| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,994.00 | 2,994.00 | 2,988.00 | 2,988.00 | 0.2K |
| 08:01 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:02 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:03 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:04 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.2K |
| 08:05 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:06 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 08:07 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.6K |
| 08:10 | 2,992.00 | 2,992.00 | 2,990.00 | 2,990.00 | 0.3K |
| 08:11 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.1K |
| 08:13 | 2,988.00 | 2,988.00 | 2,986.00 | 2,986.00 | 0.1K |
| 08:14 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:17 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 08:19 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 08:20 | 2,982.00 | 2,988.00 | 2,982.00 | 2,988.00 | 0.2K |
| 08:25 | 2,978.00 | 2,981.00 | 2,978.00 | 2,981.00 | 0.4K |
| 08:29 | 2,984.00 | 2,990.00 | 2,984.00 | 2,990.00 | 0.4K |
| 08:33 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 08:35 | 2,990.00 | 2,994.00 | 2,990.00 | 2,994.00 | 0.1K |
| 08:36 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.1K |
| 08:38 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.9K |
| 08:42 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.6K |
| 08:46 | 2,992.00 | 2,996.00 | 2,992.00 | 2,995.00 | 0.0K |
| 08:47 | 2,992.00 | 2,992.00 | 2,990.00 | 2,990.00 | 0.5K |
| 08:48 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 08:51 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.2K |
| 08:53 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:54 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:55 | 2,989.50 | 2,989.50 | 2,989.50 | 2,989.50 | 0.1K |
| 08:56 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:57 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 09:00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 1.8K |
| 09:01 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 09:02 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2.5K |
| 09:05 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.1K |
| 09:07 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 09:08 | 2,990.00 | 2,990.00 | 2,984.00 | 2,984.00 | 0.7K |
| 09:09 | 2,984.00 | 2,985.50 | 2,982.00 | 2,982.00 | 0.3K |
| 09:12 | 2,982.00 | 2,984.00 | 2,982.00 | 2,984.00 | 0.4K |
| 09:21 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 09:23 | 2,986.00 | 2,986.00 | 2,983.00 | 2,986.00 | 0.0K |
| 09:25 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 09:27 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 09:28 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 09:31 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 09:36 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 09:39 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.3K |
| 09:41 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 09:43 | 2,982.00 | 2,984.00 | 2,982.00 | 2,984.00 | 0.1K |
| 09:47 | 2,988.00 | 2,988.00 | 2,985.95 | 2,985.95 | 0.0K |
| 09:49 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 09:50 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 09:51 | 2,988.00 | 2,988.00 | 2,984.00 | 2,984.00 | 0.0K |
| 09:55 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 09:57 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:05 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.4K |
| 10:07 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:09 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 10:16 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.3K |
| 10:25 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:27 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 10:28 | 2,988.00 | 2,992.00 | 2,988.00 | 2,992.00 | 2.4K |
| 10:30 | 2,994.74 | 2,994.74 | 2,990.00 | 2,990.00 | 1.2K |
| 10:32 | 2,993.38 | 2,993.38 | 2,993.38 | 2,993.38 | 0.0K |
| 10:36 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 10:37 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 10:38 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 10:39 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:40 | 2,989.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.3K |
| 10:42 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 10:48 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 10:54 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.3K |
| 10:57 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 0.1K |
| 11:00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.2K |
| 11:03 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.1K |
| 11:06 | 2,994.00 | 2,994.00 | 2,992.00 | 2,992.00 | 0.3K |
| 11:17 | 3,002.00 | 3,002.00 | 2,998.00 | 2,998.00 | 0.7K |
| 11:18 | 2,999.01 | 2,999.01 | 2,999.01 | 2,999.01 | 0.0K |
| 11:19 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.2K |
| 11:21 | 2,998.66 | 2,998.66 | 2,998.66 | 2,998.66 | 0.0K |
| 11:22 | 2,997.01 | 2,997.01 | 2,997.01 | 2,997.01 | 0.6K |
| 11:31 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.2K |
| 11:32 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 11:39 | 2,995.10 | 2,995.10 | 2,995.10 | 2,995.10 | 0.1K |
| 11:40 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.3K |
| 11:42 | 3,000.00 | 3,002.00 | 3,000.00 | 3,002.00 | 0.0K |
| 11:48 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.1K |
| 11:50 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 11:53 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.3K |
| 11:55 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.0K |
| 11:57 | 3,005.60 | 3,005.60 | 3,005.60 | 3,005.60 | 0.1K |
| 11:59 | 3,008.00 | 3,010.00 | 3,008.00 | 3,010.00 | 0.4K |
| 12:00 | 3,010.00 | 3,012.00 | 3,010.00 | 3,012.00 | 0.3K |
| 12:02 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 12:04 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 12:05 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.5K |
| 12:09 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0K |
| 12:13 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0K |
| 12:20 | 3,010.00 | 3,010.00 | 3,008.00 | 3,008.00 | 0.3K |
| 12:21 | 3,008.00 | 3,008.00 | 3,006.00 | 3,006.00 | 0.1K |
| 12:26 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.2K |
| 12:33 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 12:34 | 3,006.00 | 3,008.00 | 3,006.00 | 3,008.00 | 0.1K |
| 12:36 | 3,007.43 | 3,007.43 | 3,007.43 | 3,007.43 | 0.1K |
| 12:38 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 12:43 | 3,004.00 | 3,004.00 | 3,003.80 | 3,003.80 | 0.6K |
| 12:45 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 12:53 | 3,004.00 | 3,004.00 | 3,000.00 | 3,000.00 | 0.6K |
| 12:54 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 12:55 | 3,000.00 | 3,002.00 | 3,000.00 | 3,002.00 | 0.2K |
| 12:59 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 13:02 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 13:05 | 3,002.00 | 3,002.00 | 2,996.00 | 2,996.00 | 0.5K |
| 13:10 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 13:14 | 2,996.00 | 2,998.00 | 2,996.00 | 2,996.00 | 0.3K |
| 13:20 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.3K |
| 13:21 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.1K |
| 13:23 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.4K |
| 13:30 | 2,996.00 | 2,998.00 | 2,996.00 | 2,998.00 | 0.4K |
| 13:31 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 13:33 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.0K |
| 13:35 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 13:39 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 13:41 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 13:48 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 13:57 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.0K |
| 13:58 | 2,996.04 | 2,996.04 | 2,996.04 | 2,996.04 | 0.0K |
| 14:05 | 3,002.00 | 3,002.00 | 2,998.00 | 2,998.00 | 1.5K |
| 14:06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 14:07 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 14:14 | 2,997.05 | 2,997.05 | 2,995.20 | 2,995.20 | 3.3K |
| 14:16 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 14:22 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 14:24 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.2K |
| 14:27 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 14:28 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 14:29 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 14:30 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.2K |
| 14:33 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 14:36 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 14:37 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.7K |
| 14:41 | 3,000.00 | 3,002.66 | 3,000.00 | 3,002.66 | 1.7K |
| 14:45 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 14:46 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.6K |
| 14:47 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.2K |
| 14:51 | 3,004.00 | 3,006.00 | 3,004.00 | 3,005.00 | 2.8K |
| 14:52 | 3,006.00 | 3,006.00 | 3,004.00 | 3,004.00 | 0.3K |
| 14:57 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.7K |
| 14:58 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 14:59 | 3,006.00 | 3,006.00 | 3,004.00 | 3,006.00 | 0.2K |
| 15:00 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 15:04 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 15:05 | 3,004.80 | 3,004.80 | 3,004.80 | 3,004.80 | 0.1K |
| 15:06 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 15:09 | 3,005.60 | 3,005.60 | 3,005.60 | 3,005.60 | 0.2K |
| 15:10 | 3,005.60 | 3,005.60 | 3,005.60 | 3,005.60 | 0.1K |
| 15:11 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.3K |
| 15:14 | 3,006.22 | 3,006.22 | 3,005.20 | 3,005.20 | 0.3K |
| 15:15 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 15:21 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.5K |
| 15:22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 15:23 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.2K |
| 15:24 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.1K |
| 15:30 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.2K |
| 15:32 | 3,004.00 | 3,006.00 | 3,004.00 | 3,006.00 | 0.0K |
| 15:33 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.1K |
| 15:34 | 3,014.69 | 3,014.69 | 3,014.69 | 3,014.69 | 0.1K |
| 15:46 | 3,018.00 | 3,020.00 | 3,018.00 | 3,020.00 | 1.3K |
| 15:47 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 15:48 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.3K |
| 15:51 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.5K |
| 15:53 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 15:54 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.5K |
| 15:55 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 15:56 | 3,012.00 | 3,016.00 | 3,012.00 | 3,013.20 | 0.7K |
| 16:03 | 3,013.16 | 3,013.16 | 3,013.16 | 3,013.16 | 0.0K |
| 16:05 | 3,014.00 | 3,020.00 | 3,014.00 | 3,020.00 | 1.1K |
| 16:07 | 3,022.00 | 3,027.80 | 3,022.00 | 3,027.80 | 0.8K |
| 16:09 | 3,032.00 | 3,032.00 | 3,028.00 | 3,028.00 | 0.9K |
| 16:14 | 3,029.10 | 3,029.10 | 3,029.10 | 3,029.10 | 0.3K |
| 16:17 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 1.5K |
| 16:18 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | 0.3K |
| 16:19 | 3,032.00 | 3,032.00 | 3,030.00 | 3,030.80 | 1.9K |
| 16:20 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 16:21 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.1K |
| 16:25 | 3,028.00 | 3,032.00 | 3,028.00 | 3,032.00 | 0.5K |
| 16:26 | 3,030.00 | 3,030.00 | 3,028.00 | 3,028.00 | 0.5K |
| 16:27 | 3,026.00 | 3,027.60 | 3,026.00 | 3,027.60 | 0.4K |
| 16:29 | 3,024.00 | 3,026.00 | 3,022.00 | 3,026.00 | 0.4K |
| 16:35 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 66.3K |