| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,688.37 | 3,741.98 | 3,688.37 | 3,741.98 | 0.0K |
| 09:39 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 09:41 | 3,722.50 | 3,741.48 | 3,722.50 | 3,741.48 | 0.0K |
| 09:44 | 3,713.37 | 3,713.37 | 3,713.37 | 3,713.37 | 0.0K |
| 09:47 | 3,738.98 | 3,738.98 | 3,738.98 | 3,738.95 | 0.0K |
| 09:49 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 0.0K |
| 09:51 | 3,730.01 | 3,730.01 | 3,730.01 | 3,730.01 | 0.0K |
| 09:55 | 3,691.74 | 3,691.74 | 3,691.74 | 3,691.74 | 0.0K |
| 09:57 | 3,728.14 | 3,728.14 | 3,728.14 | 3,728.14 | 0.0K |
| 09:59 | 3,708.37 | 3,708.37 | 3,708.37 | 3,708.37 | 0.0K |
| 10:04 | 3,729.99 | 3,729.99 | 3,729.99 | 3,729.99 | 0.0K |
| 10:06 | 3,714.04 | 3,714.04 | 3,714.04 | 3,714.04 | 0.0K |
| 10:08 | 3,707.50 | 3,707.50 | 3,700.00 | 3,700.00 | 0.0K |
| 10:10 | 3,707.49 | 3,707.49 | 3,707.49 | 3,707.50 | 0.0K |
| 10:13 | 3,713.36 | 3,713.36 | 3,711.62 | 3,711.62 | 0.0K |
| 10:15 | 3,713.36 | 3,713.36 | 3,713.36 | 3,713.36 | 0.0K |
| 10:16 | 3,707.49 | 3,707.49 | 3,707.49 | 3,707.49 | 0.0K |
| 10:17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:20 | 3,704.99 | 3,704.99 | 3,704.99 | 3,704.99 | 0.0K |
| 10:21 | 3,702.00 | 3,702.00 | 3,702.00 | 3,702.00 | 0.0K |
| 10:22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:24 | 3,703.44 | 3,703.44 | 3,703.44 | 3,703.44 | 0.0K |
| 10:33 | 3,702.45 | 3,702.45 | 3,697.10 | 3,697.10 | 0.0K |
| 10:40 | 3,687.64 | 3,687.64 | 3,687.64 | 3,687.64 | 0.0K |
| 10:49 | 3,697.10 | 3,697.10 | 3,697.10 | 3,697.10 | 0.0K |
| 10:54 | 3,697.74 | 3,697.74 | 3,697.74 | 3,697.74 | 0.0K |
| 10:59 | 3,707.48 | 3,707.48 | 3,707.48 | 3,707.50 | 0.0K |
| 11:00 | 3,705.01 | 3,705.01 | 3,705.01 | 3,705.01 | 0.0K |
| 11:05 | 3,703.15 | 3,703.15 | 3,697.81 | 3,697.81 | 0.0K |
| 11:06 | 3,703.15 | 3,703.15 | 3,703.15 | 3,703.15 | 0.0K |
| 11:13 | 3,703.15 | 3,703.15 | 3,703.15 | 3,703.15 | 0.0K |
| 11:24 | 3,697.14 | 3,697.14 | 3,697.14 | 3,697.14 | 0.0K |
| 11:29 | 3,695.37 | 3,695.37 | 3,695.37 | 3,695.37 | 0.0K |
| 11:34 | 3,686.74 | 3,686.74 | 3,686.74 | 3,686.74 | 0.0K |
| 11:36 | 3,695.37 | 3,695.37 | 3,695.37 | 3,695.37 | 0.0K |
| 11:47 | 3,695.97 | 3,695.97 | 3,689.85 | 3,689.85 | 0.0K |
| 11:48 | 3,677.84 | 3,691.15 | 3,668.96 | 3,668.96 | 0.0K |
| 11:50 | 3,691.67 | 3,691.67 | 3,691.67 | 3,691.67 | 0.0K |
| 11:51 | 3,687.50 | 3,687.50 | 3,687.50 | 3,687.50 | 0.0K |
| 11:56 | 3,694.99 | 3,694.99 | 3,694.99 | 3,694.99 | 0.0K |
| 11:58 | 3,694.99 | 3,694.99 | 3,694.99 | 3,694.99 | 0.0K |
| 11:59 | 3,694.35 | 3,694.35 | 3,694.35 | 3,694.35 | 0.0K |
| 12:02 | 3,694.99 | 3,694.99 | 3,694.99 | 3,694.99 | 0.0K |
| 12:03 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 12:04 | 3,687.43 | 3,694.99 | 3,687.43 | 3,694.99 | 0.0K |
| 12:05 | 3,694.99 | 3,694.99 | 3,694.99 | 3,694.99 | 0.0K |
| 12:06 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 12:09 | 3,700.86 | 3,703.50 | 3,699.00 | 3,699.00 | 0.1K |
| 12:14 | 3,669.27 | 3,669.27 | 3,669.27 | 3,669.27 | 0.0K |
| 12:15 | 3,691.86 | 3,691.86 | 3,691.86 | 3,691.86 | 0.0K |
| 12:16 | 3,712.09 | 3,714.01 | 3,712.09 | 3,714.01 | 0.0K |
| 12:17 | 3,709.01 | 3,709.01 | 3,709.01 | 3,709.01 | 0.0K |
| 12:19 | 3,691.64 | 3,691.64 | 3,691.64 | 3,691.64 | 0.0K |
| 12:20 | 3,671.17 | 3,684.64 | 3,671.17 | 3,684.64 | 0.0K |
| 12:22 | 3,705.41 | 3,705.41 | 3,705.41 | 3,705.41 | 0.0K |
| 12:23 | 3,704.00 | 3,704.00 | 3,704.00 | 3,704.00 | 0.0K |
| 12:26 | 3,708.42 | 3,708.42 | 3,708.42 | 3,708.40 | 0.0K |
| 12:35 | 3,714.00 | 3,719.01 | 3,714.00 | 3,719.00 | 0.0K |
| 12:38 | 3,718.99 | 3,718.99 | 3,718.99 | 3,718.99 | 0.0K |
| 12:40 | 3,732.96 | 3,732.96 | 3,717.28 | 3,718.98 | 0.0K |
| 12:42 | 3,718.98 | 3,718.98 | 3,718.98 | 3,718.98 | 0.0K |
| 12:43 | 3,737.95 | 3,737.95 | 3,718.98 | 3,718.98 | 0.0K |
| 12:46 | 3,737.94 | 3,737.94 | 3,737.94 | 3,737.90 | 0.0K |
| 12:53 | 3,705.01 | 3,718.00 | 3,705.01 | 3,718.00 | 0.0K |
| 12:59 | 3,720.20 | 3,720.20 | 3,720.20 | 3,720.20 | 0.0K |
| 13:00 | 3,703.01 | 3,703.01 | 3,703.01 | 3,703.01 | 0.0K |
| 13:01 | 3,730.59 | 3,730.59 | 3,730.59 | 3,730.59 | 0.0K |
| 13:06 | 3,705.01 | 3,705.01 | 3,705.01 | 3,705.01 | 0.0K |
| 13:13 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 0.0K |
| 13:14 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 0.0K |
| 13:15 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 0.0K |
| 13:21 | 3,701.03 | 3,701.03 | 3,701.03 | 3,701.03 | 0.0K |
| 13:23 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 0.0K |
| 13:27 | 3,708.06 | 3,708.06 | 3,708.06 | 3,708.06 | 0.0K |
| 13:28 | 3,700.01 | 3,718.00 | 3,700.01 | 3,718.00 | 0.0K |
| 13:29 | 3,723.00 | 3,723.00 | 3,712.65 | 3,720.00 | 0.0K |
| 13:30 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 0.0K |
| 13:31 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 13:33 | 3,721.00 | 3,723.29 | 3,721.00 | 3,723.29 | 0.0K |
| 13:34 | 3,723.00 | 3,723.00 | 3,717.80 | 3,717.80 | 0.0K |
| 13:35 | 3,723.00 | 3,723.00 | 3,721.50 | 3,721.50 | 0.0K |
| 13:40 | 3,722.50 | 3,722.50 | 3,722.50 | 3,722.50 | 0.0K |
| 13:41 | 3,727.00 | 3,728.00 | 3,727.00 | 3,728.00 | 0.1K |
| 13:42 | 3,732.00 | 3,739.00 | 3,732.00 | 3,739.00 | 0.0K |
| 13:44 | 3,737.00 | 3,737.00 | 3,726.00 | 3,726.00 | 0.0K |
| 13:45 | 3,739.68 | 3,739.68 | 3,739.68 | 3,739.68 | 0.0K |
| 13:47 | 3,741.72 | 3,741.72 | 3,741.72 | 3,741.72 | 0.0K |
| 13:48 | 3,745.00 | 3,745.00 | 3,740.06 | 3,744.69 | 0.0K |
| 13:49 | 3,742.24 | 3,742.24 | 3,740.00 | 3,740.00 | 0.0K |
| 13:51 | 3,734.50 | 3,734.50 | 3,725.50 | 3,725.50 | 0.0K |
| 13:55 | 3,725.82 | 3,744.00 | 3,725.82 | 3,744.00 | 0.0K |
| 13:59 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 14:04 | 3,740.00 | 3,740.00 | 3,734.00 | 3,734.00 | 0.0K |
| 14:06 | 3,730.56 | 3,733.46 | 3,730.56 | 3,733.00 | 0.0K |
| 14:07 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 14:11 | 3,719.15 | 3,719.15 | 3,719.15 | 3,719.10 | 0.0K |
| 14:16 | 3,722.25 | 3,722.25 | 3,722.25 | 3,722.25 | 0.0K |
| 14:17 | 3,725.52 | 3,725.52 | 3,725.52 | 3,725.52 | 0.0K |
| 14:19 | 3,726.85 | 3,726.85 | 3,721.00 | 3,721.00 | 0.0K |
| 14:33 | 3,728.18 | 3,728.18 | 3,728.18 | 3,728.18 | 0.0K |
| 14:36 | 3,726.85 | 3,726.85 | 3,726.85 | 3,726.85 | 0.0K |
| 14:37 | 3,728.40 | 3,728.40 | 3,728.40 | 3,728.40 | 0.0K |
| 14:46 | 3,725.52 | 3,725.52 | 3,725.52 | 3,725.50 | 0.0K |
| 14:48 | 3,728.18 | 3,728.18 | 3,726.85 | 3,726.85 | 0.0K |
| 14:50 | 3,732.33 | 3,732.33 | 3,732.33 | 3,732.33 | 0.0K |
| 14:51 | 3,720.52 | 3,720.52 | 3,720.52 | 3,720.52 | 0.0K |
| 14:52 | 3,733.18 | 3,733.18 | 3,733.18 | 3,733.18 | 0.0K |
| 14:53 | 3,720.52 | 3,726.85 | 3,720.52 | 3,726.85 | 0.0K |
| 14:54 | 3,728.18 | 3,733.18 | 3,725.52 | 3,733.18 | 0.0K |
| 14:58 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 0.0K |
| 14:59 | 3,736.00 | 3,740.00 | 3,736.00 | 3,740.00 | 0.0K |
| 15:05 | 3,744.30 | 3,744.30 | 3,744.30 | 3,744.30 | 0.0K |
| 15:06 | 3,743.50 | 3,743.50 | 3,743.50 | 3,743.50 | 0.0K |
| 15:07 | 3,734.83 | 3,734.83 | 3,721.67 | 3,733.94 | 0.0K |
| 15:09 | 3,726.98 | 3,726.98 | 3,725.76 | 3,725.76 | 0.0K |
| 15:10 | 3,730.99 | 3,730.99 | 3,730.99 | 3,730.99 | 0.0K |
| 15:12 | 3,720.52 | 3,720.52 | 3,720.52 | 3,720.50 | 0.0K |
| 15:15 | 3,720.52 | 3,720.52 | 3,720.52 | 3,720.52 | 0.0K |
| 15:16 | 3,730.75 | 3,730.75 | 3,730.75 | 3,730.75 | 0.0K |
| 15:19 | 3,725.76 | 3,728.85 | 3,725.76 | 3,728.85 | 0.0K |
| 15:21 | 3,725.76 | 3,725.76 | 3,725.76 | 3,725.76 | 0.0K |
| 15:23 | 3,725.76 | 3,725.76 | 3,725.76 | 3,725.76 | 0.0K |
| 15:24 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 0.0K |
| 15:28 | 3,726.10 | 3,726.10 | 3,726.10 | 3,726.10 | 0.0K |
| 15:33 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 0.0K |
| 15:34 | 3,722.42 | 3,726.09 | 3,721.62 | 3,721.62 | 0.0K |
| 15:35 | 3,726.10 | 3,726.10 | 3,726.10 | 3,726.10 | 0.0K |
| 15:36 | 3,726.09 | 3,726.09 | 3,726.09 | 3,726.10 | 0.0K |
| 15:38 | 3,721.13 | 3,721.19 | 3,721.13 | 3,721.19 | 0.0K |
| 15:39 | 3,720.50 | 3,720.50 | 3,720.50 | 3,720.50 | 0.0K |
| 15:45 | 3,720.50 | 3,720.50 | 3,720.50 | 3,720.50 | 0.0K |
| 15:47 | 3,720.50 | 3,720.50 | 3,720.50 | 3,720.50 | 0.0K |
| 15:48 | 3,717.00 | 3,717.21 | 3,717.00 | 3,717.21 | 0.0K |
| 15:49 | 3,715.00 | 3,724.00 | 3,715.00 | 3,724.00 | 0.0K |
| 15:50 | 3,731.00 | 3,731.00 | 3,720.50 | 3,720.71 | 0.0K |
| 15:51 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 15:52 | 3,724.95 | 3,724.95 | 3,721.67 | 3,722.82 | 0.0K |
| 15:53 | 3,722.88 | 3,723.67 | 3,721.22 | 3,721.22 | 0.0K |
| 15:54 | 3,723.45 | 3,723.45 | 3,718.60 | 3,723.45 | 0.0K |
| 15:55 | 3,725.00 | 3,726.02 | 3,725.00 | 3,726.02 | 0.1K |
| 15:56 | 3,726.02 | 3,728.51 | 3,726.02 | 3,728.51 | 0.0K |
| 15:57 | 3,721.20 | 3,726.02 | 3,721.20 | 3,726.02 | 0.0K |
| 15:58 | 3,722.00 | 3,722.12 | 3,713.25 | 3,713.25 | 0.0K |
| 15:59 | 3,712.70 | 3,728.90 | 3,708.69 | 3,708.69 | 0.4K |