| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,165.00 | 3,165.00 | 3,135.54 | 3,135.54 | 0.1K |
| 08:01 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 08:02 | 3,110.58 | 3,110.58 | 3,110.58 | 3,110.58 | 0.1K |
| 08:07 | 3,124.50 | 3,124.50 | 3,124.50 | 3,124.50 | 0.1K |
| 08:09 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 1.0K |
| 08:17 | 3,100.00 | 3,105.75 | 3,100.00 | 3,105.75 | 0.1K |
| 08:18 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 08:20 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:22 | 3,104.31 | 3,104.31 | 3,104.31 | 3,104.31 | 0.0K |
| 08:23 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 08:27 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.8K |
| 08:28 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:29 | 3,100.76 | 3,125.00 | 3,100.76 | 3,125.00 | 0.3K |
| 08:30 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 08:31 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 08:32 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 08:41 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 08:43 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 08:44 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 10.0K |
| 08:45 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:47 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 08:48 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 08:51 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 2.0K |
| 08:52 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.1K |
| 08:53 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 08:56 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:59 | 3,099.73 | 3,099.73 | 3,099.73 | 3,099.73 | 0.0K |
| 09:00 | 3,095.00 | 3,095.00 | 3,075.00 | 3,085.00 | 0.9K |
| 09:01 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 09:03 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 09:04 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 09:19 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 09:22 | 3,089.99 | 3,089.99 | 3,089.99 | 3,089.99 | 0.0K |
| 09:24 | 3,090.00 | 3,090.00 | 3,090.00 | 3,089.99 | 0.0K |
| 09:25 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 09:27 | 3,090.00 | 3,095.00 | 3,087.58 | 3,087.58 | 0.1K |
| 09:28 | 3,095.00 | 3,110.00 | 3,095.00 | 3,110.00 | 0.1K |
| 09:29 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 09:31 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 09:33 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:35 | 3,097.21 | 3,097.21 | 3,097.21 | 3,097.21 | 0.1K |
| 09:37 | 3,097.29 | 3,097.29 | 3,097.29 | 3,097.29 | 0.1K |
| 09:41 | 3,100.00 | 3,109.47 | 3,100.00 | 3,109.47 | 0.1K |
| 09:42 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:47 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:52 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.1K |
| 09:53 | 3,095.00 | 3,102.09 | 3,095.00 | 3,100.00 | 0.3K |
| 09:54 | 3,101.88 | 3,101.88 | 3,101.88 | 3,101.88 | 0.0K |
| 09:58 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 10:02 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 10:06 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 10:09 | 3,087.32 | 3,087.32 | 3,087.32 | 3,087.32 | 0.2K |
| 10:10 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 10:12 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 10:15 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 10:20 | 3,082.65 | 3,082.65 | 3,082.65 | 3,082.65 | 0.3K |
| 10:24 | 3,089.26 | 3,089.26 | 3,089.26 | 3,089.26 | 0.1K |
| 10:25 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 10:26 | 3,095.00 | 3,110.00 | 3,095.00 | 3,110.00 | 0.0K |
| 10:27 | 3,100.00 | 3,100.00 | 3,090.00 | 3,090.00 | 0.3K |
| 10:28 | 3,090.58 | 3,090.58 | 3,090.58 | 3,090.58 | 0.0K |
| 10:41 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:43 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 10:53 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 10:58 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 11:00 | 3,092.08 | 3,092.08 | 3,092.08 | 3,092.08 | 0.0K |
| 11:03 | 3,087.49 | 3,087.49 | 3,087.49 | 3,087.49 | 0.3K |
| 11:06 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 11:12 | 3,092.18 | 3,092.18 | 3,092.18 | 3,092.18 | 0.0K |
| 11:23 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 11:38 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 11:39 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:48 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 11:54 | 3,078.67 | 3,078.67 | 3,078.67 | 3,078.67 | 2.9K |
| 11:56 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:57 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:59 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:03 | 3,079.54 | 3,079.54 | 3,079.54 | 3,079.54 | 0.0K |
| 12:05 | 3,079.53 | 3,080.00 | 3,079.53 | 3,080.00 | 0.1K |
| 12:06 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 12:09 | 3,074.54 | 3,074.54 | 3,074.54 | 3,074.54 | 0.1K |
| 12:10 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:11 | 3,075.76 | 3,075.76 | 3,074.47 | 3,074.47 | 0.1K |
| 12:12 | 3,070.59 | 3,070.59 | 3,070.59 | 3,070.59 | 0.2K |
| 12:13 | 3,075.16 | 3,075.16 | 3,075.16 | 3,075.16 | 0.0K |
| 12:18 | 3,075.00 | 3,075.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:19 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 12:21 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 12:22 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:24 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1.3K |
| 12:26 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 12:30 | 3,064.45 | 3,064.45 | 3,064.45 | 3,064.45 | 0.3K |
| 12:35 | 3,065.23 | 3,065.23 | 3,065.23 | 3,065.23 | 0.1K |
| 12:56 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 12:59 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:08 | 3,065.00 | 3,065.00 | 3,055.00 | 3,060.00 | 0.1K |
| 13:14 | 3,057.12 | 3,057.12 | 3,057.12 | 3,057.12 | 0.1K |
| 13:18 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.1K |
| 13:21 | 3,048.11 | 3,048.11 | 3,046.79 | 3,046.79 | 0.6K |
| 13:23 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 13:26 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 13:27 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 13:28 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 13:30 | 3,042.31 | 3,045.00 | 3,042.31 | 3,045.00 | 0.1K |
| 13:38 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 13:40 | 3,036.27 | 3,036.27 | 3,036.27 | 3,036.27 | 0.0K |
| 13:42 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 13:46 | 3,035.00 | 3,035.00 | 3,025.00 | 3,030.00 | 0.1K |
| 13:48 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 13:49 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 13:52 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.7K |
| 13:56 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 13:57 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 13:59 | 3,030.00 | 3,030.10 | 3,030.00 | 3,030.10 | 0.1K |
| 14:00 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 0.1K |
| 14:02 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 0.1K |
| 14:09 | 3,033.63 | 3,033.63 | 3,033.63 | 3,033.60 | 0.1K |
| 14:10 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:16 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 14:19 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 14:20 | 3,040.09 | 3,040.09 | 3,040.09 | 3,040.09 | 0.0K |
| 14:21 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 0.0K |
| 14:24 | 3,040.10 | 3,040.10 | 3,040.10 | 3,040.10 | 0.8K |
| 14:26 | 3,040.08 | 3,040.08 | 3,040.08 | 3,040.08 | 0.0K |
| 14:30 | 3,045.00 | 3,045.00 | 3,043.41 | 3,043.40 | 0.1K |
| 14:31 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 14:32 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.1K |
| 14:35 | 3,047.55 | 3,047.55 | 3,047.55 | 3,047.55 | 0.0K |
| 14:36 | 3,047.63 | 3,047.63 | 3,047.63 | 3,047.63 | 0.0K |
| 14:37 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 14:38 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.1K |
| 14:39 | 3,046.03 | 3,046.03 | 3,046.03 | 3,046.00 | 0.1K |
| 14:40 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:41 | 3,042.96 | 3,045.00 | 3,042.96 | 3,045.00 | 0.2K |
| 14:42 | 3,047.02 | 3,047.02 | 3,047.02 | 3,047.02 | 0.2K |
| 14:44 | 3,048.14 | 3,048.14 | 3,048.14 | 3,048.10 | 0.4K |
| 14:47 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 14:49 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.1K |
| 14:52 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.2K |
| 14:59 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 15:02 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.1K |
| 15:03 | 3,036.50 | 3,040.00 | 3,036.50 | 3,040.00 | 0.2K |
| 15:06 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 15:07 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 15:10 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:13 | 3,042.86 | 3,042.86 | 3,035.00 | 3,035.00 | 0.1K |
| 15:16 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 15:17 | 3,037.98 | 3,040.00 | 3,037.98 | 3,040.00 | 0.0K |
| 15:18 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 15:29 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 15:30 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3.2K |
| 15:31 | 3,030.00 | 3,035.00 | 3,030.00 | 3,035.00 | 0.2K |
| 15:32 | 3,030.00 | 3,032.20 | 3,030.00 | 3,032.20 | 0.2K |
| 15:33 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 15:35 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.1K |
| 15:37 | 3,025.00 | 3,025.00 | 3,020.00 | 3,020.00 | 0.3K |
| 15:38 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.0K |
| 15:42 | 3,025.00 | 3,025.00 | 3,015.00 | 3,015.00 | 0.0K |
| 15:44 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.0K |
| 15:48 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 15:51 | 3,025.00 | 3,028.83 | 3,020.00 | 3,028.83 | 1.4K |
| 15:53 | 3,020.00 | 3,030.00 | 3,020.00 | 3,030.00 | 0.2K |
| 15:54 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:55 | 3,036.80 | 3,036.80 | 3,036.80 | 3,036.80 | 0.0K |
| 15:56 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 16:00 | 3,045.90 | 3,045.90 | 3,045.90 | 3,045.90 | 1.0K |
| 16:01 | 3,050.00 | 3,050.00 | 3,035.00 | 3,035.00 | 4.3K |
| 16:03 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 16:04 | 3,040.00 | 3,048.36 | 3,040.00 | 3,048.36 | 0.2K |
| 16:05 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 16:07 | 3,055.00 | 3,061.80 | 3,055.00 | 3,061.80 | 0.7K |
| 16:08 | 3,066.80 | 3,066.80 | 3,060.00 | 3,060.00 | 0.1K |
| 16:11 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 16:14 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 16:15 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:17 | 3,062.22 | 3,062.22 | 3,060.00 | 3,060.00 | 0.1K |
| 16:19 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 16:20 | 3,055.00 | 3,060.00 | 3,055.00 | 3,060.00 | 0.1K |
| 16:22 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 16:24 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:25 | 3,065.00 | 3,070.00 | 3,065.00 | 3,070.00 | 0.1K |
| 16:26 | 3,070.00 | 3,070.00 | 3,065.00 | 3,065.00 | 0.2K |
| 16:29 | 3,070.00 | 3,070.00 | 3,060.00 | 3,070.00 | 0.6K |
| 16:35 | 3,045.00 | 3,045.00 | 3,044.40 | 3,045.00 | 35.3K |