| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:01 | 3,080.00 | 3,080.00 | 3,062.00 | 3,062.00 | 0.0K |
| 08:04 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:08 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:09 | 3,056.00 | 3,056.00 | 3,050.00 | 3,050.00 | 0.2K |
| 08:11 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.2K |
| 08:17 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:18 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:20 | 3,056.00 | 3,062.00 | 3,056.00 | 3,062.00 | 0.1K |
| 08:21 | 3,055.29 | 3,055.29 | 3,055.29 | 3,055.29 | 0.1K |
| 08:31 | 3,062.40 | 3,062.40 | 3,062.40 | 3,062.40 | 0.0K |
| 08:39 | 3,061.53 | 3,061.53 | 3,061.53 | 3,061.53 | 0.0K |
| 08:44 | 3,061.79 | 3,061.79 | 3,061.59 | 3,061.59 | 0.5K |
| 08:46 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.3K |
| 08:47 | 3,062.00 | 3,062.00 | 3,058.00 | 3,058.00 | 0.3K |
| 08:50 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 08:52 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:54 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 08:57 | 3,061.30 | 3,061.30 | 3,061.30 | 3,061.30 | 0.0K |
| 09:01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:07 | 3,064.00 | 3,064.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:08 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 09:13 | 3,066.50 | 3,066.50 | 3,066.50 | 3,066.50 | 1.1K |
| 09:16 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:18 | 3,066.00 | 3,068.00 | 3,066.00 | 3,068.00 | 0.9K |
| 09:19 | 3,064.00 | 3,068.00 | 3,064.00 | 3,068.00 | 0.1K |
| 09:20 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 09:34 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 09:35 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 09:36 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 09:45 | 3,064.88 | 3,064.88 | 3,064.88 | 3,064.88 | 0.1K |
| 09:46 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:55 | 3,060.00 | 3,062.00 | 3,060.00 | 3,062.00 | 0.1K |
| 10:10 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 10:12 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 10:13 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 10:15 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:23 | 3,066.13 | 3,066.13 | 3,066.13 | 3,066.13 | 0.1K |
| 10:26 | 3,068.00 | 3,068.00 | 3,066.00 | 3,066.00 | 0.4K |
| 10:29 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:30 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:41 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 10:44 | 3,066.93 | 3,066.93 | 3,066.93 | 3,066.93 | 0.1K |
| 10:54 | 3,066.96 | 3,070.00 | 3,066.96 | 3,070.00 | 0.0K |
| 11:01 | 3,067.29 | 3,067.29 | 3,067.29 | 3,067.29 | 0.1K |
| 11:06 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:08 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:09 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 11:20 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 11:33 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 11:53 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 12:00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:01 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 12:02 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:04 | 3,070.00 | 3,074.00 | 3,070.00 | 3,074.00 | 0.1K |
| 12:05 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:06 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.2K |
| 12:07 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.3K |
| 12:12 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 12:13 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 12:14 | 3,073.97 | 3,073.97 | 3,072.00 | 3,072.00 | 1.4K |
| 12:15 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.4K |
| 12:16 | 3,072.59 | 3,072.59 | 3,072.59 | 3,072.59 | 0.0K |
| 12:17 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 12:25 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 12:35 | 3,072.00 | 3,074.00 | 3,072.00 | 3,074.00 | 0.2K |
| 12:42 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:00 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:19 | 3,072.00 | 3,076.00 | 3,072.00 | 3,072.00 | 0.2K |
| 13:22 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 13:30 | 3,076.00 | 3,078.00 | 3,076.00 | 3,077.69 | 1.0K |
| 13:31 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 13:32 | 3,076.00 | 3,078.00 | 3,076.00 | 3,078.00 | 0.1K |
| 13:34 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:35 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 13:36 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 13:38 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 13:39 | 3,074.00 | 3,074.00 | 3,070.00 | 3,070.00 | 2.0K |
| 13:40 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.4K |
| 13:43 | 3,070.00 | 3,070.00 | 3,067.76 | 3,067.76 | 1.0K |
| 13:46 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.2K |
| 13:47 | 3,070.00 | 3,071.75 | 3,070.00 | 3,071.75 | 1.2K |
| 13:53 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 13:54 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 13:59 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:01 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.7K |
| 14:03 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.3K |
| 14:10 | 3,082.00 | 3,085.00 | 3,082.00 | 3,085.00 | 1.1K |
| 14:14 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.2K |
| 14:18 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 14:19 | 3,083.84 | 3,084.00 | 3,083.84 | 3,084.00 | 0.2K |
| 14:24 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 14:25 | 3,086.00 | 3,088.00 | 3,086.00 | 3,088.00 | 0.6K |
| 14:26 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 14:32 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 14:33 | 3,088.00 | 3,088.00 | 3,086.00 | 3,086.00 | 0.6K |
| 14:34 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 14:39 | 3,084.00 | 3,084.00 | 3,080.00 | 3,082.00 | 0.6K |
| 14:40 | 3,082.20 | 3,082.20 | 3,080.00 | 3,080.00 | 0.1K |
| 14:44 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:48 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.4K |
| 14:52 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 14:54 | 3,078.00 | 3,082.00 | 3,078.00 | 3,082.00 | 0.8K |
| 14:55 | 3,078.00 | 3,078.00 | 3,074.00 | 3,074.00 | 0.4K |
| 14:58 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 1.6K |
| 14:59 | 3,074.00 | 3,074.00 | 3,072.00 | 3,074.00 | 0.1K |
| 15:01 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 15:02 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 15:03 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 15:10 | 3,076.00 | 3,078.00 | 3,075.16 | 3,078.00 | 0.4K |
| 15:11 | 3,076.00 | 3,078.00 | 3,076.00 | 3,078.00 | 0.4K |
| 15:12 | 3,076.00 | 3,078.00 | 3,076.00 | 3,078.00 | 0.0K |
| 15:14 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 15:15 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 15:16 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 15:18 | 3,078.00 | 3,078.00 | 3,076.00 | 3,076.00 | 0.4K |
| 15:23 | 3,072.00 | 3,072.00 | 3,070.00 | 3,070.00 | 0.6K |
| 15:27 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 15:29 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.3K |
| 15:31 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:32 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.4K |
| 15:34 | 3,066.00 | 3,066.04 | 3,066.00 | 3,066.00 | 0.6K |
| 15:36 | 3,066.00 | 3,070.00 | 3,064.00 | 3,068.00 | 0.8K |
| 15:37 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:39 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:40 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.2K |
| 15:41 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:44 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.3K |
| 15:45 | 3,069.00 | 3,069.00 | 3,068.00 | 3,068.00 | 0.1K |
| 15:48 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 15:53 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 15:54 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.5K |
| 15:55 | 3,070.00 | 3,074.00 | 3,070.00 | 3,074.00 | 0.4K |
| 15:56 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 15:57 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 15:58 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 15:59 | 3,072.00 | 3,074.00 | 3,072.00 | 3,074.00 | 0.5K |
| 16:00 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 16:01 | 3,074.00 | 3,074.00 | 3,070.00 | 3,070.00 | 0.9K |
| 16:02 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 16:05 | 3,071.79 | 3,071.79 | 3,071.79 | 3,071.79 | 0.0K |
| 16:06 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.3K |
| 16:07 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.3K |
| 16:10 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 16:11 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 16:12 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.3K |
| 16:13 | 3,076.00 | 3,076.00 | 3,072.00 | 3,074.00 | 1.1K |
| 16:14 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 16:17 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 16:21 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 16:25 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.2K |
| 16:28 | 3,078.00 | 3,078.00 | 3,074.00 | 3,074.00 | 0.1K |
| 16:29 | 3,078.00 | 3,080.00 | 3,078.00 | 3,080.00 | 0.3K |
| 16:35 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 45.3K |