| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,135.00 | 3,145.00 | 3,135.00 | 3,145.00 | 0.4K |
| 08:01 | 3,136.57 | 3,136.57 | 3,136.57 | 3,136.57 | 0.2K |
| 08:04 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:06 | 3,194.96 | 3,194.96 | 3,194.96 | 3,194.96 | 0.0K |
| 08:07 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:08 | 3,175.51 | 3,175.51 | 3,175.51 | 3,175.51 | 0.0K |
| 08:10 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:14 | 3,178.42 | 3,178.42 | 3,178.42 | 3,178.39 | 0.4K |
| 08:15 | 3,190.00 | 3,205.00 | 3,190.00 | 3,190.00 | 1.0K |
| 08:16 | 3,180.00 | 3,180.00 | 3,178.75 | 3,178.75 | 0.5K |
| 08:18 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 08:20 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:22 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:24 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:32 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 0.2K |
| 08:34 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:39 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.4K |
| 08:41 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 08:43 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 08:46 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:47 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 08:49 | 3,193.20 | 3,200.00 | 3,193.20 | 3,200.00 | 0.1K |
| 08:51 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 08:54 | 3,195.00 | 3,205.00 | 3,195.00 | 3,205.00 | 0.1K |
| 08:56 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 08:58 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 09:02 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 09:04 | 3,205.00 | 3,205.00 | 3,190.00 | 3,190.00 | 0.2K |
| 09:10 | 3,180.53 | 3,180.53 | 3,176.16 | 3,176.16 | 0.7K |
| 09:11 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:14 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.0K |
| 09:18 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.1K |
| 09:20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:21 | 3,158.42 | 3,158.42 | 3,158.42 | 3,158.42 | 0.3K |
| 09:22 | 3,160.00 | 3,185.00 | 3,160.00 | 3,185.00 | 0.3K |
| 09:26 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:28 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:31 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 09:33 | 3,150.00 | 3,155.00 | 3,145.00 | 3,145.00 | 0.4K |
| 09:34 | 3,146.68 | 3,150.00 | 3,140.82 | 3,150.00 | 0.5K |
| 09:38 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 09:40 | 3,156.35 | 3,156.35 | 3,156.35 | 3,156.35 | 0.0K |
| 09:41 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:42 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:46 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:47 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:51 | 3,175.00 | 3,175.00 | 3,170.00 | 3,170.00 | 0.2K |
| 09:54 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:55 | 3,167.29 | 3,170.00 | 3,167.29 | 3,170.00 | 0.1K |
| 09:56 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:58 | 3,177.50 | 3,177.50 | 3,177.50 | 3,177.50 | 0.1K |
| 10:03 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 10:04 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:07 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.1K |
| 10:08 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 10:09 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 0.1K |
| 10:12 | 3,189.69 | 3,189.69 | 3,189.69 | 3,189.69 | 0.1K |
| 10:14 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 10:17 | 3,193.81 | 3,193.81 | 3,193.81 | 3,193.80 | 0.1K |
| 10:19 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 10:23 | 3,195.29 | 3,195.29 | 3,195.29 | 3,195.29 | 0.9K |
| 10:25 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 10:28 | 3,190.00 | 3,190.00 | 3,185.00 | 3,185.00 | 0.1K |
| 10:32 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:34 | 3,182.04 | 3,182.04 | 3,182.04 | 3,182.04 | 1.1K |
| 10:35 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 10:36 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:38 | 3,180.83 | 3,180.83 | 3,180.83 | 3,180.83 | 0.1K |
| 10:41 | 3,184.52 | 3,184.52 | 3,184.52 | 3,184.52 | 0.1K |
| 10:46 | 3,175.00 | 3,176.84 | 3,175.00 | 3,175.00 | 0.2K |
| 10:48 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.0K |
| 11:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:01 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 11:02 | 3,175.00 | 3,175.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:03 | 3,160.74 | 3,160.74 | 3,160.74 | 3,160.74 | 0.2K |
| 11:04 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:05 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:06 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:17 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:18 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 0.1K |
| 11:25 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:29 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:33 | 3,168.63 | 3,170.00 | 3,160.00 | 3,160.00 | 1.3K |
| 11:34 | 3,159.96 | 3,159.96 | 3,159.96 | 3,159.96 | 0.0K |
| 11:36 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:39 | 3,156.83 | 3,156.83 | 3,156.83 | 3,156.83 | 0.5K |
| 11:40 | 3,160.00 | 3,175.00 | 3,160.00 | 3,175.00 | 0.3K |
| 11:42 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 11:43 | 3,156.50 | 3,156.50 | 3,156.50 | 3,156.50 | 1.5K |
| 11:45 | 3,166.42 | 3,166.42 | 3,166.42 | 3,166.42 | 0.0K |
| 11:48 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 11:52 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.1K |
| 11:54 | 3,205.00 | 3,205.00 | 3,175.00 | 3,175.00 | 0.2K |
| 11:59 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 12:00 | 3,145.00 | 3,155.00 | 3,140.00 | 3,140.00 | 0.1K |
| 12:03 | 3,133.67 | 3,135.00 | 3,133.67 | 3,135.00 | 0.3K |
| 12:06 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.3K |
| 12:14 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 12:19 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 12:20 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:25 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 12:26 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 12:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 12:33 | 3,150.00 | 3,150.00 | 3,140.00 | 3,145.00 | 0.2K |
| 12:35 | 3,144.24 | 3,144.24 | 3,144.24 | 3,144.24 | 0.1K |
| 12:36 | 3,140.00 | 3,176.18 | 3,140.00 | 3,176.18 | 7.6K |
| 12:37 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 12:38 | 3,139.13 | 3,139.13 | 3,135.00 | 3,135.00 | 0.1K |
| 12:40 | 3,122.05 | 3,122.05 | 3,122.05 | 3,122.05 | 0.0K |
| 12:43 | 3,122.27 | 3,122.27 | 3,122.27 | 3,122.27 | 0.2K |
| 12:44 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 12:45 | 3,125.00 | 3,125.00 | 3,118.92 | 3,120.00 | 0.1K |
| 12:46 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.4K |
| 12:48 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.2K |
| 12:53 | 3,130.00 | 3,130.00 | 3,125.00 | 3,125.00 | 0.0K |
| 12:56 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 12:57 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 13:00 | 3,135.00 | 3,135.00 | 3,120.00 | 3,120.00 | 0.4K |
| 13:03 | 3,124.96 | 3,124.96 | 3,120.00 | 3,120.00 | 0.0K |
| 13:05 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 13:07 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 13:11 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:19 | 3,128.19 | 3,128.19 | 3,128.19 | 3,128.19 | 0.0K |
| 13:21 | 3,130.00 | 3,130.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:24 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:30 | 3,105.00 | 3,125.00 | 3,105.00 | 3,125.00 | 0.2K |
| 13:39 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 13:40 | 3,115.00 | 3,115.00 | 3,110.00 | 3,110.00 | 0.1K |
| 13:42 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:45 | 3,119.61 | 3,119.61 | 3,119.61 | 3,119.61 | 0.3K |
| 13:47 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:48 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:55 | 3,135.00 | 3,155.00 | 3,135.00 | 3,155.00 | 0.1K |
| 14:05 | 3,140.00 | 3,140.00 | 3,138.13 | 3,138.10 | 5.1K |
| 14:06 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 14:12 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 14:13 | 3,139.59 | 3,139.59 | 3,139.59 | 3,139.59 | 0.0K |
| 14:16 | 3,145.00 | 3,145.00 | 3,135.00 | 3,135.00 | 0.2K |
| 14:19 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 14:21 | 3,133.05 | 3,133.05 | 3,133.05 | 3,133.05 | 2.5K |
| 14:23 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 14:31 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 14:32 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 14:33 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 14:34 | 3,135.00 | 3,135.00 | 3,120.00 | 3,125.00 | 0.0K |
| 14:35 | 3,130.00 | 3,130.00 | 3,130.00 | 3,129.96 | 0.3K |
| 14:36 | 3,129.58 | 3,129.58 | 3,129.58 | 3,129.58 | 0.3K |
| 14:38 | 3,125.00 | 3,130.00 | 3,125.00 | 3,130.00 | 0.3K |
| 14:39 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 14:40 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 14:41 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 14:42 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 14:44 | 3,130.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.1K |
| 14:45 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 14:46 | 3,130.00 | 3,135.00 | 3,120.00 | 3,120.00 | 0.3K |
| 14:47 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 14:49 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 14:50 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 14:55 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 14:56 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.3K |
| 14:57 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 14:58 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 15:00 | 3,140.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.1K |
| 15:01 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.2K |
| 15:02 | 3,141.40 | 3,141.40 | 3,141.40 | 3,141.40 | 0.0K |
| 15:03 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.3K |
| 15:06 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 15:07 | 3,130.00 | 3,130.00 | 3,125.00 | 3,125.00 | 0.1K |
| 15:10 | 3,130.00 | 3,135.00 | 3,130.00 | 3,135.00 | 0.1K |
| 15:15 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 15:16 | 3,145.00 | 3,145.00 | 3,135.00 | 3,135.00 | 0.2K |
| 15:17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 15:22 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 15:23 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 15:28 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 15:29 | 3,126.46 | 3,130.00 | 3,126.46 | 3,130.00 | 0.3K |
| 15:30 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:31 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 15:33 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 0.2K |
| 15:37 | 3,131.59 | 3,131.59 | 3,131.59 | 3,131.59 | 0.1K |
| 15:38 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 15:40 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.4K |
| 15:42 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.0K |
| 15:43 | 3,125.00 | 3,130.00 | 3,125.00 | 3,130.00 | 0.1K |
| 15:47 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 15:48 | 3,115.00 | 3,132.21 | 3,115.00 | 3,132.21 | 5.1K |
| 15:50 | 3,132.05 | 3,132.05 | 3,132.05 | 3,132.05 | 6.3K |
| 15:51 | 3,115.07 | 3,115.07 | 3,115.07 | 3,115.07 | 0.1K |
| 15:55 | 3,115.41 | 3,115.41 | 3,115.41 | 3,115.40 | 0.1K |
| 15:56 | 3,110.00 | 3,110.00 | 3,104.18 | 3,104.18 | 0.9K |
| 15:58 | 3,110.00 | 3,110.00 | 3,105.00 | 3,110.00 | 0.1K |
| 15:59 | 3,100.00 | 3,100.00 | 3,099.19 | 3,099.20 | 0.4K |
| 16:04 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.6K |
| 16:08 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:10 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:11 | 3,085.00 | 3,095.00 | 3,085.00 | 3,095.00 | 0.1K |
| 16:12 | 3,095.00 | 3,100.90 | 3,095.00 | 3,100.00 | 0.8K |
| 16:13 | 3,099.96 | 3,099.96 | 3,099.96 | 3,099.96 | 0.0K |
| 16:14 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:16 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:18 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 16:19 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 16:20 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 16:21 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 16:22 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 0.2K |
| 16:23 | 3,083.35 | 3,083.35 | 3,083.35 | 3,083.40 | 0.1K |
| 16:24 | 3,085.00 | 3,085.00 | 3,082.41 | 3,085.00 | 0.1K |
| 16:25 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 16:26 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 16:27 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 16:29 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 16:35 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 32.2K |