| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,938.02 | 3,938.02 | 3,938.02 | 3,938.00 | 0.0K |
| 09:40 | 3,953.00 | 3,953.00 | 3,953.00 | 3,953.00 | 0.0K |
| 09:46 | 3,949.99 | 3,949.99 | 3,913.85 | 3,950.00 | 0.0K |
| 09:48 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:50 | 3,952.01 | 3,952.01 | 3,952.01 | 3,952.01 | 0.0K |
| 09:51 | 3,920.43 | 3,920.43 | 3,920.43 | 3,920.43 | 0.0K |
| 09:52 | 3,958.59 | 3,958.59 | 3,958.59 | 3,958.59 | 0.0K |
| 09:53 | 3,921.94 | 3,921.94 | 3,921.94 | 3,921.94 | 0.0K |
| 09:56 | 3,922.00 | 3,922.00 | 3,922.00 | 3,921.99 | 0.0K |
| 09:58 | 3,922.55 | 3,922.55 | 3,922.55 | 3,922.55 | 0.0K |
| 10:01 | 3,922.62 | 3,922.62 | 3,922.12 | 3,922.12 | 0.0K |
| 10:04 | 3,948.50 | 3,948.50 | 3,948.50 | 3,948.50 | 0.0K |
| 10:06 | 3,916.41 | 3,916.41 | 3,916.41 | 3,916.41 | 0.0K |
| 10:08 | 3,922.27 | 3,922.27 | 3,922.27 | 3,922.27 | 0.0K |
| 10:09 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:10 | 3,922.77 | 3,922.77 | 3,922.77 | 3,922.77 | 0.0K |
| 10:13 | 3,922.85 | 3,922.85 | 3,922.85 | 3,922.85 | 0.0K |
| 10:16 | 3,928.30 | 3,928.30 | 3,923.74 | 3,923.74 | 0.0K |
| 10:18 | 3,922.42 | 3,958.03 | 3,922.42 | 3,958.03 | 0.0K |
| 10:21 | 3,923.04 | 3,923.04 | 3,923.04 | 3,923.04 | 0.0K |
| 10:23 | 3,959.98 | 3,959.98 | 3,959.98 | 3,959.98 | 0.0K |
| 10:27 | 3,948.00 | 3,948.00 | 3,923.11 | 3,923.10 | 0.0K |
| 10:33 | 3,924.03 | 3,924.03 | 3,922.65 | 3,922.65 | 0.0K |
| 10:34 | 3,959.98 | 3,959.98 | 3,959.98 | 3,959.98 | 0.0K |
| 10:37 | 3,923.59 | 3,923.59 | 3,923.36 | 3,923.36 | 0.0K |
| 10:38 | 3,933.40 | 3,957.00 | 3,933.40 | 3,957.00 | 0.0K |
| 10:39 | 3,932.56 | 3,932.56 | 3,932.56 | 3,932.56 | 0.0K |
| 10:41 | 3,933.92 | 3,933.92 | 3,933.72 | 3,933.72 | 0.0K |
| 10:47 | 3,942.31 | 3,958.76 | 3,937.00 | 3,958.76 | 0.0K |
| 10:50 | 3,933.62 | 3,933.62 | 3,932.27 | 3,932.27 | 0.0K |
| 10:51 | 3,932.72 | 3,932.72 | 3,931.79 | 3,931.79 | 0.0K |
| 10:52 | 3,958.75 | 3,958.75 | 3,958.75 | 3,958.75 | 0.0K |
| 10:54 | 3,945.65 | 3,945.65 | 3,945.65 | 3,945.65 | 0.0K |
| 10:57 | 3,958.73 | 3,958.73 | 3,958.73 | 3,958.73 | 0.0K |
| 10:59 | 3,931.13 | 3,931.13 | 3,931.13 | 3,931.13 | 0.0K |
| 11:01 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 11:03 | 3,931.00 | 3,931.00 | 3,931.00 | 3,931.00 | 0.0K |
| 11:05 | 3,925.43 | 3,925.43 | 3,925.43 | 3,925.40 | 0.0K |
| 11:06 | 3,920.10 | 3,924.76 | 3,920.10 | 3,924.76 | 0.0K |
| 11:09 | 3,920.10 | 3,920.10 | 3,920.10 | 3,920.10 | 0.0K |
| 11:12 | 3,920.10 | 3,920.10 | 3,917.20 | 3,917.20 | 0.0K |
| 11:15 | 3,918.90 | 3,918.90 | 3,917.90 | 3,917.90 | 0.0K |
| 11:17 | 3,924.64 | 3,924.64 | 3,924.64 | 3,924.64 | 0.0K |
| 11:18 | 3,919.80 | 3,919.80 | 3,919.80 | 3,919.80 | 0.0K |
| 11:21 | 3,920.05 | 3,920.05 | 3,916.93 | 3,916.93 | 0.0K |
| 11:22 | 3,925.00 | 3,925.00 | 3,921.00 | 3,921.00 | 0.0K |
| 11:23 | 3,921.00 | 3,921.00 | 3,920.00 | 3,921.00 | 0.0K |
| 11:24 | 3,921.00 | 3,921.00 | 3,917.93 | 3,917.93 | 0.0K |
| 11:25 | 3,917.25 | 3,917.25 | 3,917.25 | 3,917.25 | 0.0K |
| 11:27 | 3,903.05 | 3,903.05 | 3,903.05 | 3,903.05 | 0.0K |
| 11:29 | 3,906.50 | 3,906.50 | 3,905.00 | 3,905.00 | 0.0K |
| 11:34 | 3,910.00 | 3,912.00 | 3,910.00 | 3,912.00 | 0.0K |
| 11:35 | 3,903.00 | 3,919.00 | 3,903.00 | 3,919.00 | 0.0K |
| 11:38 | 3,906.09 | 3,906.09 | 3,906.09 | 3,906.09 | 0.0K |
| 11:39 | 3,908.00 | 3,908.00 | 3,904.07 | 3,904.07 | 0.0K |
| 11:41 | 3,909.57 | 3,909.57 | 3,902.17 | 3,908.00 | 0.0K |
| 11:47 | 3,908.00 | 3,908.00 | 3,906.40 | 3,906.40 | 0.0K |
| 11:50 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0K |
| 11:52 | 3,904.80 | 3,904.80 | 3,904.80 | 3,904.80 | 0.0K |
| 11:53 | 3,906.00 | 3,910.00 | 3,906.00 | 3,910.00 | 0.1K |
| 11:54 | 3,908.50 | 3,910.21 | 3,908.50 | 3,910.00 | 0.1K |
| 12:02 | 3,920.63 | 3,920.63 | 3,920.63 | 3,920.63 | 0.0K |
| 12:06 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 12:11 | 3,905.14 | 3,905.14 | 3,905.14 | 3,905.14 | 0.0K |
| 12:12 | 3,910.07 | 3,910.07 | 3,910.07 | 3,910.07 | 0.0K |
| 12:17 | 3,901.07 | 3,901.07 | 3,901.07 | 3,901.07 | 0.0K |
| 12:20 | 3,902.07 | 3,902.55 | 3,902.07 | 3,902.55 | 0.0K |
| 12:21 | 3,901.85 | 3,911.34 | 3,901.85 | 3,911.30 | 0.0K |
| 12:22 | 3,900.35 | 3,900.35 | 3,900.00 | 3,900.00 | 0.0K |
| 12:30 | 3,884.14 | 3,884.14 | 3,884.00 | 3,884.00 | 0.0K |
| 12:31 | 3,889.54 | 3,892.20 | 3,889.54 | 3,892.20 | 0.0K |
| 12:34 | 3,871.61 | 3,871.61 | 3,871.61 | 3,871.61 | 0.0K |
| 12:38 | 3,871.98 | 3,871.98 | 3,871.98 | 3,871.98 | 0.0K |
| 12:44 | 3,868.21 | 3,868.21 | 3,868.21 | 3,868.21 | 0.0K |
| 12:55 | 3,887.00 | 3,889.83 | 3,887.00 | 3,887.45 | 0.0K |
| 12:56 | 3,870.97 | 3,871.61 | 3,870.97 | 3,871.61 | 0.0K |
| 13:00 | 3,887.00 | 3,887.00 | 3,871.42 | 3,874.11 | 0.0K |
| 13:02 | 3,881.41 | 3,881.41 | 3,881.41 | 3,881.41 | 0.0K |
| 13:04 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 0.0K |
| 13:05 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 13:07 | 3,880.50 | 3,880.50 | 3,880.50 | 3,880.50 | 0.0K |
| 13:08 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 0.0K |
| 13:11 | 3,880.50 | 3,880.50 | 3,880.50 | 3,880.50 | 0.0K |
| 13:12 | 3,898.56 | 3,899.55 | 3,885.39 | 3,897.00 | 0.0K |
| 13:13 | 3,896.50 | 3,896.50 | 3,893.00 | 3,893.10 | 0.0K |
| 13:15 | 3,892.39 | 3,892.39 | 3,892.39 | 3,892.39 | 0.0K |
| 13:22 | 3,892.39 | 3,892.39 | 3,892.39 | 3,892.39 | 0.0K |
| 13:24 | 3,890.00 | 3,895.00 | 3,890.00 | 3,895.00 | 0.0K |
| 13:25 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 0.0K |
| 13:27 | 3,884.77 | 3,884.77 | 3,884.77 | 3,884.77 | 0.0K |
| 13:30 | 3,875.00 | 3,882.00 | 3,875.00 | 3,882.00 | 0.0K |
| 13:31 | 3,895.00 | 3,895.34 | 3,895.00 | 3,895.34 | 0.0K |
| 13:32 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | 0.0K |
| 13:34 | 3,896.05 | 3,900.00 | 3,896.05 | 3,900.00 | 0.0K |
| 13:35 | 3,897.00 | 3,900.00 | 3,875.00 | 3,900.00 | 0.0K |
| 13:36 | 3,888.50 | 3,888.50 | 3,886.05 | 3,886.05 | 0.0K |
| 13:37 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 13:38 | 3,909.49 | 3,909.49 | 3,909.49 | 3,909.49 | 0.0K |
| 13:39 | 3,909.97 | 3,909.97 | 3,909.97 | 3,909.97 | 0.0K |
| 13:43 | 3,904.39 | 3,904.39 | 3,904.39 | 3,904.39 | 0.0K |
| 13:48 | 3,904.79 | 3,904.79 | 3,904.79 | 3,904.79 | 0.0K |
| 13:54 | 3,904.50 | 3,904.50 | 3,904.50 | 3,904.50 | 0.0K |
| 13:59 | 3,902.36 | 3,902.36 | 3,902.36 | 3,902.36 | 0.0K |
| 14:00 | 3,894.46 | 3,894.46 | 3,894.46 | 3,894.46 | 0.0K |
| 14:01 | 3,891.96 | 3,891.96 | 3,891.96 | 3,891.96 | 0.0K |
| 14:07 | 3,899.35 | 3,902.00 | 3,899.35 | 3,902.00 | 0.0K |
| 14:11 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 0.1K |
| 14:12 | 3,901.07 | 3,902.13 | 3,899.96 | 3,900.00 | 0.0K |
| 14:13 | 3,905.00 | 3,909.34 | 3,905.00 | 3,906.01 | 0.0K |
| 14:14 | 3,907.00 | 3,913.00 | 3,907.00 | 3,913.00 | 0.0K |
| 14:15 | 3,908.46 | 3,908.46 | 3,905.00 | 3,905.00 | 0.0K |
| 14:16 | 3,908.40 | 3,908.40 | 3,908.00 | 3,908.00 | 0.1K |
| 14:17 | 3,923.65 | 3,923.65 | 3,923.65 | 3,923.65 | 0.2K |
| 14:18 | 3,919.33 | 3,919.33 | 3,904.00 | 3,906.00 | 0.0K |
| 14:23 | 3,917.00 | 3,919.00 | 3,917.00 | 3,919.00 | 0.0K |
| 14:24 | 3,916.00 | 3,916.00 | 3,910.00 | 3,910.00 | 0.0K |
| 14:25 | 3,919.50 | 3,919.50 | 3,919.50 | 3,919.50 | 0.0K |
| 14:26 | 3,918.65 | 3,918.65 | 3,878.91 | 3,878.91 | 0.0K |
| 14:27 | 3,923.65 | 3,923.65 | 3,923.65 | 3,923.65 | 0.0K |
| 14:28 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 0.0K |
| 14:29 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 0.0K |
| 14:32 | 3,911.00 | 3,941.11 | 3,906.01 | 3,941.11 | 0.0K |
| 14:34 | 3,918.75 | 3,918.75 | 3,918.75 | 3,918.75 | 0.0K |
| 14:35 | 3,941.11 | 3,941.11 | 3,941.11 | 3,941.11 | 0.0K |
| 14:36 | 3,941.11 | 3,941.11 | 3,941.11 | 3,941.11 | 0.0K |
| 14:37 | 3,919.06 | 3,921.30 | 3,919.06 | 3,921.30 | 0.0K |
| 14:49 | 3,922.13 | 3,922.13 | 3,899.00 | 3,899.00 | 0.0K |
| 14:50 | 3,920.06 | 3,928.56 | 3,920.06 | 3,928.56 | 0.0K |
| 14:52 | 3,913.00 | 3,941.11 | 3,913.00 | 3,941.11 | 0.1K |
| 14:56 | 3,902.31 | 3,920.06 | 3,902.31 | 3,920.10 | 0.0K |
| 14:57 | 3,909.12 | 3,909.12 | 3,909.12 | 3,909.12 | 0.0K |
| 14:59 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | 0.0K |
| 15:00 | 3,932.50 | 3,939.99 | 3,932.50 | 3,939.99 | 0.0K |
| 15:02 | 3,908.00 | 3,910.00 | 3,908.00 | 3,910.00 | 0.0K |
| 15:03 | 3,912.99 | 3,912.99 | 3,912.99 | 3,912.99 | 0.0K |
| 15:06 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 0.0K |
| 15:08 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 0.0K |
| 15:09 | 3,919.80 | 3,919.80 | 3,919.80 | 3,919.80 | 0.0K |
| 15:10 | 3,919.99 | 3,919.99 | 3,919.99 | 3,919.99 | 0.0K |
| 15:12 | 3,923.07 | 3,939.59 | 3,905.01 | 3,905.01 | 0.0K |
| 15:17 | 3,905.02 | 3,905.02 | 3,905.02 | 3,905.02 | 0.0K |
| 15:18 | 3,923.07 | 3,923.07 | 3,923.07 | 3,923.10 | 0.0K |
| 15:19 | 3,919.00 | 3,919.00 | 3,904.91 | 3,904.91 | 0.0K |
| 15:20 | 3,892.02 | 3,892.02 | 3,892.02 | 3,892.02 | 0.0K |
| 15:21 | 3,876.22 | 3,902.07 | 3,876.22 | 3,902.07 | 0.0K |
| 15:22 | 3,891.96 | 3,901.00 | 3,891.96 | 3,901.00 | 0.0K |
| 15:39 | 3,891.50 | 3,895.50 | 3,891.50 | 3,895.50 | 0.0K |
| 15:41 | 3,895.70 | 3,895.70 | 3,895.70 | 3,895.70 | 0.0K |
| 15:42 | 3,895.40 | 3,895.40 | 3,889.81 | 3,889.80 | 0.0K |
| 15:48 | 3,895.41 | 3,895.41 | 3,889.78 | 3,889.78 | 0.0K |
| 15:49 | 3,889.96 | 3,889.96 | 3,889.96 | 3,890.00 | 0.0K |
| 15:50 | 3,889.96 | 3,889.96 | 3,889.96 | 3,889.96 | 0.0K |
| 15:51 | 3,889.96 | 3,889.96 | 3,889.96 | 3,889.96 | 0.0K |
| 15:52 | 3,889.96 | 3,891.57 | 3,886.90 | 3,891.60 | 0.0K |
| 15:53 | 3,889.96 | 3,889.96 | 3,889.96 | 3,889.96 | 0.0K |
| 15:54 | 3,889.96 | 3,889.96 | 3,889.96 | 3,889.96 | 0.0K |
| 15:55 | 3,895.00 | 3,895.00 | 3,879.97 | 3,889.96 | 0.0K |
| 15:56 | 3,889.96 | 3,895.00 | 3,889.96 | 3,890.00 | 0.0K |
| 15:57 | 3,889.48 | 3,889.96 | 3,881.00 | 3,889.96 | 0.0K |
| 15:58 | 3,886.98 | 3,889.96 | 3,881.00 | 3,881.00 | 0.1K |
| 15:59 | 3,883.44 | 3,900.98 | 3,883.44 | 3,884.30 | 0.3K |