| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,524.71 | 3,524.71 | 3,524.71 | 3,524.74 | 0.0K |
| 09:34 | 3,500.12 | 3,500.12 | 3,500.12 | 3,500.12 | 0.0K |
| 09:36 | 3,547.32 | 3,547.32 | 3,547.32 | 3,547.32 | 0.0K |
| 09:38 | 3,547.32 | 3,547.32 | 3,547.32 | 3,547.32 | 0.0K |
| 09:39 | 3,549.40 | 3,549.40 | 3,549.40 | 3,549.40 | 0.0K |
| 09:40 | 3,547.32 | 3,547.32 | 3,500.22 | 3,500.22 | 0.0K |
| 09:41 | 3,549.39 | 3,549.39 | 3,549.39 | 3,549.40 | 0.0K |
| 09:48 | 3,525.01 | 3,548.18 | 3,525.01 | 3,548.18 | 0.0K |
| 09:49 | 3,537.00 | 3,548.41 | 3,502.74 | 3,502.74 | 0.0K |
| 09:53 | 3,549.40 | 3,549.40 | 3,549.40 | 3,549.40 | 0.0K |
| 10:02 | 3,548.18 | 3,548.18 | 3,548.18 | 3,548.18 | 0.0K |
| 10:04 | 3,506.13 | 3,506.13 | 3,506.13 | 3,506.13 | 0.0K |
| 10:05 | 3,503.21 | 3,548.18 | 3,503.21 | 3,548.18 | 0.0K |
| 10:10 | 3,549.40 | 3,549.40 | 3,548.18 | 3,548.20 | 0.0K |
| 10:16 | 3,536.71 | 3,536.71 | 3,536.71 | 3,536.71 | 0.0K |
| 10:23 | 3,540.39 | 3,540.39 | 3,540.39 | 3,540.40 | 0.0K |
| 10:30 | 3,540.39 | 3,540.39 | 3,540.39 | 3,540.39 | 0.0K |
| 10:31 | 3,541.68 | 3,541.68 | 3,541.68 | 3,541.68 | 0.0K |
| 10:32 | 3,556.78 | 3,556.78 | 3,556.78 | 3,556.78 | 0.0K |
| 10:36 | 3,556.78 | 3,556.78 | 3,556.78 | 3,556.78 | 0.0K |
| 10:49 | 3,556.78 | 3,556.78 | 3,556.78 | 3,556.78 | 0.0K |
| 10:50 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 0.0K |
| 10:51 | 3,560.00 | 3,560.00 | 3,556.16 | 3,556.16 | 0.0K |
| 10:53 | 3,566.05 | 3,566.05 | 3,566.05 | 3,566.05 | 0.0K |
| 11:01 | 3,571.76 | 3,571.76 | 3,571.76 | 3,571.76 | 0.0K |
| 11:03 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 0.0K |
| 11:04 | 3,569.12 | 3,569.12 | 3,569.12 | 3,569.12 | 0.0K |
| 11:06 | 3,566.27 | 3,572.00 | 3,566.27 | 3,572.00 | 0.0K |
| 11:09 | 3,531.32 | 3,531.32 | 3,531.32 | 3,531.32 | 0.0K |
| 11:10 | 3,531.32 | 3,531.32 | 3,531.32 | 3,531.32 | 0.0K |
| 11:13 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:23 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 0.0K |
| 11:30 | 3,541.29 | 3,541.29 | 3,541.29 | 3,541.29 | 0.0K |
| 11:42 | 3,568.80 | 3,568.80 | 3,568.80 | 3,568.80 | 0.0K |
| 11:44 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:46 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:50 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:52 | 3,564.90 | 3,564.90 | 3,563.00 | 3,563.00 | 0.0K |
| 11:53 | 3,560.01 | 3,560.01 | 3,560.01 | 3,560.01 | 0.0K |
| 12:02 | 3,554.16 | 3,554.16 | 3,554.16 | 3,554.16 | 0.0K |
| 12:04 | 3,563.81 | 3,563.81 | 3,563.81 | 3,563.81 | 0.0K |
| 12:05 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:10 | 3,566.65 | 3,572.00 | 3,560.00 | 3,560.00 | 0.1K |
| 12:14 | 3,579.99 | 3,579.99 | 3,579.99 | 3,580.00 | 0.0K |
| 12:18 | 3,581.59 | 3,581.59 | 3,581.59 | 3,581.59 | 0.0K |
| 12:23 | 3,568.48 | 3,568.48 | 3,568.48 | 3,568.48 | 0.0K |
| 12:27 | 3,584.00 | 3,584.00 | 3,583.20 | 3,583.20 | 0.0K |
| 12:35 | 3,576.50 | 3,576.50 | 3,576.50 | 3,576.50 | 0.0K |
| 12:43 | 3,569.66 | 3,569.66 | 3,569.66 | 3,569.66 | 0.0K |
| 12:45 | 3,579.00 | 3,583.17 | 3,579.00 | 3,583.17 | 0.0K |
| 12:46 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0K |
| 12:52 | 3,570.31 | 3,570.31 | 3,570.01 | 3,570.01 | 0.0K |
| 12:57 | 3,574.82 | 3,574.82 | 3,569.00 | 3,569.00 | 0.0K |
| 13:03 | 3,577.75 | 3,577.75 | 3,577.75 | 3,577.75 | 0.0K |
| 13:07 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 13:10 | 3,566.51 | 3,573.75 | 3,566.51 | 3,573.75 | 0.0K |
| 13:16 | 3,566.42 | 3,566.42 | 3,566.42 | 3,566.42 | 0.0K |
| 13:17 | 3,579.00 | 3,579.00 | 3,553.83 | 3,553.83 | 0.0K |
| 13:29 | 3,577.91 | 3,577.91 | 3,577.00 | 3,577.00 | 0.0K |
| 13:30 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 13:35 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 13:38 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 13:43 | 3,578.54 | 3,578.54 | 3,578.54 | 3,578.54 | 0.0K |
| 13:50 | 3,557.00 | 3,557.00 | 3,557.00 | 3,557.00 | 0.0K |
| 13:56 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 13:57 | 3,568.11 | 3,568.11 | 3,568.11 | 3,568.11 | 0.0K |
| 13:58 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0K |
| 14:02 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 14:03 | 3,568.50 | 3,579.00 | 3,568.50 | 3,568.96 | 0.0K |
| 14:09 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 14:10 | 3,573.75 | 3,573.75 | 3,573.75 | 3,573.75 | 0.0K |
| 14:12 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 0.0K |
| 14:13 | 3,573.02 | 3,573.75 | 3,573.02 | 3,573.75 | 0.0K |
| 14:29 | 3,573.75 | 3,573.75 | 3,573.75 | 3,573.75 | 0.0K |
| 14:31 | 3,578.81 | 3,578.81 | 3,575.14 | 3,575.14 | 0.0K |
| 14:34 | 3,579.12 | 3,579.12 | 3,579.12 | 3,579.13 | 0.0K |
| 14:37 | 3,568.51 | 3,568.51 | 3,568.51 | 3,568.51 | 0.0K |
| 14:38 | 3,575.35 | 3,575.35 | 3,575.35 | 3,575.40 | 0.0K |
| 14:43 | 3,575.25 | 3,575.25 | 3,575.02 | 3,575.02 | 0.0K |
| 14:44 | 3,581.63 | 3,581.63 | 3,581.63 | 3,581.63 | 0.0K |
| 14:46 | 3,583.68 | 3,583.68 | 3,583.68 | 3,583.68 | 0.0K |
| 14:47 | 3,585.86 | 3,585.86 | 3,579.88 | 3,579.88 | 0.0K |
| 14:48 | 3,574.37 | 3,574.37 | 3,574.37 | 3,574.40 | 0.0K |
| 14:55 | 3,575.51 | 3,575.51 | 3,575.51 | 3,575.51 | 0.0K |
| 14:59 | 3,569.51 | 3,569.51 | 3,569.51 | 3,569.51 | 0.0K |
| 15:02 | 3,569.51 | 3,569.51 | 3,569.51 | 3,569.50 | 0.0K |
| 15:03 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 15:06 | 3,569.50 | 3,569.50 | 3,569.50 | 3,569.50 | 0.0K |
| 15:09 | 3,581.99 | 3,581.99 | 3,581.99 | 3,581.99 | 0.0K |
| 15:10 | 3,557.00 | 3,569.50 | 3,557.00 | 3,569.50 | 0.0K |
| 15:19 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 0.0K |
| 15:21 | 3,567.79 | 3,581.00 | 3,567.79 | 3,581.00 | 0.0K |
| 15:22 | 3,569.01 | 3,569.01 | 3,569.01 | 3,569.01 | 0.0K |
| 15:23 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 15:25 | 3,570.40 | 3,570.40 | 3,570.40 | 3,570.40 | 0.0K |
| 15:27 | 3,574.88 | 3,574.88 | 3,574.88 | 3,574.88 | 0.0K |
| 15:29 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 0.0K |
| 15:32 | 3,568.51 | 3,568.51 | 3,568.51 | 3,568.51 | 0.0K |
| 15:33 | 3,568.51 | 3,568.51 | 3,568.51 | 3,568.51 | 0.0K |
| 15:35 | 3,574.00 | 3,574.00 | 3,566.01 | 3,566.01 | 0.0K |
| 15:36 | 3,574.95 | 3,574.95 | 3,570.76 | 3,571.50 | 0.0K |
| 15:38 | 3,574.50 | 3,574.50 | 3,574.50 | 3,574.50 | 0.0K |
| 15:39 | 3,571.32 | 3,587.99 | 3,571.32 | 3,587.99 | 0.0K |
| 15:41 | 3,575.00 | 3,587.98 | 3,575.00 | 3,581.36 | 0.1K |
| 15:42 | 3,591.00 | 3,591.00 | 3,587.91 | 3,587.91 | 0.0K |
| 15:43 | 3,591.00 | 3,591.00 | 3,581.10 | 3,581.10 | 0.0K |
| 15:45 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 0.0K |
| 15:46 | 3,583.51 | 3,583.51 | 3,583.51 | 3,583.50 | 0.0K |
| 15:48 | 3,580.50 | 3,589.00 | 3,580.50 | 3,589.00 | 0.0K |
| 15:50 | 3,579.50 | 3,579.50 | 3,571.42 | 3,571.40 | 0.0K |
| 15:51 | 3,584.95 | 3,584.95 | 3,584.95 | 3,584.95 | 0.0K |
| 15:52 | 3,571.42 | 3,581.00 | 3,571.42 | 3,581.00 | 0.0K |
| 15:54 | 3,571.00 | 3,572.98 | 3,567.73 | 3,573.00 | 0.1K |
| 15:55 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 0.0K |
| 15:56 | 3,569.98 | 3,571.30 | 3,569.98 | 3,571.30 | 0.0K |
| 15:57 | 3,569.98 | 3,571.29 | 3,569.98 | 3,571.30 | 0.0K |
| 15:58 | 3,571.30 | 3,571.30 | 3,571.30 | 3,571.30 | 0.0K |
| 15:59 | 3,558.01 | 3,576.00 | 3,558.01 | 3,576.02 | 0.3K |