| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 0.0K |
| 08:03 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 08:10 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 08:13 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 08:15 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 08:22 | 3,753.75 | 3,753.75 | 3,753.75 | 3,753.75 | 0.9K |
| 08:31 | 3,755.16 | 3,755.16 | 3,755.16 | 3,755.16 | 0.0K |
| 08:32 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 0.4K |
| 08:34 | 3,748.50 | 3,748.50 | 3,748.50 | 3,748.50 | 0.7K |
| 08:38 | 3,740.02 | 3,740.02 | 3,740.02 | 3,740.02 | 1.1K |
| 08:41 | 3,743.53 | 3,743.53 | 3,743.53 | 3,743.53 | 0.0K |
| 08:45 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 08:49 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 09:02 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.3K |
| 09:11 | 3,739.27 | 3,739.27 | 3,739.27 | 3,739.27 | 0.2K |
| 09:15 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 09:18 | 3,724.96 | 3,724.96 | 3,715.00 | 3,715.00 | 0.0K |
| 09:23 | 3,715.00 | 3,725.00 | 3,715.00 | 3,725.00 | 0.0K |
| 09:24 | 3,719.25 | 3,719.25 | 3,719.25 | 3,719.25 | 0.3K |
| 09:45 | 3,721.05 | 3,721.05 | 3,721.05 | 3,721.05 | 0.1K |
| 09:47 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 09:49 | 3,715.00 | 3,720.00 | 3,715.00 | 3,720.00 | 0.2K |
| 09:50 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 09:51 | 3,725.00 | 3,725.00 | 3,720.00 | 3,720.00 | 0.0K |
| 10:03 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 0.1K |
| 10:08 | 3,724.67 | 3,724.67 | 3,724.67 | 3,724.67 | 0.0K |
| 10:23 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 10:24 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 5.0K |
| 10:25 | 3,736.44 | 3,745.00 | 3,736.44 | 3,745.00 | 0.3K |
| 10:26 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 10:27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 10:31 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 10:33 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 0.2K |
| 10:45 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 10:47 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 0.7K |
| 10:59 | 3,756.44 | 3,756.44 | 3,756.44 | 3,756.44 | 0.0K |
| 11:00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 11:03 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 11:04 | 3,764.96 | 3,764.96 | 3,764.96 | 3,764.96 | 0.0K |
| 11:08 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 11:09 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 11:28 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:36 | 3,760.00 | 3,765.00 | 3,760.00 | 3,760.00 | 0.9K |
| 11:38 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 11:40 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 0.2K |
| 11:41 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 11:46 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 11:50 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.2K |
| 11:59 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 0.1K |
| 12:00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 12:06 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 12:07 | 3,738.45 | 3,738.45 | 3,738.45 | 3,738.45 | 0.0K |
| 12:09 | 3,742.34 | 3,742.34 | 3,742.34 | 3,742.34 | 0.3K |
| 12:16 | 3,735.43 | 3,735.43 | 3,735.43 | 3,735.43 | 0.0K |
| 12:20 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 12:22 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 6.1K |
| 12:26 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 12:27 | 3,718.50 | 3,718.50 | 3,705.00 | 3,715.00 | 0.8K |
| 12:32 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.1K |
| 12:34 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.2K |
| 12:35 | 3,720.00 | 3,733.96 | 3,720.00 | 3,720.00 | 8.2K |
| 12:43 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 12:49 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:50 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:52 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:53 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 13:16 | 3,695.00 | 3,695.00 | 3,690.00 | 3,690.00 | 0.2K |
| 13:19 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 13:22 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 13:31 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 13:34 | 3,698.89 | 3,698.89 | 3,698.89 | 3,698.90 | 0.3K |
| 13:47 | 3,694.48 | 3,694.48 | 3,694.48 | 3,694.48 | 0.7K |
| 13:48 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 13:55 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 0.2K |
| 13:56 | 3,680.00 | 3,680.00 | 3,675.00 | 3,675.00 | 0.1K |
| 14:01 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.01 | 0.3K |
| 14:03 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.1K |
| 14:06 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 14:09 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:17 | 3,678.90 | 3,685.00 | 3,678.90 | 3,680.00 | 0.5K |
| 14:18 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.1K |
| 14:19 | 3,675.00 | 3,686.09 | 3,670.00 | 3,686.09 | 0.3K |
| 14:20 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:24 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:30 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:41 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 0.2K |
| 14:45 | 3,680.12 | 3,683.29 | 3,680.12 | 3,683.29 | 1.0K |
| 14:47 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 14:49 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 14:54 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.2K |
| 14:55 | 3,675.00 | 3,685.00 | 3,675.00 | 3,685.00 | 0.3K |
| 15:01 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:03 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:04 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:05 | 3,691.75 | 3,691.75 | 3,691.75 | 3,691.75 | 1.2K |
| 15:11 | 3,683.75 | 3,695.00 | 3,683.75 | 3,695.00 | 0.0K |
| 15:15 | 3,692.96 | 3,693.90 | 3,687.50 | 3,687.50 | 0.1K |
| 15:17 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:18 | 3,680.00 | 3,684.84 | 3,680.00 | 3,684.80 | 0.0K |
| 15:21 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:23 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.2K |
| 15:33 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:38 | 3,682.43 | 3,682.43 | 3,682.43 | 3,682.43 | 0.1K |
| 15:41 | 3,675.00 | 3,675.00 | 3,670.00 | 3,670.00 | 0.2K |
| 15:58 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 16:06 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 16:12 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.8K |
| 16:13 | 3,650.00 | 3,654.72 | 3,650.00 | 3,653.00 | 0.3K |
| 16:14 | 3,651.70 | 3,651.70 | 3,645.00 | 3,645.00 | 0.3K |
| 16:15 | 3,655.00 | 3,660.00 | 3,655.00 | 3,660.00 | 0.1K |
| 16:16 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.1K |
| 16:21 | 3,672.72 | 3,672.72 | 3,672.72 | 3,672.72 | 0.3K |
| 16:22 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 16:25 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 16:29 | 3,660.00 | 3,660.00 | 3,655.00 | 3,655.00 | 0.7K |
| 16:35 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 23.4K |