| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3,887.50 | 3,887.50 | 3,887.50 | 3,887.50 | 0.0K |
| 09:43 | 3,887.00 | 3,888.35 | 3,877.70 | 3,877.70 | 0.0K |
| 09:44 | 3,886.34 | 3,886.34 | 3,886.34 | 3,886.34 | 0.0K |
| 09:50 | 3,889.01 | 3,889.01 | 3,889.01 | 3,889.01 | 0.0K |
| 09:59 | 3,890.00 | 3,913.68 | 3,890.00 | 3,913.67 | 0.2K |
| 10:00 | 3,904.16 | 3,913.67 | 3,902.59 | 3,913.67 | 0.0K |
| 10:01 | 3,910.04 | 3,910.04 | 3,910.04 | 3,910.00 | 0.0K |
| 10:04 | 3,924.92 | 3,924.92 | 3,924.92 | 3,924.92 | 0.0K |
| 10:07 | 3,924.91 | 3,924.91 | 3,924.91 | 3,924.91 | 0.0K |
| 10:08 | 3,919.91 | 3,919.91 | 3,915.00 | 3,915.00 | 0.0K |
| 10:09 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 10:13 | 3,915.20 | 3,915.20 | 3,914.83 | 3,914.83 | 0.0K |
| 10:14 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | 0.0K |
| 10:15 | 3,916.83 | 3,916.83 | 3,903.27 | 3,903.27 | 0.0K |
| 10:16 | 3,902.35 | 3,902.35 | 3,902.35 | 3,902.35 | 0.0K |
| 10:17 | 3,923.65 | 3,923.65 | 3,923.65 | 3,923.65 | 0.0K |
| 10:23 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | 0.0K |
| 10:24 | 3,903.12 | 3,903.12 | 3,902.35 | 3,902.35 | 0.0K |
| 10:26 | 3,901.27 | 3,901.27 | 3,901.27 | 3,901.27 | 0.0K |
| 10:27 | 3,901.27 | 3,901.27 | 3,901.27 | 3,901.27 | 0.0K |
| 10:39 | 3,904.98 | 3,904.98 | 3,904.98 | 3,904.98 | 0.0K |
| 10:43 | 3,909.02 | 3,909.02 | 3,909.02 | 3,909.02 | 0.0K |
| 10:44 | 3,912.44 | 3,912.44 | 3,912.44 | 3,912.44 | 0.0K |
| 10:45 | 3,922.67 | 3,922.67 | 3,922.67 | 3,922.67 | 0.0K |
| 10:46 | 3,912.45 | 3,912.45 | 3,912.45 | 3,912.45 | 0.0K |
| 10:47 | 3,902.24 | 3,912.45 | 3,902.24 | 3,912.45 | 0.0K |
| 10:50 | 3,912.45 | 3,912.45 | 3,912.45 | 3,912.45 | 0.0K |
| 10:52 | 3,912.45 | 3,912.45 | 3,912.45 | 3,912.45 | 0.0K |
| 11:01 | 3,913.82 | 3,913.82 | 3,905.21 | 3,905.21 | 0.0K |
| 11:02 | 3,913.82 | 3,913.82 | 3,913.82 | 3,913.82 | 0.0K |
| 11:04 | 3,904.81 | 3,904.81 | 3,900.62 | 3,900.62 | 0.0K |
| 11:06 | 3,907.89 | 3,907.89 | 3,907.89 | 3,907.89 | 0.0K |
| 11:09 | 3,893.46 | 3,893.46 | 3,893.46 | 3,893.46 | 0.0K |
| 11:14 | 3,878.91 | 3,878.91 | 3,878.91 | 3,878.91 | 0.0K |
| 11:19 | 3,900.20 | 3,900.20 | 3,900.20 | 3,900.20 | 0.0K |
| 11:20 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 0.0K |
| 11:24 | 3,901.38 | 3,901.38 | 3,901.38 | 3,901.38 | 0.0K |
| 11:26 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 11:29 | 3,920.73 | 3,920.73 | 3,920.73 | 3,920.73 | 0.0K |
| 11:31 | 3,918.72 | 3,918.72 | 3,918.63 | 3,918.63 | 0.0K |
| 11:47 | 3,922.83 | 3,922.83 | 3,922.83 | 3,922.83 | 0.0K |
| 11:51 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0K |
| 11:52 | 3,910.00 | 3,910.99 | 3,910.00 | 3,910.99 | 0.0K |
| 11:55 | 3,918.66 | 3,918.66 | 3,918.66 | 3,918.66 | 0.0K |
| 11:57 | 3,914.32 | 3,914.32 | 3,914.32 | 3,914.30 | 0.0K |
| 12:00 | 3,913.70 | 3,913.70 | 3,913.70 | 3,913.70 | 0.0K |
| 12:02 | 3,914.50 | 3,914.50 | 3,914.50 | 3,914.50 | 0.0K |
| 12:06 | 3,914.31 | 3,914.31 | 3,914.31 | 3,914.31 | 0.0K |
| 12:08 | 3,911.62 | 3,911.62 | 3,911.62 | 3,911.62 | 0.0K |
| 12:10 | 3,913.47 | 3,913.47 | 3,913.47 | 3,913.47 | 0.0K |
| 12:15 | 3,905.00 | 3,906.82 | 3,905.00 | 3,906.82 | 0.1K |
| 12:16 | 3,906.82 | 3,906.82 | 3,906.82 | 3,906.82 | 0.0K |
| 12:17 | 3,904.46 | 3,904.46 | 3,904.46 | 3,904.46 | 0.0K |
| 12:25 | 3,918.35 | 3,918.35 | 3,918.35 | 3,918.35 | 0.0K |
| 12:31 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 12:32 | 3,902.50 | 3,902.50 | 3,902.50 | 3,902.50 | 0.0K |
| 12:40 | 3,902.50 | 3,902.50 | 3,902.50 | 3,902.50 | 0.0K |
| 12:41 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 12:44 | 3,902.00 | 3,902.00 | 3,899.27 | 3,899.27 | 0.0K |
| 12:48 | 3,898.06 | 3,898.06 | 3,898.06 | 3,898.10 | 0.0K |
| 12:51 | 3,896.00 | 3,896.00 | 3,895.20 | 3,895.20 | 0.0K |
| 12:52 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 12:55 | 3,900.37 | 3,900.37 | 3,900.37 | 3,900.37 | 0.1K |
| 12:56 | 3,895.00 | 3,900.00 | 3,882.00 | 3,882.00 | 0.0K |
| 12:57 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 0.0K |
| 12:58 | 3,891.96 | 3,891.96 | 3,882.70 | 3,882.70 | 0.0K |
| 13:00 | 3,893.85 | 3,893.85 | 3,893.85 | 3,893.85 | 0.0K |
| 13:02 | 3,882.70 | 3,891.08 | 3,882.70 | 3,891.08 | 0.1K |
| 13:03 | 3,899.44 | 3,899.44 | 3,899.44 | 3,899.40 | 0.0K |
| 13:04 | 3,899.43 | 3,899.43 | 3,899.43 | 3,899.43 | 0.0K |
| 13:05 | 3,899.43 | 3,899.43 | 3,899.43 | 3,899.43 | 0.0K |
| 13:07 | 3,899.43 | 3,899.43 | 3,891.27 | 3,891.30 | 0.0K |
| 13:10 | 3,887.18 | 3,887.18 | 3,887.18 | 3,887.18 | 0.0K |
| 13:12 | 3,899.42 | 3,899.42 | 3,899.42 | 3,899.42 | 0.0K |
| 13:13 | 3,893.80 | 3,899.00 | 3,893.80 | 3,899.00 | 0.0K |
| 13:14 | 3,902.61 | 3,902.61 | 3,902.61 | 3,902.60 | 0.0K |
| 13:21 | 3,907.82 | 3,907.82 | 3,907.82 | 3,907.82 | 0.0K |
| 13:23 | 3,907.82 | 3,907.82 | 3,892.00 | 3,892.00 | 0.1K |
| 13:25 | 3,894.99 | 3,894.99 | 3,894.99 | 3,894.99 | 0.0K |
| 13:27 | 3,892.00 | 3,907.82 | 3,882.00 | 3,882.00 | 0.0K |
| 13:28 | 3,900.49 | 3,900.49 | 3,887.41 | 3,887.41 | 0.0K |
| 13:29 | 3,882.87 | 3,882.87 | 3,882.73 | 3,882.73 | 0.0K |
| 13:30 | 3,893.56 | 3,894.11 | 3,893.56 | 3,894.10 | 0.0K |
| 13:36 | 3,900.49 | 3,900.49 | 3,900.49 | 3,900.49 | 0.0K |
| 13:39 | 3,904.51 | 3,904.51 | 3,893.50 | 3,893.50 | 0.0K |
| 13:42 | 3,882.73 | 3,882.73 | 3,882.73 | 3,882.70 | 0.0K |
| 13:44 | 3,896.71 | 3,896.71 | 3,896.71 | 3,896.70 | 0.0K |
| 13:45 | 3,894.11 | 3,894.11 | 3,894.11 | 3,894.10 | 0.0K |
| 13:50 | 3,882.73 | 3,886.31 | 3,882.73 | 3,886.31 | 0.0K |
| 13:51 | 3,894.11 | 3,894.11 | 3,894.11 | 3,894.11 | 0.0K |
| 13:54 | 3,882.73 | 3,882.73 | 3,882.73 | 3,882.73 | 0.0K |
| 13:55 | 3,882.73 | 3,882.73 | 3,882.73 | 3,882.73 | 0.0K |
| 13:57 | 3,894.11 | 3,894.11 | 3,886.00 | 3,886.00 | 0.0K |
| 14:00 | 3,900.49 | 3,900.49 | 3,900.49 | 3,900.50 | 0.0K |
| 14:02 | 3,900.49 | 3,900.49 | 3,885.92 | 3,885.90 | 0.0K |
| 14:11 | 3,894.11 | 3,894.11 | 3,882.73 | 3,882.73 | 0.0K |
| 14:13 | 3,885.13 | 3,885.13 | 3,885.13 | 3,885.13 | 0.0K |
| 14:16 | 3,882.73 | 3,882.79 | 3,882.73 | 3,882.76 | 0.0K |
| 14:17 | 3,882.73 | 3,890.87 | 3,882.73 | 3,883.81 | 0.0K |
| 14:18 | 3,882.73 | 3,882.73 | 3,882.73 | 3,882.73 | 0.0K |
| 14:19 | 3,882.73 | 3,882.73 | 3,882.73 | 3,882.73 | 0.0K |
| 14:20 | 3,884.73 | 3,884.73 | 3,884.73 | 3,884.73 | 0.0K |
| 14:21 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 14:22 | 3,878.91 | 3,878.91 | 3,878.91 | 3,878.90 | 0.0K |
| 14:25 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 14:27 | 3,883.78 | 3,883.78 | 3,883.78 | 3,883.78 | 0.0K |
| 14:28 | 3,884.42 | 3,884.42 | 3,884.42 | 3,884.40 | 0.0K |
| 14:30 | 3,890.00 | 3,892.20 | 3,889.75 | 3,892.20 | 0.0K |
| 14:32 | 3,884.99 | 3,891.94 | 3,884.99 | 3,891.90 | 0.0K |
| 14:36 | 3,892.51 | 3,893.05 | 3,890.51 | 3,892.48 | 0.1K |
| 14:37 | 3,890.47 | 3,890.47 | 3,882.59 | 3,882.59 | 0.0K |
| 14:38 | 3,894.66 | 3,894.66 | 3,894.66 | 3,894.66 | 0.0K |
| 14:40 | 3,883.98 | 3,883.98 | 3,883.98 | 3,884.00 | 0.0K |
| 14:43 | 3,897.09 | 3,900.00 | 3,892.11 | 3,892.11 | 0.0K |
| 14:44 | 3,899.19 | 3,899.19 | 3,899.19 | 3,899.19 | 0.0K |
| 14:50 | 3,892.11 | 3,892.11 | 3,892.11 | 3,892.11 | 0.0K |
| 14:51 | 3,884.70 | 3,884.70 | 3,884.70 | 3,884.70 | 0.0K |
| 15:03 | 3,900.23 | 3,900.23 | 3,900.23 | 3,900.20 | 0.0K |
| 15:07 | 3,906.54 | 3,906.54 | 3,906.54 | 3,906.54 | 0.0K |
| 15:08 | 3,906.54 | 3,906.54 | 3,906.54 | 3,906.54 | 0.0K |
| 15:09 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | 0.0K |
| 15:10 | 3,901.77 | 3,901.77 | 3,901.77 | 3,901.77 | 0.0K |
| 15:11 | 3,898.00 | 3,898.00 | 3,891.79 | 3,891.79 | 0.1K |
| 15:12 | 3,901.02 | 3,901.02 | 3,878.91 | 3,878.91 | 0.0K |
| 15:14 | 3,901.07 | 3,901.07 | 3,901.02 | 3,901.02 | 0.0K |
| 15:17 | 3,892.73 | 3,892.73 | 3,892.73 | 3,892.73 | 0.0K |
| 15:18 | 3,906.54 | 3,913.19 | 3,906.54 | 3,913.19 | 0.0K |
| 15:19 | 3,914.19 | 3,915.19 | 3,899.73 | 3,906.67 | 0.1K |
| 15:20 | 3,913.73 | 3,916.83 | 3,913.73 | 3,915.00 | 0.0K |
| 15:22 | 3,910.02 | 3,910.02 | 3,910.02 | 3,910.02 | 0.0K |
| 15:25 | 3,891.40 | 3,923.64 | 3,891.40 | 3,923.64 | 0.0K |
| 15:28 | 3,923.64 | 3,923.64 | 3,907.67 | 3,907.67 | 0.0K |
| 15:30 | 3,910.00 | 3,910.00 | 3,905.13 | 3,905.13 | 0.0K |
| 15:31 | 3,923.64 | 3,923.64 | 3,882.30 | 3,919.80 | 0.0K |
| 15:33 | 3,882.30 | 3,923.15 | 3,882.30 | 3,923.15 | 0.0K |
| 15:34 | 3,923.49 | 3,925.56 | 3,915.02 | 3,915.02 | 0.0K |
| 15:36 | 3,910.02 | 3,910.02 | 3,910.02 | 3,910.02 | 0.0K |
| 15:38 | 3,911.72 | 3,911.72 | 3,911.00 | 3,911.00 | 0.0K |
| 15:39 | 3,916.00 | 3,916.00 | 3,909.96 | 3,909.96 | 0.1K |
| 15:40 | 3,904.78 | 3,904.78 | 3,904.78 | 3,904.80 | 0.0K |
| 15:41 | 3,919.00 | 3,919.00 | 3,919.00 | 3,919.00 | 0.0K |
| 15:44 | 3,913.41 | 3,913.41 | 3,913.41 | 3,913.40 | 0.0K |
| 15:46 | 3,898.06 | 3,913.87 | 3,898.06 | 3,913.87 | 0.1K |
| 15:48 | 3,914.66 | 3,914.66 | 3,914.66 | 3,914.66 | 0.0K |
| 15:50 | 3,911.63 | 3,911.63 | 3,911.63 | 3,911.60 | 0.0K |
| 15:53 | 3,919.81 | 3,919.81 | 3,918.19 | 3,918.19 | 0.0K |
| 15:54 | 3,919.95 | 3,926.97 | 3,919.95 | 3,923.93 | 0.1K |
| 15:56 | 3,915.80 | 3,929.00 | 3,915.80 | 3,929.00 | 0.0K |
| 15:57 | 3,926.95 | 3,926.95 | 3,926.95 | 3,926.95 | 0.0K |
| 15:58 | 3,927.00 | 3,929.98 | 3,917.44 | 3,921.00 | 0.0K |
| 15:59 | 3,928.00 | 3,929.70 | 3,913.00 | 3,913.00 | 0.2K |