| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,068.00 | 3,098.00 | 3,066.00 | 3,098.00 | 2.1K |
| 08:02 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 08:03 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 08:04 | 3,066.00 | 3,066.00 | 3,060.00 | 3,060.00 | 0.7K |
| 08:05 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:10 | 3,053.01 | 3,053.01 | 3,053.01 | 3,053.01 | 0.6K |
| 08:12 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 08:13 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 08:15 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 08:18 | 3,053.43 | 3,053.43 | 3,053.43 | 3,053.43 | 0.0K |
| 08:20 | 3,046.00 | 3,058.00 | 3,046.00 | 3,046.00 | 0.0K |
| 08:22 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:24 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:30 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 08:32 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.2K |
| 08:33 | 3,050.00 | 3,050.00 | 3,048.19 | 3,048.19 | 0.0K |
| 08:34 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:36 | 3,046.00 | 3,048.00 | 3,042.00 | 3,048.00 | 0.2K |
| 08:37 | 3,042.00 | 3,044.00 | 3,040.00 | 3,044.00 | 0.9K |
| 08:39 | 3,040.00 | 3,040.00 | 3,038.00 | 3,038.00 | 0.9K |
| 08:40 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:41 | 3,040.38 | 3,040.38 | 3,040.38 | 3,040.38 | 0.8K |
| 08:42 | 3,039.73 | 3,039.73 | 3,039.73 | 3,039.73 | 0.1K |
| 08:46 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:48 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:50 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:53 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:54 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 08:55 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.3K |
| 08:57 | 3,040.00 | 3,040.00 | 3,038.00 | 3,038.00 | 0.6K |
| 09:02 | 3,040.53 | 3,040.53 | 3,040.53 | 3,040.53 | 0.2K |
| 09:06 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 09:09 | 3,042.00 | 3,042.00 | 3,034.00 | 3,034.00 | 2.0K |
| 09:10 | 3,034.00 | 3,034.00 | 3,033.31 | 3,033.31 | 1.4K |
| 09:11 | 3,028.00 | 3,028.57 | 3,022.00 | 3,022.00 | 1.8K |
| 09:16 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 09:20 | 3,025.31 | 3,025.31 | 3,025.31 | 3,025.31 | 1.3K |
| 09:21 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:22 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:28 | 3,024.09 | 3,024.09 | 3,024.09 | 3,024.09 | 0.0K |
| 09:34 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0K |
| 09:36 | 3,022.00 | 3,022.79 | 3,022.00 | 3,022.79 | 1.1K |
| 09:38 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 09:39 | 3,024.00 | 3,026.00 | 3,024.00 | 3,026.00 | 0.3K |
| 09:42 | 3,028.00 | 3,030.00 | 3,028.00 | 3,030.00 | 0.2K |
| 09:48 | 3,032.00 | 3,032.00 | 3,030.00 | 3,032.00 | 0.5K |
| 09:49 | 3,032.81 | 3,032.81 | 3,030.00 | 3,030.00 | 1.7K |
| 09:50 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 09:51 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:55 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 09:56 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 10:03 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 10:04 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.0K |
| 10:05 | 3,030.09 | 3,030.09 | 3,029.51 | 3,029.51 | 0.2K |
| 10:06 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.0K |
| 10:07 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 10:08 | 3,028.87 | 3,028.87 | 3,028.87 | 3,028.87 | 0.5K |
| 10:15 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 10:26 | 3,028.00 | 3,028.00 | 3,026.00 | 3,026.00 | 0.7K |
| 10:31 | 3,026.88 | 3,026.88 | 3,026.88 | 3,026.88 | 0.8K |
| 10:32 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 10:33 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 10:35 | 3,022.00 | 3,028.00 | 3,022.00 | 3,028.00 | 0.0K |
| 10:36 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 10:42 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 10:45 | 3,023.81 | 3,023.81 | 3,023.81 | 3,023.81 | 0.3K |
| 10:47 | 3,023.50 | 3,023.50 | 3,023.50 | 3,023.50 | 0.0K |
| 10:50 | 3,026.00 | 3,026.00 | 3,014.00 | 3,014.00 | 1.0K |
| 10:51 | 3,008.00 | 3,014.00 | 3,008.00 | 3,014.00 | 0.0K |
| 10:55 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.2K |
| 10:56 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.2K |
| 10:57 | 3,013.74 | 3,013.74 | 3,013.74 | 3,013.74 | 0.0K |
| 10:59 | 3,013.80 | 3,016.00 | 3,013.80 | 3,016.00 | 0.5K |
| 11:00 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 11:01 | 3,014.37 | 3,014.37 | 3,014.37 | 3,014.37 | 0.5K |
| 11:02 | 3,013.98 | 3,016.00 | 3,013.98 | 3,016.00 | 0.3K |
| 11:03 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 11:15 | 3,016.00 | 3,020.00 | 3,016.00 | 3,020.00 | 0.0K |
| 11:18 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 11:20 | 3,016.00 | 3,018.00 | 3,016.00 | 3,018.00 | 0.4K |
| 11:21 | 3,016.00 | 3,016.00 | 3,014.00 | 3,014.00 | 0.3K |
| 11:22 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 11:23 | 3,014.00 | 3,016.35 | 3,014.00 | 3,014.00 | 0.1K |
| 11:27 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0K |
| 11:28 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 11:34 | 3,012.00 | 3,016.00 | 3,012.00 | 3,016.00 | 0.1K |
| 11:36 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.0K |
| 11:37 | 3,011.45 | 3,011.45 | 3,009.77 | 3,009.77 | 1.4K |
| 11:38 | 3,012.00 | 3,014.00 | 3,012.00 | 3,014.00 | 0.2K |
| 11:45 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.1K |
| 11:48 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.2K |
| 11:55 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 11:58 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 11:59 | 3,017.97 | 3,020.00 | 3,017.97 | 3,020.00 | 0.0K |
| 12:00 | 3,022.00 | 3,026.00 | 3,022.00 | 3,026.00 | 4.8K |
| 12:06 | 3,032.36 | 3,032.36 | 3,032.36 | 3,032.36 | 0.2K |
| 12:07 | 3,035.30 | 3,035.80 | 3,030.00 | 3,035.80 | 0.8K |
| 12:10 | 3,030.08 | 3,030.08 | 3,030.08 | 3,030.08 | 0.0K |
| 12:21 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 12:24 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.3K |
| 12:29 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 12:32 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 1.2K |
| 12:36 | 3,038.00 | 3,038.00 | 3,032.00 | 3,032.00 | 0.0K |
| 12:39 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 12:41 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 12:43 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 12:44 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 12:45 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 12:54 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.4K |
| 12:57 | 3,040.00 | 3,040.00 | 3,038.00 | 3,040.00 | 1.1K |
| 13:00 | 3,040.36 | 3,040.36 | 3,040.36 | 3,040.36 | 0.1K |
| 13:04 | 3,041.26 | 3,041.26 | 3,041.26 | 3,041.26 | 0.1K |
| 13:05 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 13:06 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 13:10 | 3,038.00 | 3,040.00 | 3,038.00 | 3,040.00 | 0.8K |
| 13:18 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 13:20 | 3,036.00 | 3,036.00 | 3,034.00 | 3,034.00 | 0.4K |
| 13:21 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.1K |
| 13:23 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.0K |
| 13:24 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.1K |
| 13:25 | 3,032.00 | 3,032.00 | 3,028.00 | 3,028.93 | 0.5K |
| 13:30 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.4K |
| 13:32 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 13:34 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.2K |
| 13:40 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 13:42 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.6K |
| 13:47 | 3,014.00 | 3,014.00 | 3,012.00 | 3,012.00 | 0.2K |
| 13:49 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.2K |
| 13:54 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 13:57 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.2K |
| 13:59 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0K |
| 14:01 | 3,008.00 | 3,012.00 | 3,008.00 | 3,012.00 | 2.1K |
| 14:02 | 3,008.00 | 3,008.00 | 3,006.20 | 3,006.20 | 2.8K |
| 14:03 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.0K |
| 14:04 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.0K |
| 14:05 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 14:06 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 14:08 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 14:13 | 3,010.00 | 3,010.00 | 3,004.00 | 3,004.00 | 0.2K |
| 14:14 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.2K |
| 14:15 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 14:20 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 14:24 | 3,005.70 | 3,005.70 | 3,005.70 | 3,005.70 | 0.0K |
| 14:28 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 14:30 | 3,004.00 | 3,006.00 | 3,004.00 | 3,006.00 | 0.0K |
| 14:32 | 3,006.00 | 3,006.00 | 3,004.00 | 3,004.00 | 0.3K |
| 14:33 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.2K |
| 14:34 | 3,004.01 | 3,004.01 | 3,004.01 | 3,004.01 | 2.0K |
| 14:35 | 3,004.19 | 3,004.19 | 3,004.19 | 3,004.19 | 0.0K |
| 14:36 | 3,010.00 | 3,010.00 | 3,007.07 | 3,007.07 | 0.1K |
| 14:37 | 3,002.00 | 3,002.00 | 3,000.00 | 3,000.00 | 0.8K |
| 14:40 | 2,999.78 | 2,999.78 | 2,999.78 | 2,999.78 | 0.6K |
| 14:46 | 2,998.00 | 2,998.80 | 2,998.00 | 2,998.80 | 0.7K |
| 14:47 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.6K |
| 14:48 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.3K |
| 14:49 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 14:50 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.2K |
| 14:53 | 2,992.53 | 2,992.53 | 2,990.00 | 2,990.00 | 0.5K |
| 14:54 | 2,988.00 | 2,990.00 | 2,988.00 | 2,990.00 | 0.8K |
| 14:55 | 2,990.23 | 2,990.23 | 2,990.23 | 2,990.23 | 0.0K |
| 14:58 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 14:59 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 15:04 | 2,988.67 | 2,988.92 | 2,988.67 | 2,988.92 | 1.6K |
| 15:10 | 2,990.00 | 2,990.00 | 2,986.00 | 2,986.00 | 0.9K |
| 15:11 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 15:12 | 2,984.53 | 2,984.53 | 2,984.53 | 2,984.53 | 0.3K |
| 15:17 | 2,984.19 | 2,984.19 | 2,984.19 | 2,984.19 | 0.1K |
| 15:18 | 2,984.00 | 2,986.00 | 2,984.00 | 2,984.00 | 0.4K |
| 15:19 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.6K |
| 15:20 | 2,985.50 | 2,986.00 | 2,985.50 | 2,986.00 | 0.0K |
| 15:21 | 2,984.00 | 2,984.00 | 2,981.90 | 2,981.90 | 1.6K |
| 15:22 | 2,984.91 | 2,984.91 | 2,984.91 | 2,984.91 | 0.0K |
| 15:24 | 2,982.00 | 2,982.00 | 2,980.00 | 2,980.00 | 0.4K |
| 15:25 | 2,982.00 | 2,982.00 | 2,980.00 | 2,980.00 | 0.5K |
| 15:26 | 2,980.81 | 2,980.81 | 2,980.81 | 2,980.81 | 0.1K |
| 15:27 | 2,982.08 | 2,984.00 | 2,982.08 | 2,984.00 | 0.1K |
| 15:31 | 2,994.00 | 2,994.00 | 2,992.00 | 2,992.00 | 2.9K |
| 15:32 | 2,996.00 | 2,996.00 | 2,988.00 | 2,988.00 | 0.8K |
| 15:33 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 15:34 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 15:40 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.6K |
| 15:41 | 2,990.00 | 2,992.00 | 2,990.00 | 2,992.00 | 0.8K |
| 15:42 | 2,994.00 | 3,000.00 | 2,994.00 | 3,000.00 | 0.7K |
| 15:43 | 2,999.55 | 2,999.55 | 2,998.00 | 2,998.00 | 0.4K |
| 15:44 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.5K |
| 15:45 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 0.2K |
| 15:49 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.3K |
| 15:51 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0K |
| 15:55 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.2K |
| 15:56 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.1K |
| 15:58 | 3,011.14 | 3,011.14 | 3,011.14 | 3,011.14 | 0.1K |
| 15:59 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.3K |
| 16:00 | 3,006.00 | 3,010.00 | 3,006.00 | 3,010.00 | 0.5K |
| 16:01 | 3,010.00 | 3,014.00 | 3,010.00 | 3,014.00 | 0.3K |
| 16:03 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 16:09 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.5K |
| 16:13 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.2K |
| 16:14 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 16:16 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.4K |
| 16:21 | 3,015.37 | 3,015.37 | 3,015.37 | 3,015.37 | 0.5K |
| 16:22 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 16:24 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.4K |
| 16:26 | 3,018.00 | 3,020.00 | 3,018.00 | 3,020.00 | 0.4K |
| 16:27 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.1K |
| 16:28 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.1K |
| 16:29 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.3K |
| 16:30 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.1K |
| 16:35 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 43.4K |