| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,958.84 | 3,958.84 | 3,958.84 | 3,958.84 | 0.0K |
| 09:36 | 3,900.05 | 3,900.50 | 3,900.05 | 3,900.50 | 0.0K |
| 09:40 | 3,902.38 | 3,954.47 | 3,900.33 | 3,954.50 | 0.0K |
| 09:50 | 3,953.99 | 3,953.99 | 3,927.56 | 3,927.56 | 0.0K |
| 09:51 | 3,944.12 | 3,944.12 | 3,927.58 | 3,927.58 | 0.0K |
| 09:52 | 3,927.58 | 3,927.58 | 3,927.58 | 3,927.59 | 0.0K |
| 09:54 | 3,926.60 | 3,926.60 | 3,926.60 | 3,926.60 | 0.0K |
| 09:55 | 3,915.22 | 3,915.22 | 3,915.22 | 3,915.22 | 0.0K |
| 09:56 | 3,915.23 | 3,946.42 | 3,912.76 | 3,946.42 | 0.1K |
| 09:57 | 3,931.52 | 3,931.52 | 3,931.52 | 3,931.52 | 0.0K |
| 09:59 | 3,931.14 | 3,955.00 | 3,931.14 | 3,955.00 | 0.0K |
| 10:00 | 3,950.20 | 3,950.20 | 3,934.43 | 3,934.43 | 0.0K |
| 10:01 | 3,949.71 | 3,949.71 | 3,949.71 | 3,949.71 | 0.0K |
| 10:03 | 3,934.42 | 3,934.42 | 3,934.42 | 3,934.42 | 0.0K |
| 10:05 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:06 | 3,918.85 | 3,934.42 | 3,918.85 | 3,934.42 | 0.0K |
| 10:07 | 3,913.85 | 3,955.00 | 3,913.85 | 3,955.00 | 0.0K |
| 10:08 | 3,935.36 | 3,950.11 | 3,935.36 | 3,950.11 | 0.0K |
| 10:11 | 3,934.42 | 3,934.42 | 3,934.42 | 3,934.42 | 0.0K |
| 10:12 | 3,934.42 | 3,953.62 | 3,913.85 | 3,953.60 | 0.0K |
| 10:14 | 3,933.06 | 3,933.06 | 3,933.06 | 3,933.06 | 0.0K |
| 10:19 | 3,939.99 | 3,947.39 | 3,915.00 | 3,947.39 | 0.0K |
| 10:20 | 3,950.84 | 3,950.84 | 3,915.00 | 3,915.00 | 0.0K |
| 10:22 | 3,932.36 | 3,932.36 | 3,932.36 | 3,932.36 | 0.0K |
| 10:23 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 10:24 | 3,950.84 | 3,950.84 | 3,950.84 | 3,950.84 | 0.0K |
| 10:25 | 3,935.00 | 3,950.84 | 3,935.00 | 3,950.84 | 0.0K |
| 10:27 | 3,916.69 | 3,916.69 | 3,916.69 | 3,916.69 | 0.0K |
| 10:30 | 3,937.51 | 3,937.51 | 3,937.51 | 3,937.50 | 0.0K |
| 10:48 | 3,926.01 | 3,926.01 | 3,926.01 | 3,926.01 | 0.0K |
| 10:49 | 3,939.99 | 3,939.99 | 3,934.15 | 3,934.20 | 0.0K |
| 10:52 | 3,949.05 | 3,949.05 | 3,949.05 | 3,949.05 | 0.0K |
| 10:55 | 3,926.00 | 3,932.59 | 3,926.00 | 3,932.59 | 0.0K |
| 10:59 | 3,911.56 | 3,911.56 | 3,911.56 | 3,911.60 | 0.0K |
| 11:01 | 3,920.50 | 3,925.00 | 3,916.00 | 3,924.36 | 0.0K |
| 11:02 | 3,919.99 | 3,924.50 | 3,919.99 | 3,924.50 | 0.0K |
| 11:06 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 0.0K |
| 11:19 | 3,932.67 | 3,932.67 | 3,932.67 | 3,932.67 | 0.0K |
| 11:25 | 3,911.94 | 3,911.94 | 3,911.94 | 3,911.90 | 0.0K |
| 11:26 | 3,922.51 | 3,922.51 | 3,922.51 | 3,922.51 | 0.0K |
| 11:28 | 3,929.17 | 3,929.17 | 3,925.00 | 3,925.00 | 0.0K |
| 11:30 | 3,929.36 | 3,934.00 | 3,929.36 | 3,934.00 | 0.1K |
| 11:37 | 3,932.42 | 3,932.42 | 3,932.42 | 3,932.40 | 0.0K |
| 11:44 | 3,940.58 | 3,940.58 | 3,940.58 | 3,940.58 | 0.0K |
| 11:46 | 3,936.12 | 3,936.12 | 3,936.12 | 3,936.10 | 0.0K |
| 11:49 | 3,939.88 | 3,939.88 | 3,939.88 | 3,939.88 | 0.0K |
| 11:50 | 3,930.65 | 3,932.96 | 3,930.65 | 3,932.96 | 0.0K |
| 11:54 | 3,921.10 | 3,921.10 | 3,921.10 | 3,921.10 | 0.0K |
| 11:55 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 12:00 | 3,930.09 | 3,930.09 | 3,930.09 | 3,930.09 | 0.0K |
| 12:07 | 3,920.18 | 3,930.09 | 3,920.18 | 3,930.09 | 0.0K |
| 12:09 | 3,933.77 | 3,933.77 | 3,933.77 | 3,933.77 | 0.0K |
| 12:11 | 3,920.18 | 3,920.18 | 3,920.18 | 3,920.20 | 0.0K |
| 12:18 | 3,927.59 | 3,927.59 | 3,927.59 | 3,927.59 | 0.0K |
| 12:20 | 3,922.07 | 3,922.07 | 3,922.07 | 3,922.07 | 0.0K |
| 12:22 | 3,923.88 | 3,923.88 | 3,923.88 | 3,923.90 | 0.0K |
| 12:24 | 3,927.40 | 3,927.40 | 3,927.40 | 3,927.40 | 0.0K |
| 12:33 | 3,933.18 | 3,933.18 | 3,933.18 | 3,933.20 | 0.0K |
| 12:35 | 3,926.98 | 3,926.98 | 3,926.98 | 3,927.00 | 0.0K |
| 12:39 | 3,923.59 | 3,923.59 | 3,923.59 | 3,923.59 | 0.0K |
| 12:40 | 3,926.99 | 3,926.99 | 3,923.00 | 3,923.00 | 0.1K |
| 12:48 | 3,924.12 | 3,924.12 | 3,924.12 | 3,924.12 | 0.0K |
| 12:51 | 3,924.00 | 3,934.99 | 3,924.00 | 3,934.99 | 0.0K |
| 12:52 | 3,927.17 | 3,927.17 | 3,927.17 | 3,927.17 | 0.0K |
| 12:55 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 12:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 12:57 | 3,950.13 | 3,955.00 | 3,950.13 | 3,955.00 | 0.1K |
| 12:58 | 3,958.59 | 3,958.59 | 3,958.59 | 3,958.59 | 0.0K |
| 12:59 | 3,958.59 | 3,958.59 | 3,958.59 | 3,958.59 | 0.0K |
| 13:02 | 3,944.51 | 3,944.51 | 3,944.51 | 3,944.51 | 0.0K |
| 13:08 | 3,950.05 | 3,950.05 | 3,942.89 | 3,942.89 | 0.0K |
| 13:13 | 3,935.05 | 3,935.05 | 3,935.05 | 3,935.05 | 0.0K |
| 13:14 | 3,940.42 | 3,946.77 | 3,940.42 | 3,946.77 | 0.0K |
| 13:15 | 3,943.60 | 3,943.60 | 3,943.60 | 3,943.60 | 0.1K |
| 13:16 | 3,937.67 | 3,937.67 | 3,937.67 | 3,937.67 | 0.0K |
| 13:18 | 3,944.92 | 3,944.92 | 3,944.92 | 3,944.92 | 0.0K |
| 13:24 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 0.0K |
| 13:26 | 3,938.27 | 3,938.27 | 3,938.27 | 3,938.27 | 0.0K |
| 13:27 | 3,938.25 | 3,938.25 | 3,938.01 | 3,938.01 | 0.0K |
| 13:29 | 3,928.50 | 3,928.50 | 3,928.50 | 3,928.50 | 0.0K |
| 13:34 | 3,932.52 | 3,936.31 | 3,930.31 | 3,936.31 | 0.0K |
| 13:35 | 3,924.95 | 3,924.95 | 3,924.95 | 3,924.95 | 0.0K |
| 13:36 | 3,929.50 | 3,929.50 | 3,929.50 | 3,929.50 | 0.0K |
| 13:37 | 3,924.07 | 3,942.71 | 3,924.07 | 3,942.71 | 0.0K |
| 13:38 | 3,929.50 | 3,929.50 | 3,929.50 | 3,929.50 | 0.0K |
| 13:40 | 3,921.70 | 3,921.70 | 3,921.70 | 3,921.70 | 0.0K |
| 13:42 | 3,922.05 | 3,922.05 | 3,922.05 | 3,922.05 | 0.0K |
| 13:43 | 3,922.05 | 3,922.05 | 3,922.05 | 3,922.05 | 0.0K |
| 13:44 | 3,938.99 | 3,938.99 | 3,938.99 | 3,938.99 | 0.0K |
| 13:46 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 0.0K |
| 13:47 | 3,929.40 | 3,929.40 | 3,929.40 | 3,929.40 | 0.0K |
| 13:50 | 3,934.09 | 3,934.09 | 3,921.00 | 3,921.00 | 0.0K |
| 13:58 | 3,921.84 | 3,921.84 | 3,921.84 | 3,921.84 | 0.0K |
| 14:01 | 3,922.02 | 3,922.02 | 3,922.02 | 3,922.02 | 0.0K |
| 14:03 | 3,917.50 | 3,922.94 | 3,917.50 | 3,917.50 | 0.0K |
| 14:04 | 3,918.45 | 3,933.98 | 3,918.45 | 3,933.98 | 0.0K |
| 14:05 | 3,917.50 | 3,917.50 | 3,917.50 | 3,917.50 | 0.0K |
| 14:06 | 3,919.50 | 3,919.50 | 3,919.50 | 3,919.50 | 0.0K |
| 14:07 | 3,928.24 | 3,928.24 | 3,917.50 | 3,917.50 | 0.0K |
| 14:09 | 3,920.05 | 3,928.24 | 3,920.05 | 3,928.20 | 0.0K |
| 14:10 | 3,920.83 | 3,920.83 | 3,910.20 | 3,910.20 | 0.0K |
| 14:11 | 3,905.05 | 3,906.69 | 3,905.05 | 3,906.69 | 0.0K |
| 14:13 | 3,901.46 | 3,910.20 | 3,901.46 | 3,910.20 | 0.0K |
| 14:14 | 3,905.05 | 3,905.05 | 3,905.05 | 3,905.05 | 0.0K |
| 14:24 | 3,906.51 | 3,906.51 | 3,906.51 | 3,906.51 | 0.0K |
| 14:31 | 3,920.29 | 3,920.29 | 3,917.37 | 3,917.37 | 0.0K |
| 14:34 | 3,915.37 | 3,927.92 | 3,915.37 | 3,927.92 | 0.0K |
| 14:36 | 3,928.24 | 3,928.24 | 3,928.24 | 3,928.24 | 0.0K |
| 14:37 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:38 | 3,919.78 | 3,919.78 | 3,919.78 | 3,919.78 | 0.0K |
| 14:40 | 3,930.71 | 3,930.71 | 3,930.71 | 3,930.71 | 0.0K |
| 14:43 | 3,919.55 | 3,919.55 | 3,919.55 | 3,919.55 | 0.0K |
| 14:45 | 3,939.02 | 3,939.02 | 3,920.03 | 3,920.45 | 0.0K |
| 14:46 | 3,924.77 | 3,924.77 | 3,924.77 | 3,924.77 | 0.0K |
| 14:47 | 3,923.99 | 3,924.40 | 3,923.99 | 3,924.40 | 0.0K |
| 14:48 | 3,924.34 | 3,924.40 | 3,924.34 | 3,924.40 | 0.0K |
| 14:49 | 3,926.51 | 3,929.25 | 3,924.96 | 3,929.25 | 0.0K |
| 14:56 | 3,923.77 | 3,923.77 | 3,923.77 | 3,923.77 | 0.0K |
| 14:57 | 3,928.71 | 3,928.71 | 3,928.71 | 3,928.71 | 0.0K |
| 14:58 | 3,928.71 | 3,928.71 | 3,928.71 | 3,928.71 | 0.0K |
| 14:59 | 3,928.71 | 3,928.71 | 3,928.71 | 3,928.71 | 0.0K |
| 15:02 | 3,932.29 | 3,932.29 | 3,932.29 | 3,932.29 | 0.0K |
| 15:04 | 3,923.78 | 3,923.78 | 3,923.78 | 3,923.78 | 0.0K |
| 15:05 | 3,923.77 | 3,923.77 | 3,919.53 | 3,919.53 | 0.0K |
| 15:06 | 3,925.99 | 3,929.78 | 3,925.99 | 3,929.78 | 0.0K |
| 15:07 | 3,924.40 | 3,924.40 | 3,924.40 | 3,924.40 | 0.0K |
| 15:09 | 3,929.78 | 3,929.78 | 3,929.78 | 3,929.78 | 0.0K |
| 15:10 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 15:11 | 3,933.74 | 3,934.25 | 3,932.48 | 3,934.25 | 0.0K |
| 15:12 | 3,931.01 | 3,940.00 | 3,931.01 | 3,940.00 | 0.0K |
| 15:15 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.01 | 0.0K |
| 15:17 | 3,939.51 | 3,939.51 | 3,939.51 | 3,939.50 | 0.0K |
| 15:18 | 3,939.44 | 3,939.44 | 3,939.44 | 3,939.44 | 0.0K |
| 15:24 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 15:28 | 3,948.29 | 3,948.29 | 3,948.29 | 3,948.29 | 0.0K |
| 15:29 | 3,922.03 | 3,922.03 | 3,922.03 | 3,922.03 | 0.0K |
| 15:30 | 3,938.00 | 3,938.00 | 3,936.80 | 3,936.80 | 0.0K |
| 15:31 | 3,921.32 | 3,921.32 | 3,921.32 | 3,921.30 | 0.0K |
| 15:37 | 3,935.23 | 3,935.23 | 3,935.23 | 3,935.23 | 0.0K |
| 15:40 | 3,927.40 | 3,927.40 | 3,927.40 | 3,927.40 | 0.0K |
| 15:41 | 3,931.90 | 3,931.90 | 3,931.90 | 3,931.90 | 0.0K |
| 15:44 | 3,948.60 | 3,948.60 | 3,948.60 | 3,948.60 | 0.0K |
| 15:45 | 3,929.98 | 3,929.98 | 3,929.98 | 3,929.98 | 0.0K |
| 15:46 | 3,928.86 | 3,928.86 | 3,928.86 | 3,928.86 | 0.0K |
| 15:47 | 3,927.95 | 3,927.95 | 3,927.95 | 3,928.00 | 0.0K |
| 15:48 | 3,934.78 | 3,934.78 | 3,930.26 | 3,930.30 | 0.0K |
| 15:49 | 3,934.00 | 3,934.00 | 3,934.00 | 3,934.00 | 0.0K |
| 15:50 | 3,934.78 | 3,943.99 | 3,934.78 | 3,942.38 | 0.0K |
| 15:51 | 3,939.77 | 3,939.77 | 3,939.77 | 3,939.77 | 0.0K |
| 15:52 | 3,942.39 | 3,949.00 | 3,942.39 | 3,949.00 | 0.0K |
| 15:56 | 3,940.00 | 3,948.70 | 3,940.00 | 3,948.70 | 0.0K |
| 15:57 | 3,942.39 | 3,942.39 | 3,942.39 | 3,942.39 | 0.0K |
| 15:58 | 3,940.24 | 3,940.24 | 3,940.24 | 3,940.24 | 0.0K |
| 15:59 | 3,945.98 | 3,962.79 | 3,945.98 | 3,950.50 | 0.4K |