| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,025.20 | 3,031.12 | 3,022.50 | 3,031.12 | 1.8K |
| 08:03 | 3,035.21 | 3,035.21 | 3,035.21 | 3,035.21 | 0.0K |
| 08:09 | 3,035.29 | 3,035.29 | 3,035.29 | 3,035.29 | 0.2K |
| 08:10 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 0.2K |
| 08:11 | 3,029.28 | 3,029.28 | 3,029.28 | 3,029.28 | 0.1K |
| 08:17 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 08:19 | 3,026.00 | 3,026.00 | 3,018.00 | 3,018.00 | 1.1K |
| 08:20 | 3,020.00 | 3,020.00 | 3,018.98 | 3,018.98 | 0.5K |
| 08:22 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.1K |
| 08:23 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.4K |
| 08:24 | 3,022.00 | 3,026.00 | 3,022.00 | 3,026.00 | 0.1K |
| 08:26 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 08:28 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.1K |
| 08:31 | 3,028.00 | 3,030.00 | 3,026.39 | 3,030.00 | 0.6K |
| 08:32 | 3,028.00 | 3,028.00 | 3,025.31 | 3,025.31 | 0.3K |
| 08:35 | 3,028.00 | 3,028.00 | 3,026.00 | 3,026.00 | 0.0K |
| 08:36 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 08:39 | 3,030.00 | 3,030.00 | 3,024.00 | 3,024.00 | 0.1K |
| 08:43 | 3,025.56 | 3,028.00 | 3,025.56 | 3,028.00 | 0.7K |
| 08:47 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 08:48 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 08:58 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.6K |
| 09:01 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.1K |
| 09:07 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:09 | 3,025.55 | 3,025.55 | 3,025.55 | 3,025.55 | 0.6K |
| 09:12 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 09:14 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:18 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0K |
| 09:19 | 3,025.12 | 3,025.12 | 3,025.12 | 3,025.12 | 0.6K |
| 09:20 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.1K |
| 09:23 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:24 | 3,025.36 | 3,025.36 | 3,025.36 | 3,025.36 | 0.2K |
| 09:25 | 3,024.00 | 3,028.00 | 3,024.00 | 3,028.00 | 0.2K |
| 09:27 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.4K |
| 09:28 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.0K |
| 09:29 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 0.2K |
| 09:31 | 3,022.00 | 3,026.00 | 3,022.00 | 3,026.00 | 0.5K |
| 09:33 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 0.0K |
| 09:38 | 3,024.00 | 3,026.00 | 3,024.00 | 3,026.00 | 0.2K |
| 09:40 | 3,024.19 | 3,024.19 | 3,024.19 | 3,024.19 | 0.5K |
| 09:47 | 3,023.56 | 3,023.56 | 3,023.56 | 3,023.56 | 2.0K |
| 09:48 | 3,023.92 | 3,023.92 | 3,023.92 | 3,023.92 | 0.1K |
| 09:50 | 3,023.33 | 3,023.33 | 3,023.33 | 3,023.33 | 0.1K |
| 09:56 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 09:59 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0K |
| 10:01 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0K |
| 10:04 | 3,022.00 | 3,022.00 | 3,020.00 | 3,020.00 | 0.2K |
| 10:05 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 10:12 | 3,014.08 | 3,014.08 | 3,014.08 | 3,014.08 | 1.0K |
| 10:16 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 10:17 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 10:20 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 10:23 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0K |
| 10:34 | 3,016.00 | 3,016.00 | 3,012.00 | 3,012.00 | 0.0K |
| 10:36 | 3,013.40 | 3,013.40 | 3,013.40 | 3,013.40 | 0.0K |
| 10:38 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0K |
| 10:42 | 3,014.20 | 3,014.20 | 3,014.20 | 3,014.20 | 0.1K |
| 10:50 | 3,012.00 | 3,014.00 | 3,010.00 | 3,010.00 | 0.8K |
| 11:02 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.2K |
| 11:03 | 3,010.92 | 3,010.92 | 3,010.92 | 3,010.92 | 0.5K |
| 11:06 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.3K |
| 11:09 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.1K |
| 11:10 | 3,012.00 | 3,012.00 | 3,008.00 | 3,008.00 | 0.5K |
| 11:13 | 3,008.00 | 3,008.83 | 3,008.00 | 3,008.83 | 0.2K |
| 11:15 | 3,008.77 | 3,008.77 | 3,008.77 | 3,008.77 | 0.1K |
| 11:18 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2.8K |
| 11:22 | 3,001.30 | 3,002.00 | 3,001.30 | 3,002.00 | 0.0K |
| 11:25 | 2,998.10 | 2,998.10 | 2,998.10 | 2,998.10 | 0.2K |
| 11:28 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.4K |
| 11:30 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 11:34 | 3,000.20 | 3,000.20 | 3,000.20 | 3,000.20 | 0.6K |
| 11:42 | 3,000.20 | 3,000.20 | 3,000.20 | 3,000.20 | 0.2K |
| 11:43 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.3K |
| 11:45 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 11:49 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 11:51 | 3,006.20 | 3,006.20 | 3,006.20 | 3,006.20 | 0.3K |
| 11:54 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.2K |
| 12:00 | 3,000.00 | 3,000.00 | 2,996.00 | 2,996.00 | 0.4K |
| 12:01 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 12:07 | 2,996.20 | 2,996.20 | 2,996.20 | 2,996.20 | 0.3K |
| 12:10 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.0K |
| 12:19 | 2,997.19 | 2,997.19 | 2,997.19 | 2,997.19 | 0.2K |
| 12:24 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 0.1K |
| 12:30 | 2,996.00 | 2,996.00 | 2,994.00 | 2,994.00 | 0.3K |
| 12:32 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 12:36 | 2,993.10 | 2,994.00 | 2,993.10 | 2,994.00 | 0.5K |
| 12:37 | 2,992.60 | 2,992.60 | 2,990.00 | 2,990.00 | 0.1K |
| 12:38 | 2,990.00 | 2,994.00 | 2,990.00 | 2,994.00 | 0.2K |
| 12:39 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.3K |
| 12:43 | 2,994.00 | 2,994.00 | 2,992.20 | 2,992.20 | 0.0K |
| 12:44 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 12:56 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 12:59 | 2,994.00 | 2,994.00 | 2,982.00 | 2,982.00 | 0.7K |
| 13:00 | 2,986.00 | 2,988.00 | 2,986.00 | 2,988.00 | 0.5K |
| 13:01 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:02 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 13:06 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 13:12 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:13 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 13:14 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 1.0K |
| 13:17 | 2,985.00 | 2,986.94 | 2,985.00 | 2,986.94 | 0.0K |
| 13:20 | 2,986.20 | 2,986.20 | 2,986.20 | 2,986.20 | 0.1K |
| 13:27 | 2,984.00 | 2,986.00 | 2,982.00 | 2,982.00 | 0.6K |
| 13:28 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 13:32 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 13:38 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 13:50 | 2,982.20 | 2,982.20 | 2,982.20 | 2,982.20 | 0.7K |
| 13:55 | 2,980.00 | 2,982.00 | 2,980.00 | 2,982.00 | 0.9K |
| 13:56 | 2,980.00 | 2,980.50 | 2,980.00 | 2,980.50 | 0.8K |
| 13:57 | 2,979.30 | 2,979.30 | 2,979.30 | 2,979.30 | 0.0K |
| 14:03 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 14:08 | 2,978.20 | 2,978.20 | 2,978.20 | 2,978.20 | 0.1K |
| 14:10 | 2,980.00 | 2,980.00 | 2,976.00 | 2,976.00 | 0.1K |
| 14:13 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 14:14 | 2,980.00 | 2,980.00 | 2,978.00 | 2,978.00 | 0.4K |
| 14:16 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 14:22 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.1K |
| 14:25 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 14:28 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 14:29 | 2,976.00 | 2,978.00 | 2,976.00 | 2,978.00 | 0.2K |
| 14:31 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.2K |
| 14:32 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 14:33 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 14:35 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.2K |
| 14:37 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 14:41 | 2,976.20 | 2,976.20 | 2,976.20 | 2,976.20 | 0.4K |
| 14:42 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 14:48 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 14:57 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 14:59 | 2,974.00 | 2,980.00 | 2,973.56 | 2,973.56 | 2.1K |
| 15:01 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 15:02 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.1K |
| 15:03 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 15:04 | 2,974.00 | 2,980.00 | 2,974.00 | 2,980.00 | 1.3K |
| 15:05 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 15:07 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 15:12 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.3K |
| 15:13 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.1K |
| 15:19 | 2,982.20 | 2,982.20 | 2,981.00 | 2,981.00 | 0.0K |
| 15:21 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 15:22 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 15:24 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 15:26 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.2K |
| 15:27 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.4K |
| 15:32 | 2,982.00 | 2,984.00 | 2,982.00 | 2,984.00 | 0.5K |
| 15:34 | 2,981.50 | 2,984.00 | 2,981.50 | 2,984.00 | 0.2K |
| 15:35 | 2,984.82 | 2,984.82 | 2,984.82 | 2,984.82 | 0.8K |
| 15:40 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 15:41 | 2,984.00 | 2,984.00 | 2,981.51 | 2,981.51 | 0.6K |
| 15:44 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.7K |
| 15:46 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.2K |
| 15:51 | 2,980.00 | 2,980.00 | 2,978.00 | 2,978.00 | 0.6K |
| 15:56 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 15:57 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 15:58 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.1K |
| 15:59 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 16:02 | 2,976.04 | 2,976.04 | 2,976.04 | 2,976.04 | 0.2K |
| 16:04 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.1K |
| 16:12 | 2,977.00 | 2,977.00 | 2,977.00 | 2,977.00 | 0.1K |
| 16:13 | 2,978.20 | 2,978.20 | 2,978.20 | 2,978.20 | 0.0K |
| 16:14 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.2K |
| 16:19 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.1K |
| 16:21 | 2,984.00 | 2,984.00 | 2,981.07 | 2,981.07 | 0.4K |
| 16:22 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 16:23 | 2,980.34 | 2,980.34 | 2,980.34 | 2,980.34 | 0.6K |
| 16:24 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 0.1K |
| 16:26 | 2,980.04 | 2,980.04 | 2,980.00 | 2,980.00 | 0.2K |
| 16:29 | 2,980.20 | 2,980.20 | 2,976.00 | 2,976.00 | 0.7K |
| 16:35 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 27.8K |