| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,881.18 | 3,881.18 | 3,881.18 | 3,881.20 | 0.0K |
| 09:31 | 3,888.00 | 3,888.00 | 3,873.00 | 3,873.00 | 0.0K |
| 09:35 | 3,868.79 | 3,868.79 | 3,868.79 | 3,868.79 | 0.0K |
| 09:37 | 3,904.43 | 3,904.43 | 3,901.49 | 3,901.49 | 0.0K |
| 09:38 | 3,904.44 | 3,904.44 | 3,904.44 | 3,904.44 | 0.0K |
| 09:40 | 3,904.49 | 3,904.49 | 3,904.49 | 3,904.49 | 0.0K |
| 09:41 | 3,919.00 | 3,923.95 | 3,919.00 | 3,923.95 | 0.0K |
| 09:47 | 3,919.79 | 3,919.79 | 3,919.79 | 3,919.79 | 0.0K |
| 09:49 | 3,910.01 | 3,910.01 | 3,910.01 | 3,910.01 | 0.0K |
| 09:50 | 3,937.01 | 3,937.01 | 3,937.01 | 3,937.01 | 0.0K |
| 09:54 | 3,923.49 | 3,923.49 | 3,923.49 | 3,923.49 | 0.0K |
| 10:01 | 3,909.97 | 3,909.97 | 3,909.97 | 3,909.97 | 0.0K |
| 10:05 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 0.0K |
| 10:08 | 3,914.97 | 3,914.97 | 3,914.97 | 3,914.97 | 0.0K |
| 10:11 | 3,925.55 | 3,925.55 | 3,925.55 | 3,925.55 | 0.0K |
| 10:13 | 3,914.97 | 3,914.97 | 3,914.97 | 3,914.97 | 0.0K |
| 10:16 | 3,925.08 | 3,925.08 | 3,925.08 | 3,925.08 | 0.0K |
| 10:17 | 3,925.08 | 3,925.08 | 3,925.08 | 3,925.08 | 0.0K |
| 10:19 | 3,909.97 | 3,909.97 | 3,909.97 | 3,909.97 | 0.0K |
| 10:22 | 3,937.94 | 3,937.94 | 3,937.94 | 3,937.94 | 0.0K |
| 10:24 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 10:27 | 3,924.99 | 3,924.99 | 3,924.99 | 3,924.99 | 0.0K |
| 10:36 | 3,935.00 | 3,935.00 | 3,911.07 | 3,911.07 | 0.0K |
| 10:38 | 3,911.94 | 3,922.49 | 3,911.06 | 3,922.49 | 0.0K |
| 10:41 | 3,932.90 | 3,932.90 | 3,932.90 | 3,932.90 | 0.0K |
| 10:43 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0K |
| 10:44 | 3,932.99 | 3,932.99 | 3,921.49 | 3,931.00 | 0.0K |
| 10:52 | 3,914.97 | 3,914.97 | 3,914.97 | 3,914.97 | 0.0K |
| 10:54 | 3,909.98 | 3,909.98 | 3,909.98 | 3,909.97 | 0.0K |
| 10:55 | 3,921.49 | 3,921.49 | 3,921.49 | 3,921.49 | 0.0K |
| 11:05 | 3,919.99 | 3,919.99 | 3,919.99 | 3,920.00 | 0.0K |
| 11:17 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 11:19 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | 0.0K |
| 11:22 | 3,929.03 | 3,931.12 | 3,925.04 | 3,925.04 | 0.1K |
| 11:24 | 3,925.99 | 3,925.99 | 3,925.99 | 3,926.00 | 0.0K |
| 11:34 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 11:42 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 11:53 | 3,911.26 | 3,911.26 | 3,911.26 | 3,911.26 | 0.0K |
| 12:11 | 3,910.86 | 3,915.15 | 3,910.86 | 3,915.15 | 0.0K |
| 12:26 | 3,922.97 | 3,922.97 | 3,922.97 | 3,922.97 | 0.0K |
| 12:27 | 3,920.00 | 3,920.00 | 3,911.32 | 3,919.98 | 0.0K |
| 12:28 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 0.0K |
| 12:29 | 3,910.86 | 3,910.86 | 3,897.41 | 3,897.40 | 0.0K |
| 12:31 | 3,906.56 | 3,906.56 | 3,906.56 | 3,906.56 | 0.0K |
| 12:35 | 3,906.56 | 3,911.52 | 3,906.56 | 3,911.52 | 0.0K |
| 12:36 | 3,917.01 | 3,917.01 | 3,917.01 | 3,917.01 | 0.0K |
| 12:39 | 3,901.79 | 3,921.14 | 3,901.79 | 3,921.14 | 0.0K |
| 12:44 | 3,935.47 | 3,935.47 | 3,935.47 | 3,935.47 | 0.0K |
| 13:08 | 3,921.14 | 3,921.14 | 3,921.14 | 3,921.14 | 0.0K |
| 13:10 | 3,935.48 | 3,935.48 | 3,935.48 | 3,935.48 | 0.0K |
| 13:25 | 3,906.10 | 3,906.10 | 3,906.10 | 3,906.10 | 0.0K |
| 13:26 | 3,925.25 | 3,925.25 | 3,925.25 | 3,925.25 | 0.0K |
| 13:35 | 3,938.73 | 3,938.73 | 3,938.73 | 3,938.73 | 0.0K |
| 13:39 | 3,910.01 | 3,910.01 | 3,910.01 | 3,910.01 | 0.0K |
| 13:44 | 3,925.01 | 3,925.01 | 3,910.01 | 3,910.01 | 0.0K |
| 13:49 | 3,911.26 | 3,911.26 | 3,911.26 | 3,911.26 | 0.0K |
| 13:50 | 3,940.01 | 3,940.01 | 3,940.01 | 3,940.01 | 0.0K |
| 13:53 | 3,930.01 | 3,930.01 | 3,930.01 | 3,930.01 | 0.0K |
| 13:54 | 3,930.01 | 3,930.01 | 3,930.01 | 3,930.01 | 0.0K |
| 13:55 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:56 | 3,939.96 | 3,939.96 | 3,939.96 | 3,940.01 | 0.0K |
| 13:58 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 14:05 | 3,932.06 | 3,932.06 | 3,927.87 | 3,927.87 | 0.0K |
| 14:09 | 3,935.64 | 3,935.64 | 3,935.64 | 3,935.64 | 0.0K |
| 14:10 | 3,937.83 | 3,937.83 | 3,937.83 | 3,937.83 | 0.0K |
| 14:15 | 3,938.35 | 3,938.35 | 3,938.35 | 3,938.35 | 0.0K |
| 14:17 | 3,939.25 | 3,939.25 | 3,939.25 | 3,939.25 | 0.0K |
| 14:21 | 3,940.00 | 3,941.12 | 3,938.38 | 3,941.12 | 0.0K |
| 14:22 | 3,936.12 | 3,936.12 | 3,936.12 | 3,936.12 | 0.0K |
| 14:25 | 3,938.38 | 3,938.38 | 3,938.38 | 3,938.38 | 0.0K |
| 14:26 | 3,927.34 | 3,927.34 | 3,927.34 | 3,927.34 | 0.0K |
| 14:33 | 3,934.23 | 3,934.23 | 3,927.34 | 3,927.34 | 0.0K |
| 14:36 | 3,927.34 | 3,929.02 | 3,927.34 | 3,929.02 | 0.0K |
| 14:43 | 3,928.76 | 3,928.76 | 3,928.76 | 3,928.76 | 0.0K |
| 14:52 | 3,927.34 | 3,927.34 | 3,927.34 | 3,927.34 | 0.0K |
| 14:53 | 3,926.58 | 3,926.58 | 3,926.58 | 3,926.58 | 0.0K |
| 15:06 | 3,936.40 | 3,936.40 | 3,936.40 | 3,936.40 | 0.0K |
| 15:09 | 3,937.09 | 3,937.09 | 3,937.09 | 3,937.09 | 0.0K |
| 15:10 | 3,928.89 | 3,928.89 | 3,928.89 | 3,928.89 | 0.0K |
| 15:11 | 3,924.90 | 3,924.90 | 3,924.90 | 3,924.90 | 0.0K |
| 15:12 | 3,920.67 | 3,920.67 | 3,920.67 | 3,920.67 | 0.0K |
| 15:17 | 3,920.68 | 3,920.68 | 3,920.68 | 3,920.68 | 0.0K |
| 15:21 | 3,931.93 | 3,931.93 | 3,920.73 | 3,925.52 | 0.0K |
| 15:22 | 3,932.32 | 3,932.32 | 3,932.32 | 3,932.32 | 0.0K |
| 15:25 | 3,931.01 | 3,932.86 | 3,931.01 | 3,932.86 | 0.0K |
| 15:26 | 3,924.91 | 3,924.91 | 3,924.91 | 3,924.91 | 0.0K |
| 15:27 | 3,925.39 | 3,925.39 | 3,925.39 | 3,925.39 | 0.0K |
| 15:29 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.01 | 0.0K |
| 15:30 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.01 | 0.0K |
| 15:32 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.00 | 0.0K |
| 15:34 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.01 | 0.0K |
| 15:35 | 3,931.01 | 3,931.01 | 3,931.01 | 3,931.01 | 0.0K |
| 15:36 | 3,931.23 | 3,940.43 | 3,931.23 | 3,940.43 | 0.0K |
| 15:37 | 3,940.47 | 3,948.74 | 3,940.47 | 3,944.59 | 0.0K |
| 15:38 | 3,949.90 | 3,949.90 | 3,949.90 | 3,949.90 | 0.0K |
| 15:39 | 3,951.12 | 3,951.12 | 3,951.12 | 3,951.12 | 0.0K |
| 15:40 | 3,953.71 | 3,953.71 | 3,952.28 | 3,952.28 | 0.0K |
| 15:41 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 15:42 | 3,939.69 | 3,939.69 | 3,938.99 | 3,938.99 | 0.0K |
| 15:44 | 3,938.48 | 3,946.58 | 3,938.48 | 3,946.58 | 0.0K |
| 15:46 | 3,950.21 | 3,951.00 | 3,948.71 | 3,951.00 | 0.0K |
| 15:47 | 3,946.07 | 3,952.14 | 3,944.46 | 3,944.46 | 0.0K |
| 15:48 | 3,945.76 | 3,945.76 | 3,945.76 | 3,945.76 | 0.0K |
| 15:49 | 3,946.43 | 3,946.43 | 3,917.33 | 3,930.53 | 0.1K |
| 15:50 | 3,916.39 | 3,916.39 | 3,916.39 | 3,916.39 | 0.0K |
| 15:51 | 3,928.21 | 3,930.69 | 3,926.32 | 3,926.32 | 0.0K |
| 15:54 | 3,930.70 | 3,930.70 | 3,930.70 | 3,930.70 | 0.0K |
| 15:55 | 3,919.20 | 3,930.70 | 3,919.20 | 3,930.70 | 0.0K |
| 15:56 | 3,930.70 | 3,930.70 | 3,930.70 | 3,930.70 | 0.0K |
| 15:57 | 3,930.70 | 3,932.00 | 3,930.70 | 3,932.00 | 0.0K |
| 15:58 | 3,942.50 | 3,952.98 | 3,942.50 | 3,942.50 | 0.0K |
| 15:59 | 3,942.50 | 3,957.75 | 3,938.05 | 3,944.50 | 0.3K |