| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,080.29 | 3,122.70 | 2,982.36 | 2,982.36 | 2.4K |
| 08:01 | 2,983.78 | 3,019.92 | 2,983.78 | 3,010.40 | 0.8K |
| 08:02 | 3,000.00 | 3,000.00 | 2,994.46 | 2,994.46 | 0.6K |
| 08:03 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.2K |
| 08:04 | 3,037.30 | 3,100.75 | 3,037.30 | 3,072.20 | 0.9K |
| 08:05 | 3,060.90 | 3,130.00 | 3,060.90 | 3,130.00 | 0.2K |
| 08:06 | 3,131.20 | 3,131.20 | 3,131.20 | 3,131.20 | 0.1K |
| 08:08 | 3,205.75 | 3,205.75 | 3,205.75 | 3,205.75 | 0.0K |
| 08:11 | 3,126.33 | 3,155.00 | 3,115.00 | 3,115.00 | 1.0K |
| 08:12 | 3,115.00 | 3,115.00 | 3,090.28 | 3,090.28 | 0.3K |
| 08:13 | 3,092.96 | 3,092.96 | 3,039.40 | 3,048.38 | 1.6K |
| 08:14 | 3,055.00 | 3,055.00 | 3,050.00 | 3,055.00 | 0.3K |
| 08:15 | 3,050.00 | 3,055.00 | 3,040.00 | 3,040.00 | 0.6K |
| 08:16 | 3,043.06 | 3,055.00 | 3,035.25 | 3,037.50 | 0.8K |
| 08:17 | 3,037.50 | 3,045.00 | 3,037.50 | 3,045.00 | 0.0K |
| 08:18 | 3,030.00 | 3,040.00 | 3,030.00 | 3,035.25 | 0.8K |
| 08:19 | 3,045.00 | 3,051.09 | 3,038.37 | 3,040.00 | 0.5K |
| 08:20 | 3,040.00 | 3,040.00 | 3,032.37 | 3,033.94 | 0.1K |
| 08:21 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | 0.1K |
| 08:22 | 3,030.00 | 3,030.00 | 3,025.07 | 3,025.07 | 1.3K |
| 08:24 | 3,013.78 | 3,025.00 | 3,013.78 | 3,021.40 | 0.1K |
| 08:25 | 3,000.00 | 3,034.11 | 3,000.00 | 3,034.11 | 4.0K |
| 08:28 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 08:29 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.6K |
| 08:30 | 3,060.00 | 3,060.10 | 3,043.77 | 3,060.10 | 0.3K |
| 08:31 | 3,053.40 | 3,053.40 | 3,053.40 | 3,053.40 | 0.0K |
| 08:32 | 3,053.40 | 3,060.00 | 3,053.40 | 3,060.00 | 0.7K |
| 08:33 | 3,053.40 | 3,055.00 | 3,050.00 | 3,055.00 | 0.3K |
| 08:35 | 3,055.00 | 3,055.00 | 3,054.00 | 3,054.00 | 0.1K |
| 08:36 | 3,052.45 | 3,052.45 | 3,052.45 | 3,052.45 | 0.0K |
| 08:37 | 3,050.00 | 3,055.00 | 3,030.00 | 3,055.00 | 0.9K |
| 08:38 | 3,065.00 | 3,071.13 | 3,060.00 | 3,060.00 | 0.8K |
| 08:39 | 3,070.00 | 3,070.00 | 3,055.00 | 3,055.00 | 0.0K |
| 08:40 | 3,068.73 | 3,068.73 | 3,064.98 | 3,064.98 | 0.4K |
| 08:42 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.2K |
| 08:44 | 3,060.00 | 3,066.12 | 3,060.00 | 3,066.12 | 0.8K |
| 08:46 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:47 | 3,050.39 | 3,060.00 | 3,050.39 | 3,060.00 | 0.3K |
| 08:48 | 3,069.48 | 3,069.48 | 3,060.00 | 3,060.00 | 0.0K |
| 08:49 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 08:51 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 08:53 | 3,057.21 | 3,057.21 | 3,057.21 | 3,057.21 | 0.6K |
| 08:55 | 3,069.32 | 3,069.32 | 3,069.32 | 3,069.32 | 0.1K |
| 08:58 | 3,065.79 | 3,065.79 | 3,065.79 | 3,065.79 | 0.1K |
| 09:01 | 3,055.02 | 3,055.02 | 3,055.02 | 3,055.02 | 0.1K |
| 09:02 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:03 | 3,061.83 | 3,061.83 | 3,061.83 | 3,061.83 | 0.1K |
| 09:04 | 3,061.83 | 3,061.83 | 3,061.83 | 3,061.83 | 0.0K |
| 09:06 | 3,057.50 | 3,064.98 | 3,057.50 | 3,064.98 | 0.0K |
| 09:07 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:10 | 3,056.83 | 3,056.83 | 3,056.83 | 3,056.83 | 0.0K |
| 09:11 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 09:12 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:13 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:14 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:15 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 09:16 | 3,060.00 | 3,060.00 | 3,059.73 | 3,060.00 | 0.3K |
| 09:18 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 0.1K |
| 09:19 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 1.6K |
| 09:20 | 3,070.00 | 3,080.00 | 3,070.00 | 3,078.49 | 1.1K |
| 09:22 | 3,083.02 | 3,083.02 | 3,083.02 | 3,083.02 | 0.1K |
| 09:23 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 09:26 | 3,080.00 | 3,081.70 | 3,080.00 | 3,081.70 | 0.5K |
| 09:27 | 3,081.69 | 3,085.00 | 3,081.69 | 3,085.00 | 0.0K |
| 09:28 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 09:29 | 3,090.00 | 3,100.00 | 3,084.96 | 3,100.00 | 3.4K |
| 09:30 | 3,107.34 | 3,115.00 | 3,100.00 | 3,115.00 | 2.4K |
| 09:31 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:32 | 3,102.70 | 3,102.70 | 3,102.70 | 3,102.70 | 0.3K |
| 09:33 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:34 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:35 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 0.1K |
| 09:36 | 3,101.16 | 3,101.16 | 3,101.16 | 3,101.16 | 0.1K |
| 09:37 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:39 | 3,101.17 | 3,101.17 | 3,101.17 | 3,101.17 | 0.1K |
| 09:40 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 09:41 | 3,105.00 | 3,106.70 | 3,105.00 | 3,106.70 | 0.5K |
| 09:42 | 3,110.05 | 3,110.05 | 3,110.05 | 3,110.05 | 0.0K |
| 09:43 | 3,108.02 | 3,108.02 | 3,108.02 | 3,108.02 | 0.0K |
| 09:45 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.1K |
| 09:48 | 3,116.69 | 3,116.69 | 3,112.17 | 3,112.17 | 2.4K |
| 09:49 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:50 | 3,109.53 | 3,109.53 | 3,109.53 | 3,109.53 | 0.0K |
| 09:52 | 3,109.87 | 3,110.00 | 3,109.87 | 3,110.00 | 0.1K |
| 09:53 | 3,109.59 | 3,109.59 | 3,109.59 | 3,109.59 | 0.0K |
| 09:54 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:57 | 3,109.45 | 3,110.00 | 3,109.45 | 3,110.00 | 0.1K |
| 10:05 | 3,102.62 | 3,102.62 | 3,102.62 | 3,102.62 | 0.2K |
| 10:06 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:07 | 3,105.44 | 3,105.44 | 3,105.44 | 3,105.44 | 0.0K |
| 10:13 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:15 | 3,102.63 | 3,105.40 | 3,102.63 | 3,105.40 | 0.2K |
| 10:16 | 3,080.00 | 3,080.00 | 3,055.00 | 3,055.00 | 0.8K |
| 10:18 | 3,070.80 | 3,070.80 | 3,070.80 | 3,070.80 | 0.0K |
| 10:20 | 3,073.30 | 3,073.30 | 3,065.00 | 3,065.00 | 0.1K |
| 10:26 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 10:28 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 10:29 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.4K |
| 10:40 | 3,066.20 | 3,066.20 | 3,066.20 | 3,066.20 | 0.3K |
| 10:41 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1.1K |
| 10:42 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 10:44 | 3,071.75 | 3,071.75 | 3,071.75 | 3,071.75 | 0.0K |
| 10:45 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.2K |
| 10:46 | 3,075.00 | 3,085.00 | 3,075.00 | 3,085.00 | 0.0K |
| 10:59 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.3K |
| 11:01 | 3,073.51 | 3,080.00 | 3,073.51 | 3,080.00 | 0.4K |
| 11:02 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:03 | 3,070.00 | 3,075.00 | 3,070.00 | 3,075.00 | 0.2K |
| 11:12 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:14 | 3,071.75 | 3,071.75 | 3,071.75 | 3,071.75 | 0.0K |
| 11:16 | 3,071.55 | 3,071.55 | 3,071.55 | 3,071.55 | 1.0K |
| 11:18 | 3,075.00 | 3,080.00 | 3,075.00 | 3,075.00 | 0.4K |
| 11:22 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 11:29 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 11:30 | 3,089.29 | 3,089.29 | 3,087.07 | 3,087.07 | 0.7K |
| 11:32 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 11:38 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:43 | 3,083.09 | 3,083.09 | 3,083.09 | 3,083.09 | 0.0K |
| 11:45 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 11:46 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 11:59 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:00 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 12:03 | 3,082.50 | 3,082.50 | 3,082.50 | 3,082.50 | 0.0K |
| 12:04 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1.9K |
| 12:12 | 3,084.99 | 3,084.99 | 3,084.99 | 3,084.99 | 0.0K |
| 12:13 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 12:17 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:19 | 3,082.50 | 3,082.50 | 3,082.50 | 3,082.50 | 0.0K |
| 12:21 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:22 | 3,065.84 | 3,067.67 | 3,065.84 | 3,067.67 | 1.4K |
| 12:24 | 3,069.42 | 3,069.42 | 3,064.45 | 3,064.45 | 0.2K |
| 12:25 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.7K |
| 12:26 | 3,055.00 | 3,059.68 | 3,055.00 | 3,059.68 | 0.6K |
| 12:29 | 3,057.96 | 3,060.00 | 3,057.96 | 3,060.00 | 0.1K |
| 12:30 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 12:31 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.5K |
| 12:35 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 12:36 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:39 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:42 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:45 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 12:47 | 3,060.00 | 3,063.34 | 3,060.00 | 3,063.34 | 0.3K |
| 12:48 | 3,063.34 | 3,063.34 | 3,063.34 | 3,063.34 | 0.2K |
| 12:50 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 12:54 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:55 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 12:57 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 0.0K |
| 13:01 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 13:02 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 13:03 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 1.1K |
| 13:06 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.2K |
| 13:08 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 13:09 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.2K |
| 13:12 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 13:13 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:17 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 13:19 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:27 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:29 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:34 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 13:35 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:45 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:52 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:53 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 13:55 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 14:03 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:04 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.3K |
| 14:06 | 3,060.00 | 3,065.00 | 3,060.00 | 3,065.00 | 1.7K |
| 14:07 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.9K |
| 14:12 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:13 | 3,075.00 | 3,075.00 | 3,071.56 | 3,071.56 | 0.1K |
| 14:17 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:18 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.2K |
| 14:33 | 3,075.00 | 3,075.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:34 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 14:38 | 3,052.65 | 3,052.65 | 3,052.65 | 3,052.65 | 0.0K |
| 14:39 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 24.5K |
| 14:40 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.4K |
| 14:43 | 3,055.00 | 3,065.00 | 3,050.00 | 3,065.00 | 3.0K |
| 14:45 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 1.1K |
| 14:48 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:54 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 14:56 | 3,060.00 | 3,060.00 | 3,055.00 | 3,060.00 | 4.0K |
| 14:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 15:01 | 3,057.10 | 3,057.10 | 3,057.10 | 3,057.10 | 0.0K |
| 15:05 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 15:06 | 3,064.81 | 3,065.00 | 3,064.81 | 3,065.00 | 0.0K |
| 15:08 | 3,064.51 | 3,064.51 | 3,064.51 | 3,064.51 | 0.0K |
| 15:10 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 15:11 | 3,060.63 | 3,060.63 | 3,060.63 | 3,060.63 | 0.1K |
| 15:18 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 15:23 | 3,055.00 | 3,060.00 | 3,050.00 | 3,060.00 | 5.6K |
| 15:24 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 15:28 | 3,055.00 | 3,055.00 | 3,052.50 | 3,052.50 | 1.3K |
| 15:29 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.2K |
| 15:31 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.2K |
| 15:36 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 15:39 | 3,066.00 | 3,066.00 | 3,065.00 | 3,065.00 | 0.1K |
| 15:42 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.4K |
| 15:53 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.3K |
| 15:57 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 15:58 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.4K |
| 16:00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:02 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 16:04 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:05 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:07 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:08 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:10 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 16:11 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:14 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:15 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:19 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 16:21 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.5K |
| 16:22 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 0.8K |
| 16:26 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 16:27 | 3,063.00 | 3,063.00 | 3,063.00 | 3,063.00 | 0.1K |
| 16:29 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 16:35 | 3,070.00 | 3,070.00 | 3,057.59 | 3,070.00 | 94.9K |