| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,217.10 | 3,217.10 | 3,217.10 | 3,217.10 | 0.0K |
| 08:01 | 3,260.00 | 3,260.00 | 3,205.00 | 3,205.00 | 1.1K |
| 08:02 | 3,219.10 | 3,219.10 | 3,205.00 | 3,205.00 | 0.1K |
| 08:03 | 3,217.50 | 3,217.50 | 3,217.50 | 3,217.50 | 0.1K |
| 08:04 | 3,215.02 | 3,215.02 | 3,215.02 | 3,215.02 | 0.2K |
| 08:05 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 08:06 | 3,210.00 | 3,220.00 | 3,210.00 | 3,217.02 | 0.8K |
| 08:07 | 3,223.53 | 3,223.53 | 3,223.53 | 3,223.53 | 0.2K |
| 08:09 | 3,209.19 | 3,210.00 | 3,200.00 | 3,205.00 | 3.8K |
| 08:10 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 0.4K |
| 08:11 | 3,205.00 | 3,225.00 | 3,205.00 | 3,220.00 | 0.6K |
| 08:12 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 08:13 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.4K |
| 08:16 | 3,225.00 | 3,227.50 | 3,225.00 | 3,227.50 | 0.2K |
| 08:18 | 3,227.52 | 3,227.52 | 3,227.52 | 3,227.52 | 0.5K |
| 08:19 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 0.1K |
| 08:20 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 0.2K |
| 08:21 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 08:23 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 0.3K |
| 08:26 | 3,215.00 | 3,215.00 | 3,200.00 | 3,214.40 | 6.7K |
| 08:28 | 3,211.75 | 3,211.75 | 3,210.00 | 3,210.00 | 0.3K |
| 08:31 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 08:33 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 1.7K |
| 08:34 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 08:35 | 3,205.00 | 3,210.00 | 3,205.00 | 3,205.00 | 2.2K |
| 08:37 | 3,210.00 | 3,220.00 | 3,210.00 | 3,215.00 | 0.7K |
| 08:38 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 08:40 | 3,212.10 | 3,212.10 | 3,212.10 | 3,212.10 | 0.1K |
| 08:42 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.6K |
| 08:43 | 3,220.00 | 3,220.00 | 3,210.00 | 3,210.00 | 0.4K |
| 08:44 | 3,209.98 | 3,209.98 | 3,209.98 | 3,209.98 | 0.0K |
| 08:45 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.6K |
| 08:47 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.6K |
| 08:50 | 3,200.00 | 3,207.87 | 3,190.00 | 3,207.87 | 21.1K |
| 08:51 | 3,207.87 | 3,207.87 | 3,195.00 | 3,195.00 | 12.1K |
| 08:54 | 3,180.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.5K |
| 08:55 | 3,185.00 | 3,185.00 | 3,180.27 | 3,180.27 | 0.0K |
| 08:56 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.5K |
| 08:57 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.4K |
| 08:59 | 3,182.10 | 3,182.10 | 3,175.00 | 3,175.00 | 0.3K |
| 09:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:01 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:02 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:03 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.4K |
| 09:05 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.3K |
| 09:11 | 3,160.00 | 3,170.00 | 3,160.00 | 3,165.00 | 1.9K |
| 09:12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.4K |
| 09:14 | 3,170.40 | 3,170.40 | 3,170.40 | 3,170.40 | 0.1K |
| 09:17 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 09:19 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:20 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.6K |
| 09:22 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:25 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.4K |
| 09:26 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 3.2K |
| 09:27 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:28 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:33 | 3,165.00 | 3,165.00 | 3,165.00 | 3,164.99 | 1.1K |
| 09:35 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 09:38 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 09:40 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:42 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 4.1K |
| 09:43 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 5.9K |
| 09:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:45 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.5K |
| 09:47 | 3,165.00 | 3,167.09 | 3,165.00 | 3,167.09 | 0.3K |
| 09:49 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 09:53 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.6K |
| 09:54 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 09:55 | 3,160.00 | 3,160.00 | 3,150.00 | 3,150.00 | 1.9K |
| 09:56 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 09:57 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 1.8K |
| 09:58 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.4K |
| 09:59 | 3,155.00 | 3,155.00 | 3,140.00 | 3,140.00 | 3.1K |
| 10:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 5.5K |
| 10:04 | 3,170.00 | 3,170.00 | 3,140.00 | 3,140.00 | 14.3K |
| 10:06 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.7K |
| 10:07 | 3,140.72 | 3,140.72 | 3,130.00 | 3,130.00 | 0.5K |
| 10:08 | 3,125.00 | 3,130.00 | 3,125.00 | 3,125.00 | 1.1K |
| 10:10 | 3,131.67 | 3,131.67 | 3,131.67 | 3,131.70 | 2.0K |
| 10:11 | 3,110.00 | 3,110.00 | 3,105.00 | 3,105.00 | 0.1K |
| 10:13 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 10:14 | 3,110.63 | 3,115.00 | 3,110.63 | 3,115.00 | 0.1K |
| 10:17 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.6K |
| 10:18 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:19 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:20 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 10:21 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:27 | 3,165.00 | 3,165.00 | 3,110.00 | 3,110.00 | 0.8K |
| 10:29 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 3.3K |
| 10:30 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 10:35 | 3,110.00 | 3,112.50 | 3,110.00 | 3,112.50 | 0.1K |
| 10:39 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 10:40 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:43 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 10:46 | 3,115.00 | 3,127.52 | 3,115.00 | 3,127.52 | 0.4K |
| 10:53 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 10:55 | 3,140.02 | 3,140.02 | 3,140.02 | 3,140.02 | 0.7K |
| 10:58 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 0.1K |
| 11:00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 11:16 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 11:17 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 11:19 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:31 | 3,165.00 | 3,165.00 | 3,155.00 | 3,155.00 | 0.2K |
| 11:35 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:37 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.5K |
| 11:38 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:40 | 3,163.55 | 3,163.55 | 3,163.55 | 3,163.55 | 0.5K |
| 11:41 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:42 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.0K |
| 11:46 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.7K |
| 11:49 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:59 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 12:01 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 12:04 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:07 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.4K |
| 12:17 | 3,175.00 | 3,185.00 | 3,175.00 | 3,180.00 | 4.2K |
| 12:19 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 12:24 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:27 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:29 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:30 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 12:32 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:33 | 3,183.48 | 3,183.48 | 3,183.48 | 3,183.48 | 0.3K |
| 12:34 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:36 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 12:39 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:47 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:49 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:50 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:51 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.0K |
| 12:55 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:02 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:09 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:19 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.4K |
| 13:23 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 13:26 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 13:37 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.3K |
| 13:40 | 3,192.90 | 3,192.90 | 3,192.90 | 3,192.90 | 0.0K |
| 13:50 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 13:52 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.2K |
| 13:55 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:05 | 3,190.01 | 3,190.10 | 3,190.01 | 3,190.10 | 0.6K |
| 14:10 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:13 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:14 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:23 | 3,195.00 | 3,195.00 | 3,190.00 | 3,190.00 | 0.3K |
| 14:25 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:28 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.4K |
| 14:29 | 3,190.00 | 3,190.00 | 3,185.00 | 3,190.00 | 5.0K |
| 14:30 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:37 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 14:41 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 14:49 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 1.7K |
| 14:50 | 3,190.00 | 3,190.00 | 3,170.00 | 3,170.00 | 6.9K |
| 14:51 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:52 | 3,139.55 | 3,139.55 | 3,139.55 | 3,139.50 | 4.2K |
| 14:53 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 14:55 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.1K |
| 14:56 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 1.0K |
| 14:57 | 3,175.00 | 3,175.50 | 3,175.00 | 3,175.50 | 0.3K |
| 14:58 | 3,175.51 | 3,180.00 | 3,175.00 | 3,180.00 | 5.8K |
| 14:59 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.3K |
| 15:00 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.8K |
| 15:03 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.4K |
| 15:12 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 15:15 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.5K |
| 15:16 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 15:22 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.2K |
| 15:24 | 3,195.50 | 3,195.50 | 3,195.50 | 3,195.50 | 0.5K |
| 15:25 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 15:26 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 15:27 | 3,190.50 | 3,190.50 | 3,190.50 | 3,190.50 | 0.1K |
| 15:28 | 3,190.51 | 3,190.51 | 3,190.51 | 3,190.51 | 0.5K |
| 15:42 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 15:43 | 3,097.50 | 3,195.00 | 3,097.50 | 3,195.00 | 7.4K |
| 15:44 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.5K |
| 15:45 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.0K |
| 15:46 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 15:47 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 15:49 | 3,200.50 | 3,200.50 | 3,200.50 | 3,200.50 | 0.1K |
| 15:50 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 15:51 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 15:52 | 3,197.98 | 3,200.00 | 3,197.98 | 3,200.00 | 0.7K |
| 15:54 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.1K |
| 15:55 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.2K |
| 15:58 | 3,195.00 | 3,195.00 | 3,190.00 | 3,190.00 | 0.1K |
| 15:59 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 16:00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 16:01 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 16:04 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 16:05 | 3,195.00 | 3,195.00 | 3,185.00 | 3,195.00 | 0.0K |
| 16:07 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.4K |
| 16:10 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 16:11 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 16:16 | 3,195.00 | 3,195.00 | 3,185.00 | 3,185.00 | 1.3K |
| 16:20 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.2K |
| 16:25 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 16:27 | 3,175.00 | 3,180.00 | 3,170.00 | 3,175.00 | 0.5K |
| 16:28 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.4K |
| 16:29 | 3,180.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.2K |
| 16:35 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 48.5K |