| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,714.99 | 3,714.99 | 3,680.00 | 3,696.92 | 0.0K |
| 09:32 | 3,682.50 | 3,682.50 | 3,682.50 | 3,682.50 | 0.0K |
| 09:34 | 3,685.00 | 3,714.98 | 3,685.00 | 3,713.95 | 0.0K |
| 09:38 | 3,671.20 | 3,671.20 | 3,671.20 | 3,671.20 | 0.0K |
| 09:39 | 3,709.93 | 3,709.93 | 3,709.93 | 3,709.93 | 0.0K |
| 09:41 | 3,709.93 | 3,714.46 | 3,709.93 | 3,713.95 | 0.0K |
| 09:42 | 3,712.96 | 3,712.96 | 3,712.96 | 3,712.96 | 0.0K |
| 09:43 | 3,692.10 | 3,692.10 | 3,692.10 | 3,692.10 | 0.0K |
| 09:45 | 3,669.27 | 3,669.27 | 3,669.27 | 3,669.27 | 0.0K |
| 09:47 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 0.0K |
| 09:48 | 3,676.14 | 3,683.00 | 3,676.14 | 3,683.00 | 0.0K |
| 09:49 | 3,683.00 | 3,694.01 | 3,683.00 | 3,694.01 | 0.0K |
| 09:50 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 0.1K |
| 09:56 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 0.0K |
| 09:57 | 3,678.00 | 3,679.68 | 3,678.00 | 3,679.68 | 0.0K |
| 09:58 | 3,686.00 | 3,690.00 | 3,685.50 | 3,685.50 | 0.0K |
| 09:59 | 3,693.00 | 3,693.50 | 3,680.71 | 3,693.50 | 0.0K |
| 10:00 | 3,684.00 | 3,688.27 | 3,684.00 | 3,688.27 | 0.0K |
| 10:01 | 3,684.54 | 3,684.54 | 3,684.54 | 3,684.54 | 0.0K |
| 10:07 | 3,687.50 | 3,687.50 | 3,687.50 | 3,687.50 | 0.0K |
| 10:08 | 3,680.37 | 3,694.99 | 3,680.37 | 3,694.99 | 0.0K |
| 10:09 | 3,694.63 | 3,694.63 | 3,694.63 | 3,694.63 | 0.0K |
| 10:12 | 3,680.65 | 3,680.65 | 3,680.65 | 3,680.65 | 0.0K |
| 10:15 | 3,687.50 | 3,687.50 | 3,687.50 | 3,687.50 | 0.0K |
| 10:22 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 10:23 | 3,694.84 | 3,694.84 | 3,694.84 | 3,694.84 | 0.0K |
| 10:28 | 3,690.50 | 3,690.50 | 3,687.00 | 3,689.00 | 0.0K |
| 10:29 | 3,692.16 | 3,692.16 | 3,692.16 | 3,692.16 | 0.0K |
| 10:32 | 3,693.62 | 3,693.62 | 3,693.62 | 3,693.62 | 0.0K |
| 10:33 | 3,697.49 | 3,709.78 | 3,697.49 | 3,709.78 | 0.0K |
| 10:36 | 3,674.64 | 3,674.64 | 3,674.64 | 3,674.64 | 0.1K |
| 10:37 | 3,676.11 | 3,679.96 | 3,676.11 | 3,679.96 | 0.0K |
| 10:38 | 3,664.68 | 3,664.68 | 3,664.68 | 3,664.68 | 0.0K |
| 10:46 | 3,678.70 | 3,678.70 | 3,678.70 | 3,678.70 | 0.0K |
| 10:47 | 3,677.70 | 3,677.70 | 3,665.01 | 3,665.01 | 0.1K |
| 10:51 | 3,670.26 | 3,670.26 | 3,670.26 | 3,670.26 | 0.0K |
| 10:52 | 3,673.53 | 3,673.53 | 3,660.52 | 3,670.26 | 0.0K |
| 10:54 | 3,661.26 | 3,680.00 | 3,661.26 | 3,680.00 | 0.0K |
| 10:57 | 3,679.02 | 3,679.02 | 3,679.02 | 3,679.02 | 0.0K |
| 10:59 | 3,672.50 | 3,672.50 | 3,672.50 | 3,672.50 | 0.0K |
| 11:00 | 3,665.64 | 3,682.48 | 3,665.64 | 3,682.48 | 0.0K |
| 11:01 | 3,680.00 | 3,683.00 | 3,675.00 | 3,675.00 | 0.0K |
| 11:03 | 3,682.89 | 3,682.89 | 3,682.89 | 3,682.89 | 0.0K |
| 11:06 | 3,682.62 | 3,683.00 | 3,682.62 | 3,683.00 | 0.0K |
| 11:10 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 0.0K |
| 11:19 | 3,682.74 | 3,682.74 | 3,682.74 | 3,682.74 | 0.0K |
| 11:24 | 3,676.00 | 3,684.22 | 3,676.00 | 3,684.22 | 0.0K |
| 11:25 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 11:26 | 3,692.25 | 3,692.25 | 3,692.25 | 3,692.25 | 0.0K |
| 11:28 | 3,692.43 | 3,692.43 | 3,692.43 | 3,692.43 | 0.0K |
| 11:33 | 3,691.00 | 3,691.00 | 3,691.00 | 3,691.00 | 0.0K |
| 11:35 | 3,684.33 | 3,684.33 | 3,684.33 | 3,684.33 | 0.0K |
| 11:36 | 3,688.21 | 3,688.21 | 3,688.21 | 3,688.21 | 0.0K |
| 11:37 | 3,691.84 | 3,691.84 | 3,690.00 | 3,690.00 | 0.0K |
| 11:38 | 3,693.28 | 3,693.28 | 3,693.28 | 3,693.33 | 0.0K |
| 11:42 | 3,707.86 | 3,707.86 | 3,707.86 | 3,707.86 | 0.1K |
| 11:44 | 3,706.00 | 3,707.78 | 3,706.00 | 3,707.78 | 0.0K |
| 11:45 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.0K |
| 11:49 | 3,708.19 | 3,708.19 | 3,699.82 | 3,699.82 | 0.0K |
| 11:50 | 3,699.32 | 3,699.32 | 3,699.32 | 3,699.32 | 0.0K |
| 11:51 | 3,709.44 | 3,709.44 | 3,709.44 | 3,709.44 | 0.0K |
| 11:53 | 3,713.00 | 3,713.00 | 3,705.00 | 3,705.00 | 0.0K |
| 12:04 | 3,686.36 | 3,696.58 | 3,686.36 | 3,696.58 | 0.0K |
| 12:07 | 3,707.75 | 3,707.75 | 3,707.75 | 3,707.75 | 0.0K |
| 12:11 | 3,702.31 | 3,702.31 | 3,702.31 | 3,702.31 | 0.0K |
| 12:14 | 3,704.51 | 3,704.51 | 3,702.31 | 3,702.31 | 0.0K |
| 12:17 | 3,701.36 | 3,701.36 | 3,701.36 | 3,701.36 | 0.0K |
| 12:18 | 3,712.22 | 3,712.22 | 3,712.22 | 3,712.22 | 0.0K |
| 12:20 | 3,709.71 | 3,709.71 | 3,709.71 | 3,709.71 | 0.0K |
| 12:22 | 3,701.47 | 3,701.47 | 3,691.83 | 3,691.83 | 0.0K |
| 12:28 | 3,696.50 | 3,696.50 | 3,696.50 | 3,696.50 | 0.0K |
| 12:34 | 3,712.62 | 3,712.62 | 3,712.62 | 3,712.62 | 0.0K |
| 12:36 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | 0.0K |
| 12:48 | 3,712.62 | 3,712.62 | 3,712.62 | 3,712.62 | 0.0K |
| 12:49 | 3,692.57 | 3,692.57 | 3,692.57 | 3,692.57 | 0.0K |
| 12:52 | 3,711.07 | 3,713.00 | 3,711.07 | 3,713.00 | 0.0K |
| 12:58 | 3,692.58 | 3,702.34 | 3,692.58 | 3,702.34 | 0.0K |
| 12:59 | 3,696.67 | 3,696.67 | 3,696.67 | 3,696.67 | 0.0K |
| 13:01 | 3,711.45 | 3,711.45 | 3,711.45 | 3,711.45 | 0.0K |
| 13:07 | 3,712.24 | 3,712.24 | 3,712.24 | 3,712.20 | 0.0K |
| 13:13 | 3,695.94 | 3,695.94 | 3,695.94 | 3,695.94 | 0.0K |
| 13:14 | 3,713.00 | 3,713.00 | 3,713.00 | 3,713.00 | 0.0K |
| 13:19 | 3,712.25 | 3,712.25 | 3,712.25 | 3,712.25 | 0.0K |
| 13:20 | 3,703.32 | 3,703.53 | 3,703.13 | 3,703.53 | 0.0K |
| 13:29 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 0.0K |
| 13:32 | 3,706.60 | 3,706.60 | 3,706.60 | 3,706.60 | 0.0K |
| 13:33 | 3,707.23 | 3,707.23 | 3,707.23 | 3,707.23 | 0.0K |
| 13:36 | 3,708.85 | 3,713.00 | 3,708.85 | 3,713.00 | 0.0K |
| 13:37 | 3,719.31 | 3,719.31 | 3,719.31 | 3,719.31 | 0.0K |
| 13:38 | 3,711.98 | 3,714.12 | 3,711.98 | 3,714.12 | 0.0K |
| 13:39 | 3,699.62 | 3,699.62 | 3,699.62 | 3,699.62 | 0.0K |
| 13:40 | 3,711.58 | 3,711.58 | 3,711.58 | 3,711.58 | 0.0K |
| 13:42 | 3,709.00 | 3,710.68 | 3,708.71 | 3,708.71 | 0.0K |
| 13:45 | 3,715.07 | 3,715.07 | 3,715.07 | 3,715.07 | 0.0K |
| 13:49 | 3,712.21 | 3,712.21 | 3,711.20 | 3,711.20 | 0.0K |
| 13:52 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | 0.0K |
| 13:56 | 3,720.00 | 3,731.48 | 3,720.00 | 3,731.48 | 0.1K |
| 13:57 | 3,731.48 | 3,731.48 | 3,731.48 | 3,731.50 | 0.0K |
| 14:05 | 3,725.73 | 3,725.73 | 3,725.73 | 3,725.73 | 0.0K |
| 14:09 | 3,741.91 | 3,741.91 | 3,741.91 | 3,741.91 | 0.0K |
| 14:10 | 3,741.91 | 3,741.91 | 3,741.91 | 3,741.91 | 0.0K |
| 14:12 | 3,710.05 | 3,710.05 | 3,710.05 | 3,710.05 | 0.0K |
| 14:16 | 3,725.73 | 3,725.73 | 3,725.73 | 3,725.73 | 0.0K |
| 14:21 | 3,713.96 | 3,727.94 | 3,713.96 | 3,727.94 | 0.0K |
| 14:22 | 3,732.13 | 3,732.13 | 3,723.74 | 3,723.70 | 0.0K |
| 14:24 | 3,741.17 | 3,741.17 | 3,741.17 | 3,741.17 | 0.0K |
| 14:27 | 3,735.96 | 3,735.96 | 3,725.00 | 3,732.96 | 0.0K |
| 14:28 | 3,724.25 | 3,724.25 | 3,724.25 | 3,724.25 | 0.0K |
| 14:29 | 3,730.00 | 3,731.54 | 3,730.00 | 3,731.54 | 0.0K |
| 14:32 | 3,719.78 | 3,719.78 | 3,719.78 | 3,719.78 | 0.0K |
| 14:34 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 0.0K |
| 14:35 | 3,717.55 | 3,723.00 | 3,717.55 | 3,723.00 | 0.0K |
| 14:36 | 3,710.39 | 3,710.39 | 3,709.55 | 3,709.55 | 0.0K |
| 14:40 | 3,715.00 | 3,715.00 | 3,710.33 | 3,710.33 | 0.0K |
| 14:41 | 3,727.50 | 3,727.50 | 3,727.50 | 3,727.50 | 0.0K |
| 14:44 | 3,727.50 | 3,727.50 | 3,727.50 | 3,727.50 | 0.0K |
| 14:46 | 3,734.96 | 3,734.96 | 3,734.96 | 3,734.96 | 0.0K |
| 14:48 | 3,730.00 | 3,738.10 | 3,730.00 | 3,738.10 | 0.0K |
| 14:52 | 3,738.08 | 3,738.08 | 3,738.08 | 3,738.10 | 0.0K |
| 14:54 | 3,713.14 | 3,718.14 | 3,713.14 | 3,718.14 | 0.0K |
| 15:01 | 3,724.78 | 3,724.78 | 3,723.16 | 3,723.20 | 0.0K |
| 15:05 | 3,734.60 | 3,737.47 | 3,734.60 | 3,737.47 | 0.0K |
| 15:06 | 3,734.32 | 3,734.32 | 3,734.32 | 3,734.32 | 0.0K |
| 15:10 | 3,732.82 | 3,732.82 | 3,732.82 | 3,732.82 | 0.0K |
| 15:15 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:17 | 3,722.00 | 3,725.63 | 3,722.00 | 3,725.63 | 0.0K |
| 15:18 | 3,732.06 | 3,732.06 | 3,722.60 | 3,722.60 | 0.0K |
| 15:19 | 3,722.60 | 3,722.60 | 3,718.14 | 3,718.14 | 0.0K |
| 15:20 | 3,730.43 | 3,730.43 | 3,730.43 | 3,730.43 | 0.0K |
| 15:22 | 3,722.12 | 3,722.12 | 3,720.00 | 3,720.00 | 0.0K |
| 15:23 | 3,715.75 | 3,716.63 | 3,713.33 | 3,713.44 | 0.0K |
| 15:24 | 3,713.44 | 3,713.44 | 3,711.34 | 3,711.34 | 0.0K |
| 15:25 | 3,711.34 | 3,713.73 | 3,711.34 | 3,713.73 | 0.0K |
| 15:27 | 3,710.47 | 3,711.75 | 3,707.83 | 3,707.83 | 0.0K |
| 15:28 | 3,714.75 | 3,714.75 | 3,710.75 | 3,713.20 | 0.0K |
| 15:29 | 3,713.50 | 3,713.50 | 3,713.50 | 3,713.50 | 0.0K |
| 15:30 | 3,711.75 | 3,711.75 | 3,711.75 | 3,711.75 | 0.0K |
| 15:31 | 3,708.37 | 3,708.78 | 3,708.37 | 3,708.80 | 0.0K |
| 15:33 | 3,715.39 | 3,715.75 | 3,715.39 | 3,715.75 | 0.0K |
| 15:35 | 3,710.10 | 3,710.10 | 3,710.10 | 3,710.10 | 0.0K |
| 15:36 | 3,715.44 | 3,715.44 | 3,712.22 | 3,713.72 | 0.0K |
| 15:40 | 3,712.16 | 3,712.16 | 3,712.16 | 3,712.16 | 0.0K |
| 15:41 | 3,708.75 | 3,712.16 | 3,708.75 | 3,711.80 | 0.0K |
| 15:42 | 3,708.75 | 3,708.75 | 3,708.75 | 3,708.80 | 0.0K |
| 15:44 | 3,708.75 | 3,708.75 | 3,708.75 | 3,708.80 | 0.0K |
| 15:45 | 3,711.28 | 3,711.28 | 3,708.75 | 3,708.76 | 0.0K |
| 15:46 | 3,715.57 | 3,715.57 | 3,715.57 | 3,715.57 | 0.0K |
| 15:47 | 3,712.17 | 3,715.23 | 3,712.17 | 3,712.16 | 0.0K |
| 15:48 | 3,715.30 | 3,722.74 | 3,715.30 | 3,722.74 | 0.0K |
| 15:49 | 3,723.88 | 3,732.39 | 3,717.75 | 3,732.39 | 0.0K |
| 15:50 | 3,708.78 | 3,708.78 | 3,708.78 | 3,708.80 | 0.0K |
| 15:56 | 3,713.53 | 3,713.53 | 3,713.39 | 3,713.39 | 0.0K |
| 15:57 | 3,709.79 | 3,709.79 | 3,709.79 | 3,709.79 | 0.0K |
| 15:58 | 3,704.21 | 3,707.53 | 3,695.69 | 3,707.53 | 0.1K |
| 15:59 | 3,707.00 | 3,712.02 | 3,690.61 | 3,690.60 | 0.3K |