| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 08:02 | 3,025.00 | 3,030.00 | 3,025.00 | 3,030.00 | 0.0K |
| 08:03 | 3,011.62 | 3,011.67 | 3,011.62 | 3,011.70 | 0.2K |
| 08:05 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.1K |
| 08:06 | 3,045.35 | 3,045.35 | 3,045.35 | 3,045.35 | 0.1K |
| 08:08 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.2K |
| 08:09 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.1K |
| 08:10 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 0.1K |
| 08:11 | 3,002.34 | 3,002.34 | 3,002.34 | 3,002.34 | 0.1K |
| 08:12 | 2,995.36 | 2,995.36 | 2,990.00 | 2,990.00 | 0.2K |
| 08:15 | 2,992.50 | 2,992.50 | 2,990.00 | 2,990.00 | 0.0K |
| 08:17 | 2,985.00 | 2,985.00 | 2,960.00 | 2,960.00 | 0.1K |
| 08:18 | 2,979.02 | 2,979.02 | 2,979.02 | 2,979.02 | 0.1K |
| 08:19 | 2,985.00 | 2,989.01 | 2,985.00 | 2,989.01 | 0.1K |
| 08:20 | 3,000.00 | 3,004.35 | 3,000.00 | 3,004.35 | 0.1K |
| 08:21 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 08:22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.2K |
| 08:24 | 3,004.78 | 3,004.78 | 3,004.78 | 3,004.78 | 0.2K |
| 08:25 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0K |
| 08:27 | 3,009.96 | 3,009.96 | 3,009.96 | 3,009.96 | 0.0K |
| 08:28 | 3,004.79 | 3,004.79 | 3,004.79 | 3,004.79 | 0.0K |
| 08:29 | 3,010.00 | 3,010.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:30 | 2,985.00 | 2,991.10 | 2,985.00 | 2,991.10 | 3.8K |
| 08:31 | 2,995.00 | 2,995.00 | 2,975.00 | 2,975.00 | 0.1K |
| 08:32 | 2,965.00 | 2,975.00 | 2,965.00 | 2,967.50 | 0.1K |
| 08:34 | 2,955.00 | 2,955.00 | 2,937.50 | 2,937.50 | 0.5K |
| 08:35 | 2,950.00 | 2,950.00 | 2,931.69 | 2,931.69 | 0.2K |
| 08:37 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0K |
| 08:38 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.2K |
| 08:39 | 2,950.00 | 2,950.00 | 2,945.00 | 2,945.00 | 0.0K |
| 08:41 | 2,944.96 | 2,944.96 | 2,944.96 | 2,944.96 | 0.0K |
| 08:42 | 2,945.00 | 2,945.00 | 2,940.00 | 2,945.00 | 0.3K |
| 08:43 | 2,945.00 | 2,950.00 | 2,945.00 | 2,950.00 | 0.0K |
| 08:45 | 2,945.00 | 2,945.00 | 2,936.36 | 2,945.00 | 0.2K |
| 08:46 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.5K |
| 08:47 | 2,945.00 | 2,945.00 | 2,939.99 | 2,945.00 | 0.1K |
| 08:48 | 2,935.01 | 2,935.01 | 2,935.01 | 2,935.00 | 0.0K |
| 08:50 | 2,945.00 | 2,950.00 | 2,945.00 | 2,950.00 | 0.1K |
| 08:51 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0K |
| 08:52 | 2,945.00 | 2,955.00 | 2,945.00 | 2,955.00 | 0.1K |
| 08:54 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.1K |
| 08:58 | 2,940.00 | 2,940.00 | 2,920.00 | 2,920.00 | 1.2K |
| 08:59 | 2,935.00 | 2,935.00 | 2,930.00 | 2,930.90 | 0.2K |
| 09:00 | 2,930.00 | 2,935.00 | 2,930.00 | 2,935.00 | 0.0K |
| 09:01 | 2,930.00 | 2,930.00 | 2,927.50 | 2,927.50 | 0.0K |
| 09:02 | 2,927.50 | 2,935.00 | 2,927.50 | 2,935.00 | 3.5K |
| 09:05 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.7K |
| 09:06 | 2,937.86 | 2,937.86 | 2,925.00 | 2,930.00 | 2.0K |
| 09:07 | 2,925.00 | 2,925.00 | 2,920.00 | 2,925.00 | 0.3K |
| 09:09 | 2,920.00 | 2,925.00 | 2,920.00 | 2,925.00 | 0.1K |
| 09:10 | 2,920.00 | 2,925.00 | 2,915.02 | 2,925.00 | 0.1K |
| 09:11 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.0K |
| 09:12 | 2,919.99 | 2,930.00 | 2,919.99 | 2,930.00 | 0.0K |
| 09:13 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0K |
| 09:16 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.2K |
| 09:18 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0K |
| 09:20 | 2,931.81 | 2,931.81 | 2,931.81 | 2,931.81 | 0.0K |
| 09:21 | 2,940.00 | 2,945.00 | 2,940.00 | 2,945.00 | 0.0K |
| 09:22 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.0K |
| 09:23 | 2,945.00 | 2,960.00 | 2,945.00 | 2,950.00 | 3.9K |
| 09:24 | 2,952.50 | 2,952.50 | 2,952.50 | 2,952.50 | 0.7K |
| 09:26 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.1K |
| 09:30 | 2,952.50 | 2,955.00 | 2,952.50 | 2,955.00 | 2.3K |
| 09:31 | 2,950.43 | 2,950.43 | 2,950.43 | 2,950.43 | 0.0K |
| 09:32 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.0K |
| 09:40 | 2,960.00 | 2,980.00 | 2,960.00 | 2,980.00 | 0.3K |
| 09:41 | 2,965.00 | 2,965.00 | 2,962.50 | 2,962.50 | 0.1K |
| 09:45 | 2,965.00 | 2,965.00 | 2,961.81 | 2,961.81 | 0.8K |
| 09:48 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 09:50 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 09:51 | 2,964.99 | 2,964.99 | 2,964.99 | 2,964.99 | 0.0K |
| 09:53 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 09:55 | 2,961.75 | 2,962.50 | 2,961.75 | 2,962.50 | 0.3K |
| 09:58 | 2,964.99 | 2,964.99 | 2,964.99 | 2,964.99 | 0.1K |
| 10:05 | 2,964.99 | 2,964.99 | 2,960.00 | 2,960.00 | 1.6K |
| 10:06 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.2K |
| 10:07 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.2K |
| 10:08 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.0K |
| 10:11 | 2,962.50 | 2,962.50 | 2,962.50 | 2,962.50 | 0.4K |
| 10:13 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.0K |
| 10:14 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.2K |
| 10:15 | 2,973.23 | 2,973.23 | 2,973.23 | 2,973.23 | 0.0K |
| 10:16 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 0.1K |
| 10:18 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 10:19 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 10:20 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 1.1K |
| 10:22 | 2,968.29 | 2,968.29 | 2,968.29 | 2,968.29 | 0.1K |
| 10:24 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 10:29 | 2,970.00 | 2,975.00 | 2,970.00 | 2,975.00 | 0.6K |
| 10:30 | 2,975.00 | 2,980.00 | 2,975.00 | 2,975.00 | 1.4K |
| 10:32 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.6K |
| 10:38 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 10:42 | 2,971.81 | 2,971.81 | 2,971.81 | 2,971.80 | 0.2K |
| 10:45 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 10:46 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 0.6K |
| 10:47 | 2,974.54 | 2,974.54 | 2,974.54 | 2,974.54 | 0.2K |
| 10:48 | 2,972.50 | 2,972.50 | 2,972.50 | 2,972.50 | 0.3K |
| 10:59 | 2,970.00 | 2,975.00 | 2,970.00 | 2,975.00 | 0.0K |
| 11:00 | 2,970.00 | 2,970.00 | 2,965.00 | 2,965.00 | 0.2K |
| 11:04 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 11:08 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 11:15 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 11:21 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 11:33 | 2,954.98 | 2,965.00 | 2,954.98 | 2,965.00 | 7.5K |
| 11:36 | 2,965.00 | 2,965.00 | 2,955.00 | 2,960.00 | 1.9K |
| 11:37 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 11:42 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 11:45 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.1K |
| 11:46 | 2,960.00 | 2,962.50 | 2,960.00 | 2,962.50 | 0.2K |
| 11:51 | 2,965.00 | 2,965.00 | 2,960.00 | 2,960.00 | 1.0K |
| 11:53 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 11:56 | 2,955.00 | 2,955.00 | 2,952.50 | 2,952.50 | 2.6K |
| 11:57 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0K |
| 11:58 | 2,955.00 | 2,955.00 | 2,950.00 | 2,950.00 | 1.7K |
| 11:59 | 2,955.00 | 2,955.00 | 2,947.50 | 2,947.50 | 0.2K |
| 12:00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.5K |
| 12:01 | 2,955.00 | 2,955.00 | 2,950.00 | 2,950.00 | 1.4K |
| 12:02 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.4K |
| 12:06 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.1K |
| 12:07 | 2,945.01 | 2,945.01 | 2,945.01 | 2,945.01 | 0.0K |
| 12:12 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0K |
| 12:30 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0K |
| 12:32 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.3K |
| 12:34 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.1K |
| 12:39 | 2,955.00 | 2,965.00 | 2,955.00 | 2,965.00 | 0.1K |
| 12:41 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 12:53 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.2K |
| 13:18 | 2,975.00 | 2,975.00 | 2,970.00 | 2,970.00 | 0.3K |
| 13:19 | 2,955.94 | 2,955.94 | 2,955.94 | 2,955.94 | 1.4K |
| 13:21 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.3K |
| 13:23 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 13:31 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.7K |
| 13:33 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 13:42 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 13:43 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 13:44 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 13:50 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 13:54 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 13:58 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 14:00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.1K |
| 14:03 | 2,970.00 | 2,975.00 | 2,970.00 | 2,975.00 | 0.5K |
| 14:05 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 14:08 | 2,965.01 | 2,965.01 | 2,965.01 | 2,965.01 | 0.0K |
| 14:10 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 14:17 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 14:22 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.2K |
| 14:23 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 14:29 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 14:32 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.2K |
| 14:37 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 14:39 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 14:40 | 2,975.00 | 2,975.00 | 2,970.00 | 2,970.00 | 0.2K |
| 14:41 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 14:42 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 14:43 | 2,974.50 | 2,974.50 | 2,974.50 | 2,974.50 | 0.6K |
| 14:44 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 14:50 | 2,970.00 | 2,975.00 | 2,970.00 | 2,975.00 | 0.1K |
| 14:51 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.2K |
| 14:53 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 14:56 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.2K |
| 14:57 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.1K |
| 14:58 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.1K |
| 15:00 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.0K |
| 15:02 | 2,962.69 | 2,962.69 | 2,962.69 | 2,962.69 | 0.0K |
| 15:03 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 15:06 | 2,960.00 | 2,970.00 | 2,960.00 | 2,970.00 | 0.1K |
| 15:07 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.1K |
| 15:08 | 2,972.50 | 2,975.00 | 2,972.50 | 2,972.50 | 0.1K |
| 15:13 | 2,970.00 | 2,975.00 | 2,965.00 | 2,965.00 | 0.1K |
| 15:20 | 2,959.35 | 2,975.00 | 2,959.35 | 2,975.00 | 24.8K |
| 15:30 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0K |
| 15:39 | 2,980.00 | 2,990.00 | 2,980.00 | 2,990.00 | 0.1K |
| 15:42 | 2,995.00 | 2,999.51 | 2,995.00 | 2,995.00 | 0.3K |
| 15:43 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.1K |
| 15:51 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.2K |
| 15:55 | 3,006.49 | 3,006.49 | 2,995.00 | 2,995.00 | 2.7K |
| 15:56 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0K |
| 15:57 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 0.1K |
| 15:58 | 3,015.00 | 3,020.00 | 3,015.00 | 3,020.00 | 0.0K |
| 15:59 | 3,015.00 | 3,015.00 | 3,005.00 | 3,005.00 | 2.5K |
| 16:00 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 0.1K |
| 16:04 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.4K |
| 16:05 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.0K |
| 16:07 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.8K |
| 16:10 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.1K |
| 16:13 | 3,022.10 | 3,030.00 | 3,022.10 | 3,025.00 | 4.4K |
| 16:15 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.1K |
| 16:17 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.6K |
| 16:18 | 3,035.00 | 3,035.00 | 3,011.82 | 3,011.82 | 3.1K |
| 16:19 | 3,035.00 | 3,035.00 | 3,025.00 | 3,025.00 | 0.6K |
| 16:21 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.1K |
| 16:22 | 3,037.80 | 3,037.80 | 3,037.80 | 3,037.80 | 0.2K |
| 16:23 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 16:26 | 3,045.00 | 3,055.00 | 3,045.00 | 3,055.00 | 0.2K |
| 16:28 | 3,055.00 | 3,070.00 | 3,055.00 | 3,069.78 | 0.9K |
| 16:29 | 3,085.00 | 3,085.00 | 3,065.00 | 3,070.00 | 0.9K |
| 16:35 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 46.2K |