| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,560.00 | 3,576.99 | 3,530.00 | 3,576.99 | 0.0K |
| 09:40 | 3,532.01 | 3,532.01 | 3,532.01 | 3,532.01 | 0.0K |
| 09:49 | 3,559.01 | 3,559.01 | 3,559.01 | 3,559.01 | 0.0K |
| 09:52 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 0.0K |
| 09:53 | 3,533.01 | 3,533.01 | 3,533.01 | 3,533.01 | 0.0K |
| 09:56 | 3,558.92 | 3,558.92 | 3,558.92 | 3,558.92 | 0.0K |
| 10:01 | 3,546.50 | 3,546.50 | 3,546.50 | 3,546.50 | 0.0K |
| 10:02 | 3,534.18 | 3,534.18 | 3,534.18 | 3,534.18 | 0.0K |
| 10:03 | 3,558.84 | 3,558.84 | 3,558.84 | 3,558.84 | 0.0K |
| 10:16 | 3,536.48 | 3,536.48 | 3,536.48 | 3,536.48 | 0.0K |
| 10:21 | 3,537.33 | 3,537.33 | 3,537.33 | 3,537.33 | 0.0K |
| 10:22 | 3,557.11 | 3,557.11 | 3,546.50 | 3,546.50 | 0.0K |
| 10:26 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:30 | 3,546.50 | 3,546.50 | 3,546.50 | 3,546.50 | 0.0K |
| 10:36 | 3,556.99 | 3,556.99 | 3,556.99 | 3,556.99 | 0.0K |
| 10:40 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 0.0K |
| 10:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:47 | 3,542.02 | 3,542.02 | 3,542.02 | 3,542.02 | 0.0K |
| 10:51 | 3,537.11 | 3,537.11 | 3,537.11 | 3,537.11 | 0.0K |
| 11:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:11 | 3,557.95 | 3,557.95 | 3,557.95 | 3,557.95 | 0.0K |
| 11:17 | 3,544.95 | 3,554.50 | 3,544.95 | 3,554.50 | 0.0K |
| 11:22 | 3,544.87 | 3,553.56 | 3,544.87 | 3,553.56 | 0.0K |
| 11:26 | 3,544.76 | 3,544.76 | 3,544.76 | 3,544.80 | 0.0K |
| 11:29 | 3,554.63 | 3,554.63 | 3,554.63 | 3,554.63 | 0.0K |
| 11:31 | 3,568.13 | 3,568.13 | 3,568.13 | 3,568.13 | 0.0K |
| 11:32 | 3,566.91 | 3,566.91 | 3,566.91 | 3,566.91 | 0.0K |
| 11:33 | 3,554.63 | 3,554.63 | 3,554.63 | 3,554.63 | 0.0K |
| 11:39 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 0.0K |
| 11:43 | 3,561.50 | 3,561.50 | 3,561.50 | 3,561.50 | 0.0K |
| 11:44 | 3,566.00 | 3,566.00 | 3,554.05 | 3,561.95 | 0.0K |
| 11:49 | 3,561.50 | 3,561.50 | 3,561.50 | 3,561.50 | 0.0K |
| 11:50 | 3,561.50 | 3,561.50 | 3,561.50 | 3,561.50 | 0.0K |
| 11:51 | 3,561.50 | 3,561.50 | 3,561.50 | 3,561.50 | 0.0K |
| 11:52 | 3,559.69 | 3,559.69 | 3,559.69 | 3,559.69 | 0.0K |
| 11:54 | 3,554.30 | 3,554.30 | 3,554.30 | 3,554.30 | 0.0K |
| 12:00 | 3,553.00 | 3,553.00 | 3,553.00 | 3,553.00 | 0.0K |
| 12:03 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:04 | 3,558.90 | 3,558.90 | 3,558.90 | 3,558.90 | 0.0K |
| 12:07 | 3,543.11 | 3,543.11 | 3,543.11 | 3,543.11 | 0.0K |
| 12:20 | 3,548.08 | 3,548.08 | 3,548.08 | 3,548.08 | 0.0K |
| 12:26 | 3,548.42 | 3,548.42 | 3,548.42 | 3,548.42 | 0.0K |
| 12:28 | 3,536.95 | 3,536.95 | 3,536.95 | 3,536.95 | 0.0K |
| 12:29 | 3,558.90 | 3,558.90 | 3,558.90 | 3,558.90 | 0.0K |
| 12:32 | 3,558.90 | 3,558.90 | 3,558.90 | 3,558.90 | 0.0K |
| 12:37 | 3,534.99 | 3,534.99 | 3,534.99 | 3,534.99 | 0.0K |
| 12:42 | 3,539.99 | 3,539.99 | 3,539.99 | 3,539.99 | 0.0K |
| 12:43 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:44 | 3,534.99 | 3,534.99 | 3,534.99 | 3,534.99 | 0.0K |
| 12:53 | 3,540.77 | 3,540.77 | 3,540.77 | 3,540.80 | 0.0K |
| 12:55 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:58 | 3,536.96 | 3,536.96 | 3,536.96 | 3,536.96 | 0.0K |
| 12:59 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 13:00 | 3,534.99 | 3,534.99 | 3,534.99 | 3,534.99 | 0.0K |
| 13:09 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:11 | 3,546.25 | 3,546.25 | 3,546.25 | 3,546.25 | 0.0K |
| 13:14 | 3,539.08 | 3,539.08 | 3,539.08 | 3,539.08 | 0.0K |
| 13:16 | 3,545.63 | 3,545.63 | 3,545.63 | 3,545.63 | 0.0K |
| 13:20 | 3,539.91 | 3,539.91 | 3,539.91 | 3,539.90 | 0.0K |
| 13:23 | 3,555.00 | 3,555.00 | 3,535.89 | 3,535.89 | 0.0K |
| 13:25 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:26 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:27 | 3,554.11 | 3,554.11 | 3,535.00 | 3,535.00 | 0.0K |
| 13:29 | 3,538.47 | 3,539.44 | 3,538.47 | 3,539.44 | 0.0K |
| 13:30 | 3,539.01 | 3,539.01 | 3,539.01 | 3,539.01 | 0.0K |
| 13:34 | 3,540.50 | 3,540.50 | 3,540.50 | 3,540.50 | 0.0K |
| 13:35 | 3,548.31 | 3,548.31 | 3,548.31 | 3,548.31 | 0.0K |
| 13:46 | 3,533.58 | 3,535.85 | 3,533.58 | 3,535.85 | 0.0K |
| 13:50 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 0.0K |
| 14:03 | 3,533.92 | 3,545.80 | 3,533.92 | 3,545.80 | 0.0K |
| 14:04 | 3,529.82 | 3,529.82 | 3,529.82 | 3,529.82 | 0.0K |
| 14:05 | 3,529.59 | 3,529.59 | 3,529.59 | 3,529.59 | 0.0K |
| 14:09 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 14:10 | 3,527.53 | 3,527.53 | 3,527.53 | 3,527.50 | 0.0K |
| 14:13 | 3,525.70 | 3,525.70 | 3,525.70 | 3,525.70 | 0.0K |
| 14:16 | 3,530.52 | 3,530.52 | 3,530.52 | 3,530.52 | 0.0K |
| 14:17 | 3,546.90 | 3,546.90 | 3,546.90 | 3,546.90 | 0.0K |
| 14:19 | 3,530.91 | 3,530.91 | 3,530.91 | 3,530.91 | 0.0K |
| 14:23 | 3,512.82 | 3,512.82 | 3,512.82 | 3,512.82 | 0.0K |
| 14:24 | 3,512.82 | 3,512.82 | 3,512.82 | 3,512.82 | 0.0K |
| 14:27 | 3,514.25 | 3,514.25 | 3,514.25 | 3,514.20 | 0.0K |
| 14:35 | 3,526.39 | 3,526.39 | 3,526.39 | 3,526.39 | 0.0K |
| 14:39 | 3,526.39 | 3,549.00 | 3,526.39 | 3,549.00 | 0.0K |
| 14:44 | 3,522.59 | 3,522.59 | 3,522.59 | 3,522.59 | 0.0K |
| 14:49 | 3,526.39 | 3,526.39 | 3,526.39 | 3,526.40 | 0.0K |
| 14:53 | 3,547.40 | 3,549.00 | 3,544.00 | 3,549.00 | 0.0K |
| 14:54 | 3,529.39 | 3,529.39 | 3,529.39 | 3,529.39 | 0.0K |
| 14:57 | 3,529.39 | 3,529.39 | 3,529.39 | 3,529.39 | 0.0K |
| 14:59 | 3,528.37 | 3,528.37 | 3,528.37 | 3,528.40 | 0.0K |
| 15:04 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 0.0K |
| 15:07 | 3,530.44 | 3,530.44 | 3,530.44 | 3,530.44 | 0.0K |
| 15:09 | 3,530.41 | 3,535.00 | 3,530.00 | 3,535.00 | 0.0K |
| 15:12 | 3,512.81 | 3,512.81 | 3,512.81 | 3,512.81 | 0.0K |
| 15:14 | 3,526.80 | 3,535.00 | 3,526.80 | 3,535.00 | 0.0K |
| 15:15 | 3,512.81 | 3,549.00 | 3,512.81 | 3,544.00 | 0.0K |
| 15:16 | 3,530.91 | 3,530.91 | 3,530.91 | 3,530.91 | 0.0K |
| 15:18 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 0.0K |
| 15:19 | 3,530.91 | 3,530.91 | 3,530.91 | 3,530.90 | 0.0K |
| 15:34 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 0.0K |
| 15:36 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:37 | 3,520.05 | 3,522.65 | 3,520.05 | 3,522.65 | 0.0K |
| 15:38 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 0.0K |
| 15:39 | 3,523.89 | 3,523.89 | 3,523.89 | 3,523.90 | 0.0K |
| 15:41 | 3,522.01 | 3,522.01 | 3,522.01 | 3,522.01 | 0.0K |
| 15:42 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 0.0K |
| 15:43 | 3,535.25 | 3,547.15 | 3,535.25 | 3,544.00 | 0.0K |
| 15:44 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0K |
| 15:45 | 3,539.39 | 3,539.39 | 3,539.39 | 3,539.39 | 0.0K |
| 15:46 | 3,526.75 | 3,526.75 | 3,526.75 | 3,526.75 | 0.0K |
| 15:48 | 3,523.89 | 3,523.89 | 3,523.89 | 3,523.89 | 0.0K |
| 15:49 | 3,525.00 | 3,537.23 | 3,525.00 | 3,528.10 | 0.0K |
| 15:52 | 3,524.01 | 3,524.01 | 3,524.01 | 3,524.01 | 0.0K |
| 15:53 | 3,544.55 | 3,544.55 | 3,523.36 | 3,523.40 | 0.0K |
| 15:55 | 3,546.65 | 3,546.65 | 3,546.65 | 3,546.70 | 0.0K |
| 15:56 | 3,526.00 | 3,526.00 | 3,522.01 | 3,522.01 | 0.0K |
| 15:57 | 3,531.65 | 3,531.65 | 3,531.65 | 3,531.65 | 0.0K |
| 15:58 | 3,525.05 | 3,535.50 | 3,525.05 | 3,535.50 | 0.0K |
| 15:59 | 3,532.47 | 3,538.37 | 3,526.00 | 3,538.40 | 0.2K |