| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,064.00 | 3,068.00 | 3,062.48 | 3,068.00 | 1.1K |
| 08:01 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 08:06 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 08:07 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 08:08 | 3,074.00 | 3,074.00 | 3,069.14 | 3,069.14 | 2.9K |
| 08:09 | 3,066.00 | 3,066.00 | 3,064.00 | 3,064.00 | 0.1K |
| 08:11 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:13 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:14 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:15 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:17 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.4K |
| 08:18 | 3,052.00 | 3,056.00 | 3,052.00 | 3,056.00 | 0.5K |
| 08:19 | 3,058.59 | 3,058.59 | 3,058.59 | 3,058.59 | 0.1K |
| 08:22 | 3,056.00 | 3,058.00 | 3,056.00 | 3,058.00 | 0.1K |
| 08:24 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.2K |
| 08:26 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:28 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:29 | 3,058.00 | 3,058.00 | 3,056.00 | 3,056.00 | 0.0K |
| 08:30 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 08:31 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 08:37 | 3,058.00 | 3,058.00 | 3,056.00 | 3,056.00 | 0.3K |
| 08:39 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 08:40 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 08:47 | 3,055.31 | 3,055.31 | 3,055.31 | 3,055.31 | 0.1K |
| 08:50 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 09:00 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 09:02 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 09:05 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:10 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 09:14 | 3,060.00 | 3,060.00 | 3,058.00 | 3,058.00 | 0.6K |
| 09:17 | 3,058.07 | 3,058.07 | 3,058.07 | 3,058.07 | 0.0K |
| 09:19 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:20 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:23 | 3,056.00 | 3,060.00 | 3,056.00 | 3,060.00 | 0.0K |
| 09:26 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 09:31 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 09:33 | 3,058.00 | 3,058.00 | 3,056.00 | 3,058.00 | 0.4K |
| 09:35 | 3,060.00 | 3,060.00 | 3,058.00 | 3,058.00 | 0.2K |
| 09:37 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 09:38 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 09:39 | 3,062.00 | 3,064.00 | 3,062.00 | 3,064.00 | 0.1K |
| 09:41 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:42 | 3,060.00 | 3,062.00 | 3,060.00 | 3,062.00 | 0.2K |
| 09:44 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:48 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:53 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:57 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 10:01 | 3,060.00 | 3,060.00 | 3,058.00 | 3,058.00 | 0.1K |
| 10:03 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 10:06 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:09 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.2K |
| 10:12 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.2K |
| 10:13 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:18 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.3K |
| 10:23 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:27 | 3,054.00 | 3,056.00 | 3,054.00 | 3,054.00 | 0.3K |
| 10:28 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 10:29 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 10:31 | 3,052.00 | 3,052.00 | 3,050.00 | 3,050.00 | 0.1K |
| 10:33 | 3,049.56 | 3,052.00 | 3,049.56 | 3,052.00 | 0.2K |
| 10:34 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.9K |
| 10:37 | 3,050.00 | 3,052.00 | 3,050.00 | 3,052.00 | 8.5K |
| 10:38 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.1K |
| 10:39 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.3K |
| 10:40 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 10:45 | 3,061.10 | 3,061.10 | 3,061.10 | 3,061.10 | 0.1K |
| 10:48 | 3,066.00 | 3,066.00 | 3,064.00 | 3,064.00 | 0.5K |
| 10:52 | 3,066.00 | 3,072.00 | 3,066.00 | 3,070.00 | 0.8K |
| 10:54 | 3,070.00 | 3,070.00 | 3,068.00 | 3,068.00 | 0.5K |
| 10:55 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 11:03 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 11:06 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 11:13 | 3,070.00 | 3,072.00 | 3,070.00 | 3,072.00 | 0.2K |
| 11:17 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 11:18 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.4K |
| 11:19 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 11:21 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 11:22 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 11:30 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.1K |
| 11:31 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 11:42 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 11:49 | 3,078.00 | 3,079.80 | 3,078.00 | 3,079.80 | 0.2K |
| 11:50 | 3,080.06 | 3,080.06 | 3,080.06 | 3,080.06 | 0.1K |
| 11:52 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 11:53 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 11:55 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 11:56 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 12:05 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 12:11 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:17 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:22 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 12:26 | 3,082.00 | 3,082.00 | 3,078.00 | 3,080.00 | 0.8K |
| 12:27 | 3,080.20 | 3,080.20 | 3,080.20 | 3,080.20 | 0.0K |
| 12:32 | 3,082.00 | 3,084.00 | 3,082.00 | 3,082.00 | 0.5K |
| 12:39 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.3K |
| 12:41 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:42 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:47 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 12:56 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 12:59 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 13:06 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 13:16 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.2K |
| 13:19 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 13:22 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.2K |
| 13:23 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.2K |
| 13:25 | 3,076.20 | 3,076.20 | 3,076.20 | 3,076.20 | 0.1K |
| 13:26 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 13:29 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 13:32 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:33 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 13:36 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 13:37 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.2K |
| 13:50 | 3,073.80 | 3,073.80 | 3,073.80 | 3,073.80 | 0.0K |
| 13:55 | 3,073.97 | 3,073.97 | 3,073.97 | 3,073.97 | 0.3K |
| 14:00 | 3,074.20 | 3,074.20 | 3,074.20 | 3,074.20 | 0.1K |
| 14:03 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:06 | 3,076.00 | 3,082.00 | 3,076.00 | 3,082.00 | 0.3K |
| 14:07 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 14:08 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.2K |
| 14:14 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 14:24 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 14:27 | 3,088.00 | 3,088.97 | 3,088.00 | 3,088.97 | 0.5K |
| 14:30 | 3,086.00 | 3,088.00 | 3,086.00 | 3,088.00 | 0.1K |
| 14:39 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 14:41 | 3,088.00 | 3,090.00 | 3,088.00 | 3,090.00 | 0.3K |
| 14:46 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.4K |
| 14:48 | 3,088.00 | 3,088.00 | 3,080.00 | 3,080.00 | 1.7K |
| 14:49 | 3,080.00 | 3,080.00 | 3,078.00 | 3,078.00 | 0.2K |
| 14:53 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 14:55 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.2K |
| 14:59 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 15:00 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 15:04 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.3K |
| 15:05 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 15:08 | 3,086.20 | 3,086.20 | 3,086.20 | 3,086.20 | 0.2K |
| 15:10 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.1K |
| 15:16 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 1.0K |
| 15:20 | 3,080.70 | 3,080.70 | 3,080.70 | 3,080.70 | 0.0K |
| 15:25 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.4K |
| 15:30 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.4K |
| 15:33 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 15:35 | 3,086.00 | 3,086.00 | 3,080.00 | 3,080.00 | 0.2K |
| 15:37 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 15:40 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 15:42 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 15:46 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 15:48 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 15:49 | 3,074.00 | 3,074.00 | 3,066.00 | 3,067.00 | 0.6K |
| 15:50 | 3,066.32 | 3,066.32 | 3,066.32 | 3,066.32 | 0.4K |
| 15:53 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 15:54 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.2K |
| 15:56 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 16:00 | 3,070.00 | 3,070.00 | 3,068.00 | 3,068.00 | 0.2K |
| 16:01 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 16:04 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.5K |
| 16:10 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 16:13 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 16:15 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 16:17 | 3,068.00 | 3,068.00 | 3,066.83 | 3,066.83 | 0.2K |
| 16:19 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 16:20 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 16:23 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.2K |
| 16:25 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:28 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:29 | 3,063.53 | 3,064.83 | 3,060.00 | 3,060.00 | 1.3K |
| 16:35 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 62.0K |