| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,813.62 | 3,813.62 | 3,813.62 | 3,813.62 | 0.0K |
| 09:32 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:34 | 3,763.76 | 3,763.76 | 3,763.76 | 3,763.76 | 0.0K |
| 09:37 | 3,763.87 | 3,763.87 | 3,763.87 | 3,763.87 | 0.0K |
| 09:38 | 3,770.50 | 3,770.50 | 3,770.50 | 3,770.50 | 0.0K |
| 09:39 | 3,770.56 | 3,772.60 | 3,770.56 | 3,772.60 | 0.0K |
| 09:40 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 0.0K |
| 09:41 | 3,772.61 | 3,772.61 | 3,745.03 | 3,745.03 | 0.0K |
| 09:45 | 3,745.51 | 3,745.51 | 3,745.51 | 3,745.51 | 0.0K |
| 09:46 | 3,797.86 | 3,800.19 | 3,797.86 | 3,800.19 | 0.0K |
| 09:49 | 3,798.01 | 3,798.01 | 3,798.01 | 3,798.01 | 0.0K |
| 09:58 | 3,765.00 | 3,790.61 | 3,765.00 | 3,790.60 | 0.0K |
| 10:06 | 3,776.00 | 3,776.00 | 3,760.00 | 3,760.00 | 0.0K |
| 10:07 | 3,756.62 | 3,756.62 | 3,756.62 | 3,756.62 | 0.0K |
| 10:17 | 3,774.31 | 3,774.31 | 3,774.31 | 3,774.30 | 0.0K |
| 10:25 | 3,771.60 | 3,771.60 | 3,771.60 | 3,771.60 | 0.0K |
| 10:29 | 3,729.19 | 3,729.19 | 3,729.19 | 3,729.19 | 0.0K |
| 10:33 | 3,731.21 | 3,731.21 | 3,731.21 | 3,731.21 | 0.0K |
| 10:38 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 10:40 | 3,772.21 | 3,772.21 | 3,772.21 | 3,772.20 | 0.0K |
| 10:50 | 3,757.17 | 3,757.17 | 3,757.17 | 3,757.17 | 0.0K |
| 10:55 | 3,753.43 | 3,753.43 | 3,753.43 | 3,753.40 | 0.0K |
| 11:04 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:05 | 3,746.50 | 3,746.50 | 3,746.50 | 3,746.50 | 0.0K |
| 11:12 | 3,767.27 | 3,767.27 | 3,767.27 | 3,767.27 | 0.0K |
| 11:13 | 3,771.74 | 3,771.74 | 3,771.74 | 3,771.70 | 0.1K |
| 11:16 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:17 | 3,778.73 | 3,778.95 | 3,778.73 | 3,779.00 | 0.0K |
| 11:19 | 3,790.34 | 3,790.34 | 3,790.34 | 3,790.34 | 0.0K |
| 11:20 | 3,788.00 | 3,788.00 | 3,782.14 | 3,782.14 | 1.0K |
| 11:22 | 3,795.77 | 3,795.77 | 3,795.77 | 3,795.77 | 0.0K |
| 11:23 | 3,796.21 | 3,796.21 | 3,796.21 | 3,796.20 | 0.0K |
| 11:25 | 3,801.56 | 3,801.56 | 3,801.56 | 3,801.56 | 0.0K |
| 11:27 | 3,814.49 | 3,824.78 | 3,814.34 | 3,824.80 | 0.1K |
| 11:33 | 3,791.56 | 3,808.28 | 3,791.56 | 3,808.28 | 0.0K |
| 11:35 | 3,823.53 | 3,823.53 | 3,796.56 | 3,823.53 | 0.0K |
| 11:36 | 3,823.56 | 3,834.81 | 3,823.56 | 3,834.81 | 0.2K |
| 11:37 | 3,828.02 | 3,835.10 | 3,828.02 | 3,835.10 | 0.0K |
| 11:43 | 3,825.03 | 3,835.10 | 3,825.03 | 3,835.10 | 0.0K |
| 11:44 | 3,840.56 | 3,840.56 | 3,840.56 | 3,840.56 | 0.0K |
| 11:46 | 3,814.06 | 3,814.06 | 3,814.06 | 3,814.06 | 0.0K |
| 11:48 | 3,835.56 | 3,835.56 | 3,835.56 | 3,835.56 | 0.0K |
| 11:49 | 3,840.56 | 3,840.56 | 3,840.56 | 3,840.60 | 0.0K |
| 11:51 | 3,838.00 | 3,838.20 | 3,837.07 | 3,838.20 | 0.0K |
| 11:52 | 3,819.36 | 3,819.36 | 3,819.36 | 3,819.36 | 0.0K |
| 11:53 | 3,821.74 | 3,821.74 | 3,821.74 | 3,821.74 | 0.0K |
| 11:55 | 3,840.56 | 3,840.56 | 3,840.56 | 3,840.56 | 0.0K |
| 11:56 | 3,845.71 | 3,845.71 | 3,845.71 | 3,845.70 | 0.0K |
| 12:00 | 3,833.83 | 3,833.83 | 3,822.00 | 3,822.00 | 0.0K |
| 12:15 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 0.0K |
| 12:16 | 3,846.73 | 3,846.73 | 3,846.73 | 3,846.73 | 0.0K |
| 12:19 | 3,846.74 | 3,846.74 | 3,846.74 | 3,846.74 | 0.0K |
| 12:20 | 3,835.46 | 3,835.46 | 3,835.46 | 3,835.46 | 0.0K |
| 12:22 | 3,839.40 | 3,839.40 | 3,839.40 | 3,839.40 | 0.0K |
| 12:25 | 3,851.72 | 3,857.11 | 3,851.72 | 3,857.11 | 0.0K |
| 12:27 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 0.0K |
| 12:29 | 3,844.13 | 3,857.12 | 3,841.39 | 3,857.10 | 0.0K |
| 12:35 | 3,862.54 | 3,862.54 | 3,862.54 | 3,862.54 | 0.0K |
| 12:37 | 3,864.33 | 3,864.33 | 3,864.33 | 3,864.33 | 0.0K |
| 12:39 | 3,852.11 | 3,852.11 | 3,852.11 | 3,852.10 | 0.0K |
| 12:44 | 3,878.00 | 3,878.00 | 3,869.98 | 3,869.98 | 0.0K |
| 12:50 | 3,893.84 | 3,893.84 | 3,893.84 | 3,893.84 | 0.0K |
| 12:51 | 3,870.43 | 3,870.43 | 3,868.69 | 3,868.70 | 0.0K |
| 12:54 | 3,864.77 | 3,864.77 | 3,864.77 | 3,864.77 | 0.0K |
| 12:55 | 3,843.98 | 3,843.98 | 3,843.98 | 3,843.98 | 0.0K |
| 13:00 | 3,867.49 | 3,867.49 | 3,862.49 | 3,862.49 | 0.0K |
| 13:01 | 3,874.03 | 3,874.03 | 3,874.03 | 3,874.03 | 0.0K |
| 13:02 | 3,874.03 | 3,874.05 | 3,870.00 | 3,874.05 | 0.0K |
| 13:03 | 3,867.27 | 3,867.27 | 3,867.27 | 3,867.30 | 0.0K |
| 13:05 | 3,877.78 | 3,877.78 | 3,870.00 | 3,875.78 | 0.0K |
| 13:08 | 3,870.72 | 3,870.72 | 3,870.72 | 3,870.70 | 0.0K |
| 13:10 | 3,873.03 | 3,880.00 | 3,873.03 | 3,878.20 | 0.0K |
| 13:11 | 3,875.80 | 3,875.80 | 3,875.80 | 3,875.80 | 0.0K |
| 13:14 | 3,875.25 | 3,875.25 | 3,875.25 | 3,875.30 | 0.0K |
| 13:16 | 3,883.38 | 3,883.38 | 3,883.38 | 3,883.38 | 0.0K |
| 13:18 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | 0.0K |
| 13:19 | 3,878.00 | 3,883.00 | 3,878.00 | 3,883.00 | 0.0K |
| 13:20 | 3,878.19 | 3,878.19 | 3,878.19 | 3,878.19 | 0.0K |
| 13:21 | 3,878.20 | 3,878.20 | 3,878.20 | 3,878.20 | 0.0K |
| 13:22 | 3,873.01 | 3,873.46 | 3,873.01 | 3,873.46 | 0.0K |
| 13:24 | 3,879.68 | 3,879.68 | 3,878.23 | 3,878.20 | 0.0K |
| 13:28 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 0.0K |
| 13:30 | 3,873.46 | 3,873.46 | 3,873.46 | 3,873.46 | 0.0K |
| 13:32 | 3,878.19 | 3,878.19 | 3,878.19 | 3,878.19 | 0.0K |
| 13:34 | 3,875.73 | 3,875.73 | 3,875.05 | 3,875.05 | 0.0K |
| 13:35 | 3,878.19 | 3,878.19 | 3,876.81 | 3,876.81 | 0.0K |
| 13:36 | 3,873.00 | 3,882.92 | 3,873.00 | 3,882.90 | 0.0K |
| 13:37 | 3,879.75 | 3,879.75 | 3,879.75 | 3,879.70 | 0.0K |
| 13:38 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 0.0K |
| 13:39 | 3,878.20 | 3,882.97 | 3,878.20 | 3,883.00 | 0.0K |
| 13:42 | 3,881.12 | 3,881.12 | 3,881.12 | 3,881.12 | 0.0K |
| 13:43 | 3,884.95 | 3,884.95 | 3,873.54 | 3,878.98 | 0.0K |
| 13:44 | 3,884.63 | 3,884.63 | 3,873.00 | 3,878.98 | 0.0K |
| 13:45 | 3,882.43 | 3,882.43 | 3,882.43 | 3,882.43 | 0.0K |
| 13:46 | 3,876.41 | 3,876.41 | 3,867.90 | 3,867.90 | 0.0K |
| 13:52 | 3,868.02 | 3,868.02 | 3,868.02 | 3,868.02 | 0.0K |
| 13:53 | 3,858.23 | 3,858.23 | 3,858.23 | 3,858.23 | 0.0K |
| 13:54 | 3,882.80 | 3,882.80 | 3,882.80 | 3,882.80 | 0.0K |
| 13:59 | 3,873.17 | 3,873.17 | 3,873.17 | 3,873.17 | 0.0K |
| 14:00 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | 0.0K |
| 14:01 | 3,876.00 | 3,882.26 | 3,876.00 | 3,882.26 | 0.1K |
| 14:03 | 3,880.00 | 3,899.97 | 3,880.00 | 3,884.00 | 0.0K |
| 14:04 | 3,882.00 | 3,900.00 | 3,882.00 | 3,900.00 | 0.0K |
| 14:06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 14:09 | 3,882.35 | 3,893.48 | 3,882.35 | 3,893.00 | 0.0K |
| 14:12 | 3,887.89 | 3,887.89 | 3,887.89 | 3,887.90 | 0.0K |
| 14:13 | 3,887.89 | 3,887.89 | 3,887.89 | 3,887.89 | 0.0K |
| 14:15 | 3,899.80 | 3,900.00 | 3,897.25 | 3,897.25 | 0.2K |
| 14:17 | 3,899.31 | 3,899.31 | 3,899.31 | 3,899.31 | 0.0K |
| 14:19 | 3,887.92 | 3,887.92 | 3,883.32 | 3,883.32 | 0.0K |
| 14:21 | 3,870.72 | 3,870.72 | 3,870.72 | 3,870.72 | 0.0K |
| 14:22 | 3,863.29 | 3,881.56 | 3,863.29 | 3,881.60 | 0.0K |
| 14:25 | 3,905.02 | 3,905.02 | 3,887.70 | 3,887.70 | 0.0K |
| 14:27 | 3,905.20 | 3,905.20 | 3,902.60 | 3,902.60 | 0.0K |
| 14:31 | 3,886.52 | 3,886.52 | 3,886.52 | 3,886.52 | 0.0K |
| 14:32 | 3,885.42 | 3,896.20 | 3,885.42 | 3,896.20 | 0.0K |
| 14:35 | 3,897.51 | 3,910.00 | 3,897.51 | 3,910.00 | 0.0K |
| 14:36 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 14:38 | 3,913.93 | 3,913.93 | 3,911.63 | 3,911.63 | 0.0K |
| 14:39 | 3,903.07 | 3,909.85 | 3,903.07 | 3,909.90 | 0.0K |
| 14:40 | 3,909.85 | 3,909.85 | 3,909.85 | 3,909.85 | 0.0K |
| 14:41 | 3,909.85 | 3,909.85 | 3,909.85 | 3,909.85 | 0.0K |
| 14:42 | 3,903.31 | 3,903.31 | 3,903.31 | 3,903.31 | 0.0K |
| 14:43 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 14:44 | 3,903.31 | 3,903.31 | 3,897.50 | 3,897.50 | 0.0K |
| 14:46 | 3,890.65 | 3,890.65 | 3,890.65 | 3,890.60 | 0.0K |
| 14:47 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | 0.0K |
| 14:49 | 3,892.09 | 3,899.99 | 3,892.09 | 3,899.99 | 0.0K |
| 14:51 | 3,899.99 | 3,899.99 | 3,899.99 | 3,899.99 | 0.0K |
| 14:52 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 14:53 | 3,895.64 | 3,895.64 | 3,895.64 | 3,895.64 | 0.0K |
| 14:54 | 3,895.64 | 3,895.64 | 3,895.64 | 3,895.60 | 0.0K |
| 14:55 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 14:57 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 15:01 | 3,900.18 | 3,900.18 | 3,900.18 | 3,900.18 | 0.0K |
| 15:03 | 3,902.26 | 3,902.26 | 3,897.59 | 3,897.60 | 0.0K |
| 15:07 | 3,903.90 | 3,903.90 | 3,903.90 | 3,903.90 | 0.0K |
| 15:08 | 3,896.77 | 3,896.77 | 3,896.77 | 3,896.77 | 0.0K |
| 15:09 | 3,901.94 | 3,901.94 | 3,901.76 | 3,901.76 | 0.0K |
| 15:10 | 3,896.27 | 3,896.27 | 3,891.28 | 3,891.28 | 0.0K |
| 15:12 | 3,891.27 | 3,896.77 | 3,891.27 | 3,896.80 | 0.0K |
| 15:13 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 15:14 | 3,902.38 | 3,902.38 | 3,902.38 | 3,902.40 | 0.0K |
| 15:15 | 3,892.16 | 3,892.16 | 3,892.16 | 3,892.16 | 0.0K |
| 15:16 | 3,900.64 | 3,900.64 | 3,900.64 | 3,900.60 | 0.0K |
| 15:18 | 3,900.64 | 3,900.64 | 3,900.64 | 3,900.64 | 0.0K |
| 15:20 | 3,904.09 | 3,904.09 | 3,904.09 | 3,904.09 | 0.0K |
| 15:23 | 3,900.83 | 3,900.83 | 3,900.83 | 3,900.83 | 0.0K |
| 15:24 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | 0.0K |
| 15:25 | 3,898.24 | 3,898.24 | 3,898.24 | 3,898.24 | 0.0K |
| 15:26 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 0.0K |
| 15:29 | 3,905.30 | 3,905.30 | 3,905.30 | 3,905.30 | 0.0K |
| 15:30 | 3,900.64 | 3,900.64 | 3,900.64 | 3,900.64 | 0.0K |
| 15:31 | 3,900.64 | 3,900.64 | 3,900.64 | 3,900.64 | 0.0K |
| 15:32 | 3,909.99 | 3,909.99 | 3,909.99 | 3,909.99 | 0.0K |
| 15:33 | 3,904.68 | 3,909.44 | 3,904.68 | 3,909.44 | 0.0K |
| 15:34 | 3,919.98 | 3,919.98 | 3,919.98 | 3,920.00 | 0.0K |
| 15:35 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:36 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:37 | 3,921.17 | 3,921.17 | 3,921.17 | 3,921.17 | 0.0K |
| 15:38 | 3,917.55 | 3,921.17 | 3,917.55 | 3,921.17 | 0.1K |
| 15:39 | 3,918.69 | 3,918.69 | 3,918.69 | 3,918.69 | 0.0K |
| 15:40 | 3,917.28 | 3,927.70 | 3,917.28 | 3,927.70 | 0.0K |
| 15:41 | 3,929.97 | 3,929.97 | 3,929.97 | 3,929.97 | 0.0K |
| 15:42 | 3,927.72 | 3,927.72 | 3,927.72 | 3,927.72 | 0.0K |
| 15:44 | 3,929.15 | 3,930.00 | 3,925.01 | 3,925.00 | 0.0K |
| 15:45 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 0.0K |
| 15:47 | 3,921.41 | 3,921.41 | 3,921.41 | 3,921.41 | 0.0K |
| 15:48 | 3,921.41 | 3,928.12 | 3,921.41 | 3,928.12 | 0.0K |
| 15:49 | 3,928.00 | 3,929.62 | 3,928.00 | 3,929.62 | 0.0K |
| 15:50 | 3,921.41 | 3,934.07 | 3,912.81 | 3,929.48 | 0.1K |
| 15:52 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:53 | 3,929.48 | 3,929.48 | 3,917.05 | 3,917.05 | 0.0K |
| 15:54 | 3,928.85 | 3,928.85 | 3,928.85 | 3,928.85 | 0.0K |
| 15:55 | 3,925.04 | 3,928.97 | 3,925.04 | 3,929.00 | 0.0K |
| 15:56 | 3,940.60 | 3,940.60 | 3,931.88 | 3,931.88 | 0.0K |
| 15:57 | 3,930.60 | 3,939.97 | 3,930.60 | 3,939.28 | 0.1K |
| 15:58 | 3,932.70 | 3,936.88 | 3,928.49 | 3,936.88 | 0.1K |
| 15:59 | 3,936.88 | 3,936.88 | 3,925.79 | 3,925.80 | 0.6K |