| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 0.0K |
| 09:40 | 3,942.50 | 3,942.50 | 3,942.50 | 3,942.50 | 0.0K |
| 09:43 | 3,918.15 | 3,918.15 | 3,918.15 | 3,918.15 | 0.0K |
| 09:50 | 3,969.01 | 3,969.01 | 3,969.01 | 3,969.01 | 0.0K |
| 10:01 | 3,936.32 | 3,936.32 | 3,936.32 | 3,936.32 | 0.0K |
| 10:04 | 3,969.46 | 3,969.46 | 3,969.46 | 3,969.50 | 0.0K |
| 10:08 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 10:10 | 3,950.66 | 3,950.66 | 3,950.66 | 3,950.66 | 0.0K |
| 10:14 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 10:20 | 3,950.66 | 3,950.66 | 3,931.32 | 3,931.30 | 0.0K |
| 10:23 | 3,950.88 | 3,950.88 | 3,950.88 | 3,950.88 | 0.0K |
| 10:25 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 10:29 | 3,935.82 | 3,935.82 | 3,935.82 | 3,935.82 | 0.0K |
| 10:31 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 10:32 | 3,915.05 | 3,915.05 | 3,915.05 | 3,915.05 | 0.0K |
| 10:39 | 3,942.00 | 3,942.00 | 3,928.91 | 3,928.91 | 0.0K |
| 10:44 | 3,942.90 | 3,942.90 | 3,942.90 | 3,942.90 | 0.0K |
| 10:51 | 3,931.24 | 3,931.24 | 3,931.24 | 3,931.24 | 0.0K |
| 10:57 | 3,931.16 | 3,931.16 | 3,931.16 | 3,931.16 | 0.0K |
| 10:58 | 3,931.45 | 3,938.08 | 3,931.45 | 3,938.08 | 0.0K |
| 11:03 | 3,939.59 | 3,939.59 | 3,937.82 | 3,937.82 | 0.0K |
| 11:05 | 3,936.88 | 3,947.73 | 3,936.88 | 3,947.73 | 0.0K |
| 11:06 | 3,953.59 | 3,953.59 | 3,953.59 | 3,953.59 | 0.0K |
| 11:07 | 3,941.15 | 3,941.15 | 3,941.15 | 3,941.15 | 0.0K |
| 11:08 | 3,947.74 | 3,947.74 | 3,947.74 | 3,947.74 | 0.0K |
| 11:10 | 3,958.59 | 3,958.59 | 3,958.59 | 3,958.59 | 0.0K |
| 11:14 | 3,940.44 | 3,940.44 | 3,940.44 | 3,940.44 | 0.0K |
| 11:16 | 3,936.88 | 3,936.88 | 3,936.88 | 3,936.88 | 0.0K |
| 11:17 | 3,937.06 | 3,947.50 | 3,937.06 | 3,947.50 | 0.0K |
| 11:23 | 3,940.20 | 3,940.20 | 3,940.20 | 3,940.20 | 0.0K |
| 11:44 | 3,947.73 | 3,947.73 | 3,947.73 | 3,947.73 | 0.0K |
| 11:48 | 3,947.73 | 3,947.73 | 3,947.73 | 3,947.73 | 0.0K |
| 12:08 | 3,936.88 | 3,947.73 | 3,936.88 | 3,947.73 | 0.0K |
| 12:11 | 3,936.98 | 3,958.59 | 3,936.98 | 3,958.59 | 0.0K |
| 12:12 | 3,951.21 | 3,951.21 | 3,951.21 | 3,951.21 | 0.0K |
| 12:21 | 3,951.21 | 3,951.21 | 3,951.21 | 3,951.21 | 0.0K |
| 12:23 | 3,938.24 | 3,938.24 | 3,938.24 | 3,938.24 | 0.0K |
| 12:30 | 3,963.07 | 3,963.07 | 3,963.07 | 3,963.07 | 0.0K |
| 12:32 | 3,950.00 | 3,950.00 | 3,938.65 | 3,950.00 | 0.0K |
| 12:33 | 3,948.50 | 3,948.50 | 3,938.90 | 3,938.90 | 0.0K |
| 12:37 | 3,938.24 | 3,950.00 | 3,938.24 | 3,950.00 | 0.0K |
| 12:44 | 3,944.12 | 3,944.12 | 3,944.12 | 3,944.12 | 0.0K |
| 12:46 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 12:50 | 3,944.12 | 3,944.12 | 3,944.12 | 3,944.12 | 0.0K |
| 12:55 | 3,948.53 | 3,948.53 | 3,948.53 | 3,948.53 | 0.0K |
| 12:57 | 3,942.90 | 3,942.90 | 3,942.50 | 3,942.50 | 0.0K |
| 12:58 | 3,942.12 | 3,942.12 | 3,935.66 | 3,935.66 | 0.0K |
| 12:59 | 3,934.16 | 3,935.00 | 3,932.04 | 3,932.04 | 0.1K |
| 13:12 | 3,934.16 | 3,934.16 | 3,934.16 | 3,934.16 | 0.0K |
| 13:13 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 0.0K |
| 13:18 | 3,934.16 | 3,934.16 | 3,928.60 | 3,928.60 | 0.0K |
| 13:20 | 3,928.60 | 3,928.60 | 3,928.60 | 3,928.60 | 0.0K |
| 13:23 | 3,925.20 | 3,925.20 | 3,925.20 | 3,925.20 | 0.0K |
| 13:29 | 3,936.21 | 3,936.21 | 3,928.60 | 3,928.60 | 0.0K |
| 13:33 | 3,928.60 | 3,928.60 | 3,928.60 | 3,928.60 | 0.0K |
| 13:34 | 3,928.60 | 3,928.60 | 3,928.60 | 3,928.60 | 0.0K |
| 13:36 | 3,936.28 | 3,936.28 | 3,936.28 | 3,936.28 | 0.0K |
| 13:37 | 3,928.60 | 3,928.60 | 3,928.60 | 3,928.60 | 0.0K |
| 13:38 | 3,936.38 | 3,936.38 | 3,928.60 | 3,928.60 | 0.0K |
| 13:39 | 3,928.60 | 3,928.60 | 3,920.94 | 3,928.60 | 0.0K |
| 13:40 | 3,928.60 | 3,928.60 | 3,928.60 | 3,928.60 | 0.0K |
| 13:42 | 3,928.60 | 3,932.95 | 3,923.10 | 3,923.10 | 0.1K |
| 13:43 | 3,920.20 | 3,922.10 | 3,917.50 | 3,917.50 | 0.0K |
| 13:44 | 3,916.10 | 3,917.10 | 3,906.00 | 3,911.64 | 0.1K |
| 13:45 | 3,913.00 | 3,939.51 | 3,913.00 | 3,939.51 | 0.0K |
| 13:46 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 13:47 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 0.0K |
| 13:59 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 14:01 | 3,928.06 | 3,928.06 | 3,928.06 | 3,928.06 | 0.0K |
| 14:09 | 3,928.12 | 3,928.12 | 3,928.12 | 3,928.12 | 0.0K |
| 14:10 | 3,922.12 | 3,922.12 | 3,922.12 | 3,922.12 | 0.0K |
| 14:13 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 14:19 | 3,928.03 | 3,928.03 | 3,928.03 | 3,927.97 | 0.0K |
| 14:20 | 3,928.48 | 3,928.48 | 3,928.48 | 3,928.48 | 0.0K |
| 14:21 | 3,933.00 | 3,933.00 | 3,932.00 | 3,932.00 | 0.0K |
| 14:22 | 3,935.00 | 3,935.00 | 3,929.20 | 3,929.20 | 0.1K |
| 14:23 | 3,928.50 | 3,928.50 | 3,927.00 | 3,927.00 | 0.0K |
| 14:24 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | 0.0K |
| 14:26 | 3,917.50 | 3,936.80 | 3,917.50 | 3,936.80 | 0.0K |
| 14:31 | 3,936.79 | 3,936.79 | 3,936.79 | 3,936.79 | 0.0K |
| 14:32 | 3,936.79 | 3,936.79 | 3,936.79 | 3,936.79 | 0.0K |
| 14:34 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:35 | 3,922.50 | 3,922.50 | 3,922.50 | 3,922.50 | 0.0K |
| 14:37 | 3,956.75 | 3,956.75 | 3,956.75 | 3,956.75 | 0.0K |
| 14:38 | 3,941.94 | 3,941.94 | 3,941.94 | 3,941.94 | 0.0K |
| 14:41 | 3,936.79 | 3,936.79 | 3,936.79 | 3,936.79 | 0.0K |
| 14:43 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:45 | 3,930.25 | 3,953.57 | 3,930.25 | 3,953.57 | 0.0K |
| 14:46 | 3,944.66 | 3,944.66 | 3,944.66 | 3,944.66 | 0.0K |
| 14:49 | 3,929.91 | 3,929.91 | 3,929.91 | 3,929.91 | 0.0K |
| 14:51 | 3,933.78 | 3,933.78 | 3,915.00 | 3,915.00 | 0.0K |
| 14:52 | 3,933.79 | 3,933.79 | 3,933.79 | 3,933.79 | 0.0K |
| 14:53 | 3,915.00 | 3,952.57 | 3,915.00 | 3,920.00 | 0.0K |
| 14:55 | 3,932.00 | 3,932.00 | 3,922.86 | 3,922.86 | 0.0K |
| 14:56 | 3,915.00 | 3,916.00 | 3,906.19 | 3,906.19 | 0.0K |
| 14:57 | 3,906.19 | 3,906.19 | 3,905.99 | 3,906.00 | 0.0K |
| 15:02 | 3,916.00 | 3,916.00 | 3,897.23 | 3,897.23 | 0.0K |
| 15:03 | 3,915.80 | 3,918.75 | 3,897.23 | 3,918.75 | 0.0K |
| 15:04 | 3,918.75 | 3,920.00 | 3,918.75 | 3,920.00 | 0.0K |
| 15:06 | 3,928.07 | 3,941.07 | 3,928.07 | 3,937.26 | 0.0K |
| 15:07 | 3,931.00 | 3,931.00 | 3,931.00 | 3,931.00 | 0.0K |
| 15:08 | 3,924.08 | 3,924.08 | 3,914.53 | 3,918.00 | 0.1K |
| 15:09 | 3,907.19 | 3,926.56 | 3,907.19 | 3,926.56 | 0.0K |
| 15:11 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0K |
| 15:19 | 3,925.78 | 3,925.78 | 3,925.78 | 3,925.78 | 0.0K |
| 15:21 | 3,919.96 | 3,919.96 | 3,919.96 | 3,919.96 | 0.0K |
| 15:22 | 3,920.14 | 3,920.14 | 3,920.14 | 3,920.14 | 0.0K |
| 15:24 | 3,934.60 | 3,934.60 | 3,934.60 | 3,934.60 | 0.0K |
| 15:25 | 3,941.12 | 3,941.12 | 3,912.00 | 3,912.00 | 0.0K |
| 15:26 | 3,925.00 | 3,927.60 | 3,925.00 | 3,927.60 | 0.0K |
| 15:27 | 3,927.00 | 3,931.56 | 3,927.00 | 3,931.56 | 0.0K |
| 15:29 | 3,930.00 | 3,931.99 | 3,927.00 | 3,927.00 | 0.0K |
| 15:30 | 3,927.00 | 3,927.00 | 3,922.00 | 3,922.00 | 0.0K |
| 15:37 | 3,931.56 | 3,931.56 | 3,931.56 | 3,931.56 | 0.0K |
| 15:39 | 3,921.80 | 3,921.80 | 3,921.80 | 3,921.80 | 0.0K |
| 15:41 | 3,916.59 | 3,916.59 | 3,916.59 | 3,916.59 | 0.0K |
| 15:43 | 3,914.05 | 3,926.56 | 3,914.05 | 3,926.56 | 0.0K |
| 15:44 | 3,918.96 | 3,918.96 | 3,918.96 | 3,918.96 | 0.0K |
| 15:49 | 3,919.82 | 3,919.82 | 3,919.82 | 3,919.82 | 0.0K |
| 15:50 | 3,918.00 | 3,926.03 | 3,914.70 | 3,914.80 | 0.0K |
| 15:51 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 0.0K |
| 15:53 | 3,925.00 | 3,925.00 | 3,911.00 | 3,911.00 | 0.0K |
| 15:54 | 3,900.69 | 3,910.00 | 3,900.69 | 3,910.00 | 0.0K |
| 15:55 | 3,906.73 | 3,906.73 | 3,904.70 | 3,904.70 | 0.0K |
| 15:57 | 3,918.62 | 3,918.62 | 3,918.62 | 3,918.62 | 0.0K |
| 15:58 | 3,918.68 | 3,918.68 | 3,899.55 | 3,899.55 | 0.0K |
| 15:59 | 3,910.00 | 3,918.68 | 3,901.00 | 3,901.00 | 0.3K |