| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 0.2K |
| 08:02 | 3,155.00 | 3,175.00 | 3,151.77 | 3,175.00 | 0.6K |
| 08:03 | 3,135.00 | 3,169.61 | 3,135.00 | 3,169.61 | 1.8K |
| 08:04 | 3,165.55 | 3,165.55 | 3,165.55 | 3,165.55 | 0.1K |
| 08:07 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:09 | 3,177.93 | 3,177.93 | 3,170.00 | 3,175.00 | 1.8K |
| 08:12 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:14 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 08:17 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:18 | 3,190.00 | 3,195.00 | 3,185.00 | 3,185.00 | 0.2K |
| 08:20 | 3,195.00 | 3,195.00 | 3,185.00 | 3,185.00 | 0.5K |
| 08:21 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 1.7K |
| 08:22 | 3,185.00 | 3,200.00 | 3,185.00 | 3,195.00 | 1.2K |
| 08:23 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 08:24 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 08:28 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 08:30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 08:33 | 3,199.98 | 3,199.98 | 3,195.00 | 3,195.00 | 0.6K |
| 08:35 | 3,195.00 | 3,195.00 | 3,190.00 | 3,190.00 | 1.5K |
| 08:36 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 08:38 | 3,194.93 | 3,194.95 | 3,194.93 | 3,194.95 | 0.1K |
| 08:45 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.2K |
| 08:46 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:48 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:55 | 3,185.00 | 3,195.00 | 3,185.00 | 3,195.00 | 0.1K |
| 08:56 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 08:57 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:00 | 3,163.96 | 3,163.96 | 3,163.96 | 3,163.96 | 0.2K |
| 09:01 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:02 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:03 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:06 | 3,159.16 | 3,159.16 | 3,159.16 | 3,159.16 | 1.0K |
| 09:07 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:08 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.1K |
| 09:16 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.1K |
| 09:18 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:19 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:21 | 3,155.00 | 3,155.00 | 3,150.00 | 3,152.20 | 0.3K |
| 09:22 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 1.0K |
| 09:23 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:24 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.2K |
| 09:25 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:27 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.2K |
| 09:30 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:31 | 3,159.33 | 3,159.33 | 3,159.06 | 3,159.06 | 0.1K |
| 09:33 | 3,145.00 | 3,165.00 | 3,145.00 | 3,165.00 | 0.1K |
| 09:36 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:41 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 0.2K |
| 09:42 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 09:44 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 09:45 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 09:48 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:53 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 10:01 | 3,136.40 | 3,136.40 | 3,136.40 | 3,136.40 | 0.1K |
| 10:04 | 3,128.43 | 3,128.43 | 3,128.43 | 3,128.43 | 0.9K |
| 10:05 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 10:08 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 10:09 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.6K |
| 10:10 | 3,137.50 | 3,145.00 | 3,137.50 | 3,145.00 | 0.1K |
| 10:12 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 10:19 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 10:28 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 10:30 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 10:33 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:35 | 3,155.00 | 3,155.00 | 3,135.00 | 3,140.00 | 0.3K |
| 10:37 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 10:39 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:43 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:44 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:46 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 10:52 | 3,155.05 | 3,155.05 | 3,155.05 | 3,155.05 | 0.3K |
| 10:56 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 10:59 | 3,165.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.2K |
| 11:00 | 3,165.00 | 3,165.00 | 3,155.00 | 3,155.00 | 0.1K |
| 11:01 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 1.0K |
| 11:02 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.1K |
| 11:03 | 3,160.00 | 3,160.00 | 3,150.00 | 3,155.00 | 5.7K |
| 11:05 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:07 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.2K |
| 11:10 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:11 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 11:29 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.1K |
| 11:30 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:32 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 11:35 | 3,156.69 | 3,156.69 | 3,150.00 | 3,150.00 | 0.4K |
| 11:38 | 3,151.70 | 3,151.70 | 3,151.70 | 3,151.70 | 0.0K |
| 11:49 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.1K |
| 11:50 | 3,155.00 | 3,155.00 | 3,140.00 | 3,140.00 | 0.2K |
| 11:53 | 3,141.62 | 3,145.00 | 3,141.62 | 3,145.00 | 0.2K |
| 11:56 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:58 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:59 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:02 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 12:10 | 3,146.70 | 3,146.70 | 3,146.70 | 3,146.70 | 0.2K |
| 12:11 | 3,155.00 | 3,155.00 | 3,151.61 | 3,151.60 | 0.1K |
| 12:12 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:14 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.2K |
| 12:16 | 3,140.00 | 3,140.00 | 3,130.00 | 3,140.00 | 0.3K |
| 12:28 | 3,125.00 | 3,135.00 | 3,125.00 | 3,135.00 | 0.0K |
| 12:35 | 3,125.00 | 3,125.00 | 3,115.00 | 3,115.00 | 0.1K |
| 12:43 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 12:48 | 3,117.36 | 3,117.36 | 3,117.36 | 3,117.36 | 0.0K |
| 12:53 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:56 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.1K |
| 12:58 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.8K |
| 12:59 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:01 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:04 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 13:05 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:07 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:08 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:11 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:17 | 3,115.04 | 3,115.04 | 3,110.00 | 3,115.00 | 1.9K |
| 13:18 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:21 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 13:24 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 13:27 | 3,118.23 | 3,118.23 | 3,118.23 | 3,118.23 | 0.0K |
| 13:31 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3.2K |
| 13:32 | 3,110.00 | 3,110.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:35 | 3,115.00 | 3,115.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:36 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:40 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.2K |
| 13:48 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 13:55 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:58 | 3,111.62 | 3,111.62 | 3,111.62 | 3,111.62 | 0.0K |
| 14:00 | 3,111.61 | 3,111.61 | 3,111.61 | 3,111.61 | 0.0K |
| 14:03 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:04 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.4K |
| 14:05 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:09 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 14:13 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.1K |
| 14:20 | 3,091.60 | 3,091.60 | 3,091.60 | 3,091.60 | 0.2K |
| 14:26 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 2.3K |
| 14:27 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 14:28 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 14:30 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 0.3K |
| 14:31 | 3,095.00 | 3,100.00 | 3,095.00 | 3,100.00 | 0.3K |
| 14:32 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 14:34 | 3,095.00 | 3,105.00 | 3,095.00 | 3,105.00 | 0.4K |
| 14:36 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:39 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 0.2K |
| 14:41 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 14:42 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 14:43 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 14:45 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 14:46 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 14:49 | 3,123.22 | 3,123.22 | 3,123.22 | 3,123.22 | 0.0K |
| 14:53 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:55 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:58 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 15:01 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 15:05 | 3,105.00 | 3,115.00 | 3,105.00 | 3,115.00 | 0.1K |
| 15:07 | 3,115.00 | 3,115.00 | 3,105.00 | 3,110.00 | 0.3K |
| 15:08 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:11 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:14 | 3,111.61 | 3,111.61 | 3,109.00 | 3,109.00 | 0.0K |
| 15:15 | 3,115.00 | 3,119.92 | 3,115.00 | 3,119.90 | 0.1K |
| 15:17 | 3,125.00 | 3,125.00 | 3,110.00 | 3,110.00 | 1.4K |
| 15:18 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:19 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:20 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:21 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 0.3K |
| 15:22 | 3,102.43 | 3,102.43 | 3,102.43 | 3,102.43 | 0.1K |
| 15:23 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 15:30 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 15:31 | 3,115.00 | 3,115.00 | 3,110.00 | 3,110.00 | 0.2K |
| 15:34 | 3,115.00 | 3,140.00 | 3,115.00 | 3,140.00 | 0.3K |
| 15:35 | 3,155.00 | 3,155.00 | 3,140.00 | 3,140.00 | 0.3K |
| 15:37 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 15:38 | 3,153.40 | 3,153.40 | 3,150.00 | 3,150.00 | 0.1K |
| 15:39 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 15:40 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:41 | 3,150.05 | 3,150.05 | 3,150.05 | 3,150.00 | 0.0K |
| 15:42 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.8K |
| 15:44 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 15:45 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 15:47 | 3,135.00 | 3,135.00 | 3,130.00 | 3,130.00 | 0.7K |
| 15:49 | 3,136.70 | 3,136.70 | 3,136.70 | 3,136.70 | 0.1K |
| 15:52 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.7K |
| 15:55 | 3,137.30 | 3,137.30 | 3,137.30 | 3,137.30 | 0.0K |
| 16:00 | 3,135.00 | 3,135.00 | 3,120.00 | 3,120.00 | 0.8K |
| 16:04 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 16:05 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.2K |
| 16:07 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 16:08 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 16:09 | 3,115.00 | 3,115.00 | 3,099.84 | 3,099.84 | 0.1K |
| 16:10 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 16:11 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:12 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:13 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 16:16 | 3,096.69 | 3,096.69 | 3,096.69 | 3,096.69 | 0.0K |
| 16:17 | 3,096.69 | 3,096.69 | 3,096.69 | 3,096.69 | 0.0K |
| 16:18 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 0.0K |
| 16:19 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 16:20 | 3,085.00 | 3,090.00 | 3,080.00 | 3,090.00 | 0.6K |
| 16:21 | 3,090.00 | 3,095.00 | 3,090.00 | 3,095.00 | 0.1K |
| 16:22 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:23 | 3,090.00 | 3,092.35 | 3,085.00 | 3,085.00 | 0.2K |
| 16:24 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 4.7K |
| 16:25 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 16:26 | 3,090.00 | 3,125.00 | 3,090.00 | 3,125.00 | 0.2K |
| 16:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 16:28 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 16:29 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.4K |
| 16:35 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 59.9K |