| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 09:32 | 3,919.75 | 3,919.75 | 3,919.75 | 3,919.75 | 0.0K |
| 09:33 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 09:35 | 3,906.00 | 3,906.00 | 3,902.28 | 3,902.28 | 0.0K |
| 09:36 | 3,903.00 | 3,903.00 | 3,900.00 | 3,900.00 | 0.0K |
| 09:37 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 09:38 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 09:39 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 09:40 | 3,890.64 | 3,890.64 | 3,890.64 | 3,890.64 | 0.0K |
| 09:43 | 3,913.43 | 3,913.43 | 3,913.43 | 3,913.43 | 0.0K |
| 09:45 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 0.0K |
| 09:48 | 3,888.96 | 3,888.96 | 3,888.96 | 3,888.96 | 0.0K |
| 09:49 | 3,898.50 | 3,899.20 | 3,898.14 | 3,899.20 | 0.0K |
| 09:50 | 3,919.01 | 3,919.01 | 3,919.01 | 3,919.01 | 0.0K |
| 09:57 | 3,889.79 | 3,889.79 | 3,889.79 | 3,889.79 | 0.0K |
| 10:00 | 3,878.92 | 3,878.92 | 3,878.92 | 3,878.92 | 0.0K |
| 10:02 | 3,878.91 | 3,878.98 | 3,878.91 | 3,878.98 | 0.0K |
| 10:03 | 3,873.46 | 3,873.46 | 3,873.46 | 3,873.46 | 0.0K |
| 10:04 | 3,873.46 | 3,873.46 | 3,869.00 | 3,869.00 | 0.0K |
| 10:05 | 3,868.86 | 3,868.86 | 3,867.88 | 3,867.88 | 0.0K |
| 10:06 | 3,851.82 | 3,851.82 | 3,851.82 | 3,851.82 | 0.0K |
| 10:08 | 3,895.11 | 3,895.11 | 3,895.11 | 3,895.11 | 0.0K |
| 10:10 | 3,851.94 | 3,851.94 | 3,851.94 | 3,851.94 | 0.0K |
| 10:13 | 3,894.98 | 3,894.98 | 3,894.98 | 3,894.98 | 0.0K |
| 10:18 | 3,892.86 | 3,892.86 | 3,892.86 | 3,892.86 | 0.0K |
| 10:19 | 3,893.21 | 3,893.21 | 3,893.21 | 3,893.20 | 0.0K |
| 10:25 | 3,872.79 | 3,872.79 | 3,872.79 | 3,872.80 | 0.0K |
| 10:29 | 3,876.29 | 3,880.00 | 3,876.29 | 3,880.00 | 0.0K |
| 10:33 | 3,869.10 | 3,880.05 | 3,869.10 | 3,880.05 | 0.0K |
| 10:34 | 3,881.47 | 3,881.47 | 3,867.58 | 3,873.66 | 0.0K |
| 10:38 | 3,861.44 | 3,861.44 | 3,861.44 | 3,861.44 | 0.0K |
| 10:39 | 3,861.45 | 3,867.38 | 3,861.45 | 3,867.38 | 0.0K |
| 10:42 | 3,870.77 | 3,870.77 | 3,870.77 | 3,870.77 | 0.0K |
| 10:46 | 3,889.75 | 3,889.75 | 3,889.75 | 3,889.75 | 0.0K |
| 10:48 | 3,884.75 | 3,884.75 | 3,884.75 | 3,884.75 | 0.0K |
| 10:49 | 3,880.16 | 3,883.04 | 3,880.16 | 3,883.04 | 0.0K |
| 10:54 | 3,867.03 | 3,867.03 | 3,867.03 | 3,867.03 | 0.0K |
| 10:56 | 3,853.06 | 3,853.06 | 3,852.63 | 3,852.63 | 0.0K |
| 10:58 | 3,853.00 | 3,877.28 | 3,853.00 | 3,867.03 | 0.0K |
| 10:59 | 3,880.99 | 3,880.99 | 3,880.00 | 3,880.00 | 0.0K |
| 11:07 | 3,875.92 | 3,875.92 | 3,875.92 | 3,875.92 | 0.0K |
| 11:08 | 3,882.27 | 3,882.27 | 3,882.27 | 3,882.30 | 0.0K |
| 11:10 | 3,880.86 | 3,880.86 | 3,880.86 | 3,880.86 | 0.0K |
| 11:11 | 3,880.86 | 3,880.86 | 3,873.58 | 3,873.60 | 0.0K |
| 11:14 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 0.0K |
| 11:16 | 3,880.86 | 3,880.86 | 3,873.49 | 3,873.49 | 0.0K |
| 11:17 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 0.0K |
| 11:19 | 3,870.24 | 3,870.24 | 3,870.24 | 3,870.24 | 0.0K |
| 11:27 | 3,873.65 | 3,873.65 | 3,873.65 | 3,873.65 | 0.0K |
| 11:33 | 3,873.65 | 3,873.65 | 3,873.65 | 3,873.65 | 0.0K |
| 11:40 | 3,892.31 | 3,892.31 | 3,892.31 | 3,892.31 | 0.0K |
| 11:44 | 3,892.27 | 3,892.27 | 3,892.27 | 3,892.27 | 0.0K |
| 11:46 | 3,892.26 | 3,892.26 | 3,892.26 | 3,892.26 | 0.0K |
| 11:49 | 3,917.54 | 3,917.54 | 3,917.54 | 3,917.54 | 0.0K |
| 11:50 | 3,869.61 | 3,869.61 | 3,869.61 | 3,869.60 | 0.0K |
| 11:59 | 3,865.16 | 3,865.16 | 3,865.16 | 3,865.16 | 0.0K |
| 12:04 | 3,890.00 | 3,917.99 | 3,888.85 | 3,888.85 | 0.1K |
| 12:05 | 3,888.85 | 3,890.00 | 3,888.85 | 3,890.00 | 0.0K |
| 12:10 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 0.0K |
| 12:11 | 3,888.77 | 3,906.18 | 3,888.77 | 3,906.18 | 0.0K |
| 12:15 | 3,888.77 | 3,888.77 | 3,888.77 | 3,888.77 | 0.0K |
| 12:22 | 3,891.00 | 3,891.00 | 3,890.93 | 3,890.93 | 0.0K |
| 12:25 | 3,906.18 | 3,906.18 | 3,883.81 | 3,883.81 | 0.0K |
| 12:28 | 3,863.33 | 3,875.67 | 3,863.33 | 3,875.67 | 0.0K |
| 12:29 | 3,882.00 | 3,888.00 | 3,875.07 | 3,875.07 | 0.0K |
| 12:30 | 3,883.00 | 3,885.00 | 3,874.63 | 3,874.63 | 0.0K |
| 12:31 | 3,880.00 | 3,883.00 | 3,880.00 | 3,883.00 | 0.0K |
| 12:33 | 3,882.06 | 3,882.06 | 3,882.06 | 3,882.06 | 0.0K |
| 12:38 | 3,877.51 | 3,877.51 | 3,877.51 | 3,877.51 | 0.0K |
| 12:44 | 3,875.80 | 3,875.80 | 3,875.00 | 3,875.00 | 0.0K |
| 12:46 | 3,861.68 | 3,861.68 | 3,861.68 | 3,861.68 | 0.0K |
| 12:48 | 3,862.79 | 3,862.79 | 3,862.79 | 3,862.79 | 0.0K |
| 12:51 | 3,871.98 | 3,871.98 | 3,861.48 | 3,861.48 | 0.0K |
| 12:52 | 3,871.98 | 3,871.98 | 3,871.98 | 3,871.98 | 0.0K |
| 12:54 | 3,862.37 | 3,862.37 | 3,862.37 | 3,862.37 | 0.0K |
| 12:57 | 3,865.07 | 3,865.07 | 3,865.07 | 3,865.07 | 0.0K |
| 12:58 | 3,870.00 | 3,870.00 | 3,865.32 | 3,865.32 | 0.0K |
| 13:00 | 3,858.66 | 3,864.00 | 3,858.24 | 3,860.00 | 0.1K |
| 13:02 | 3,864.48 | 3,864.48 | 3,864.48 | 3,864.48 | 0.0K |
| 13:04 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:05 | 3,851.78 | 3,851.78 | 3,851.78 | 3,851.78 | 0.0K |
| 13:09 | 3,857.19 | 3,857.19 | 3,857.19 | 3,857.19 | 0.0K |
| 13:11 | 3,856.84 | 3,856.84 | 3,856.84 | 3,856.84 | 0.0K |
| 13:12 | 3,852.66 | 3,852.66 | 3,851.63 | 3,851.60 | 0.0K |
| 13:16 | 3,850.00 | 3,850.00 | 3,843.87 | 3,843.87 | 0.0K |
| 13:19 | 3,839.82 | 3,839.82 | 3,839.82 | 3,839.80 | 0.0K |
| 13:29 | 3,842.06 | 3,853.02 | 3,842.06 | 3,853.02 | 0.0K |
| 13:30 | 3,831.75 | 3,831.75 | 3,831.54 | 3,831.54 | 0.0K |
| 13:33 | 3,849.56 | 3,849.56 | 3,840.89 | 3,840.89 | 0.0K |
| 13:34 | 3,851.99 | 3,852.57 | 3,851.99 | 3,852.57 | 0.0K |
| 13:36 | 3,851.99 | 3,852.47 | 3,851.99 | 3,852.47 | 0.0K |
| 13:37 | 3,852.97 | 3,852.97 | 3,828.76 | 3,829.80 | 0.0K |
| 13:38 | 3,852.53 | 3,852.53 | 3,852.53 | 3,852.50 | 0.0K |
| 13:39 | 3,852.45 | 3,852.45 | 3,852.45 | 3,852.45 | 0.0K |
| 13:40 | 3,852.00 | 3,852.00 | 3,852.00 | 3,852.00 | 0.0K |
| 13:41 | 3,852.52 | 3,852.52 | 3,840.89 | 3,840.89 | 0.0K |
| 13:43 | 3,853.21 | 3,864.17 | 3,841.94 | 3,841.94 | 0.0K |
| 13:46 | 3,871.23 | 3,871.23 | 3,871.23 | 3,871.23 | 0.0K |
| 13:49 | 3,871.24 | 3,871.24 | 3,871.24 | 3,871.24 | 0.0K |
| 13:56 | 3,849.89 | 3,849.89 | 3,849.89 | 3,849.89 | 0.0K |
| 13:58 | 3,845.64 | 3,845.64 | 3,845.64 | 3,845.64 | 0.0K |
| 13:59 | 3,839.50 | 3,839.50 | 3,839.50 | 3,839.50 | 0.0K |
| 14:00 | 3,829.19 | 3,829.19 | 3,829.19 | 3,829.19 | 0.0K |
| 14:12 | 3,847.70 | 3,847.70 | 3,847.70 | 3,847.70 | 0.0K |
| 14:16 | 3,840.28 | 3,840.28 | 3,840.28 | 3,840.28 | 0.0K |
| 14:18 | 3,853.85 | 3,853.85 | 3,853.85 | 3,853.85 | 0.0K |
| 14:19 | 3,845.05 | 3,845.25 | 3,845.00 | 3,845.00 | 0.0K |
| 14:21 | 3,853.85 | 3,853.85 | 3,853.85 | 3,853.90 | 0.0K |
| 14:25 | 3,857.34 | 3,857.34 | 3,857.34 | 3,857.34 | 0.0K |
| 14:29 | 3,853.85 | 3,862.70 | 3,845.77 | 3,862.70 | 0.0K |
| 14:33 | 3,846.62 | 3,854.66 | 3,846.62 | 3,854.66 | 0.0K |
| 14:34 | 3,862.70 | 3,862.70 | 3,862.70 | 3,862.69 | 0.0K |
| 14:35 | 3,862.70 | 3,862.70 | 3,862.70 | 3,862.70 | 0.0K |
| 14:40 | 3,870.20 | 3,870.20 | 3,870.20 | 3,870.20 | 0.0K |
| 14:43 | 3,871.24 | 3,871.24 | 3,871.24 | 3,871.24 | 0.0K |
| 14:44 | 3,876.95 | 3,876.95 | 3,876.95 | 3,876.95 | 0.0K |
| 14:47 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:49 | 3,877.90 | 3,877.90 | 3,877.90 | 3,877.90 | 0.0K |
| 14:50 | 3,877.90 | 3,877.90 | 3,877.90 | 3,877.90 | 0.0K |
| 14:51 | 3,877.90 | 3,877.90 | 3,866.58 | 3,866.58 | 0.0K |
| 14:52 | 3,876.93 | 3,876.93 | 3,876.93 | 3,876.93 | 0.0K |
| 14:53 | 3,877.90 | 3,877.90 | 3,876.50 | 3,876.50 | 0.0K |
| 14:54 | 3,874.50 | 3,876.50 | 3,869.35 | 3,876.50 | 0.0K |
| 14:55 | 3,878.58 | 3,878.58 | 3,874.50 | 3,874.50 | 0.0K |
| 14:56 | 3,878.70 | 3,878.70 | 3,878.70 | 3,878.70 | 0.0K |
| 14:59 | 3,878.25 | 3,878.25 | 3,878.25 | 3,878.25 | 0.0K |
| 15:00 | 3,878.25 | 3,878.25 | 3,877.40 | 3,877.40 | 0.0K |
| 15:01 | 3,877.00 | 3,877.00 | 3,874.00 | 3,874.00 | 0.0K |
| 15:02 | 3,878.70 | 3,878.70 | 3,878.70 | 3,878.70 | 0.0K |
| 15:04 | 3,867.97 | 3,877.40 | 3,867.97 | 3,877.40 | 0.0K |
| 15:05 | 3,860.04 | 3,860.04 | 3,860.04 | 3,860.04 | 0.0K |
| 15:06 | 3,877.98 | 3,878.70 | 3,877.98 | 3,878.70 | 0.0K |
| 15:09 | 3,860.04 | 3,888.44 | 3,860.04 | 3,880.58 | 0.0K |
| 15:10 | 3,880.50 | 3,888.70 | 3,880.50 | 3,888.70 | 0.0K |
| 15:12 | 3,880.50 | 3,888.48 | 3,880.50 | 3,881.86 | 0.0K |
| 15:13 | 3,881.86 | 3,881.86 | 3,881.86 | 3,881.90 | 0.0K |
| 15:18 | 3,884.23 | 3,884.23 | 3,884.23 | 3,884.23 | 0.0K |
| 15:20 | 3,879.75 | 3,883.02 | 3,879.75 | 3,883.02 | 0.0K |
| 15:21 | 3,879.75 | 3,880.95 | 3,879.75 | 3,881.00 | 0.0K |
| 15:23 | 3,873.20 | 3,873.20 | 3,866.62 | 3,866.62 | 0.0K |
| 15:31 | 3,868.92 | 3,868.92 | 3,868.92 | 3,868.90 | 0.0K |
| 15:36 | 3,869.26 | 3,869.26 | 3,869.26 | 3,869.26 | 0.0K |
| 15:38 | 3,868.92 | 3,868.92 | 3,864.57 | 3,864.57 | 0.0K |
| 15:42 | 3,860.02 | 3,860.02 | 3,860.02 | 3,860.00 | 0.0K |
| 15:44 | 3,873.17 | 3,873.17 | 3,867.42 | 3,867.42 | 0.0K |
| 15:46 | 3,874.98 | 3,874.98 | 3,874.98 | 3,874.98 | 0.0K |
| 15:47 | 3,871.45 | 3,871.45 | 3,871.45 | 3,871.40 | 0.0K |
| 15:49 | 3,878.10 | 3,878.10 | 3,871.45 | 3,871.40 | 0.0K |
| 15:54 | 3,876.55 | 3,876.55 | 3,876.55 | 3,876.55 | 0.0K |
| 15:55 | 3,876.55 | 3,876.55 | 3,876.55 | 3,876.55 | 0.0K |
| 15:56 | 3,876.78 | 3,880.34 | 3,876.55 | 3,880.34 | 0.0K |
| 15:57 | 3,880.34 | 3,880.34 | 3,880.34 | 3,880.34 | 0.0K |
| 15:58 | 3,880.34 | 3,880.34 | 3,880.34 | 3,880.34 | 0.0K |
| 15:59 | 3,881.55 | 3,882.97 | 3,877.00 | 3,878.70 | 0.2K |