| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,105.13 | 3,107.50 | 3,105.13 | 3,107.50 | 0.9K |
| 08:01 | 3,110.00 | 3,111.00 | 3,110.00 | 3,111.00 | 0.1K |
| 08:02 | 3,112.32 | 3,112.32 | 3,111.00 | 3,111.00 | 0.1K |
| 08:04 | 3,110.31 | 3,110.31 | 3,110.31 | 3,110.31 | 0.0K |
| 08:05 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 08:06 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.6K |
| 08:07 | 3,108.23 | 3,108.23 | 3,108.23 | 3,108.23 | 0.0K |
| 08:09 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.5K |
| 08:10 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.2K |
| 08:12 | 3,106.84 | 3,106.84 | 3,106.84 | 3,106.84 | 0.0K |
| 08:14 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:15 | 3,108.00 | 3,109.00 | 3,108.00 | 3,108.46 | 0.5K |
| 08:16 | 3,108.02 | 3,108.02 | 3,108.02 | 3,108.02 | 0.1K |
| 08:18 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.5K |
| 08:19 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 08:20 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.4K |
| 08:21 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.2K |
| 08:22 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 08:23 | 3,110.46 | 3,110.46 | 3,110.46 | 3,110.46 | 0.3K |
| 08:26 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.1K |
| 08:27 | 3,110.00 | 3,111.00 | 3,110.00 | 3,111.00 | 0.4K |
| 08:28 | 3,117.00 | 3,119.00 | 3,117.00 | 3,119.00 | 0.9K |
| 08:30 | 3,115.00 | 3,118.35 | 3,115.00 | 3,117.00 | 0.6K |
| 08:31 | 3,115.51 | 3,115.51 | 3,115.00 | 3,115.00 | 0.3K |
| 08:32 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 08:33 | 3,114.05 | 3,114.05 | 3,114.05 | 3,114.05 | 0.0K |
| 08:35 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 08:38 | 3,109.77 | 3,109.77 | 3,109.77 | 3,109.77 | 0.1K |
| 08:40 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:41 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:42 | 3,108.06 | 3,108.06 | 3,108.06 | 3,108.06 | 0.0K |
| 08:49 | 3,110.00 | 3,110.00 | 3,109.00 | 3,109.00 | 0.5K |
| 08:50 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.2K |
| 08:52 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.4K |
| 08:55 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 08:57 | 3,107.77 | 3,107.77 | 3,105.00 | 3,105.00 | 4.6K |
| 08:58 | 3,104.77 | 3,104.77 | 3,104.77 | 3,104.77 | 0.3K |
| 09:00 | 3,104.00 | 3,105.10 | 3,104.00 | 3,105.10 | 0.1K |
| 09:03 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 09:05 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.1K |
| 09:07 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.1K |
| 09:08 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 09:09 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:11 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 09:12 | 3,100.00 | 3,103.00 | 3,100.00 | 3,103.00 | 1.7K |
| 09:13 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 09:17 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.1K |
| 09:19 | 3,100.53 | 3,100.53 | 3,100.53 | 3,100.53 | 0.0K |
| 09:20 | 3,101.77 | 3,101.77 | 3,101.77 | 3,101.77 | 0.2K |
| 09:22 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 09:24 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 09:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 09:28 | 3,099.96 | 3,099.96 | 3,099.96 | 3,099.96 | 0.1K |
| 09:29 | 3,099.96 | 3,099.96 | 3,099.96 | 3,099.96 | 0.2K |
| 09:35 | 3,098.37 | 3,099.00 | 3,098.37 | 3,099.00 | 0.1K |
| 09:36 | 3,098.37 | 3,098.37 | 3,098.37 | 3,098.37 | 0.4K |
| 09:41 | 3,097.00 | 3,097.00 | 3,096.00 | 3,096.00 | 0.3K |
| 09:46 | 3,095.00 | 3,095.00 | 3,093.00 | 3,093.00 | 0.4K |
| 09:49 | 3,091.00 | 3,091.00 | 3,090.00 | 3,090.00 | 0.3K |
| 09:50 | 3,089.00 | 3,089.64 | 3,089.00 | 3,089.60 | 0.5K |
| 09:55 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 0.1K |
| 09:57 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.3K |
| 10:00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 10:03 | 3,091.00 | 3,091.00 | 3,090.00 | 3,090.00 | 0.1K |
| 10:06 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 10:08 | 3,089.00 | 3,089.00 | 3,088.00 | 3,088.00 | 0.2K |
| 10:10 | 3,087.00 | 3,088.00 | 3,087.00 | 3,088.00 | 0.2K |
| 10:19 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 10:21 | 3,080.64 | 3,080.64 | 3,080.64 | 3,080.64 | 0.2K |
| 10:23 | 3,082.00 | 3,082.00 | 3,081.00 | 3,081.00 | 0.4K |
| 10:24 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 10:28 | 3,081.00 | 3,082.00 | 3,081.00 | 3,082.00 | 0.6K |
| 10:30 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.1K |
| 10:32 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 10:34 | 3,080.40 | 3,080.40 | 3,080.40 | 3,080.40 | 0.0K |
| 10:38 | 3,078.96 | 3,078.96 | 3,078.96 | 3,078.96 | 0.3K |
| 10:42 | 3,076.96 | 3,077.20 | 3,076.96 | 3,077.20 | 0.2K |
| 10:45 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.3K |
| 10:46 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 5.1K |
| 10:50 | 3,077.00 | 3,077.00 | 3,077.00 | 3,077.00 | 0.9K |
| 10:51 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.2K |
| 10:52 | 3,074.00 | 3,074.00 | 3,073.00 | 3,073.00 | 3.1K |
| 10:55 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 11:00 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 11:01 | 3,075.00 | 3,075.00 | 3,074.64 | 3,074.64 | 0.2K |
| 11:02 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.7K |
| 11:07 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 11:09 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 11:11 | 3,077.00 | 3,077.00 | 3,077.00 | 3,077.00 | 0.0K |
| 11:12 | 3,079.00 | 3,080.00 | 3,079.00 | 3,080.00 | 0.1K |
| 11:15 | 3,080.99 | 3,080.99 | 3,080.99 | 3,080.99 | 0.0K |
| 11:17 | 3,080.00 | 3,080.00 | 3,079.94 | 3,079.94 | 0.1K |
| 11:23 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 0.6K |
| 11:24 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.2K |
| 11:29 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.0K |
| 11:30 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.1K |
| 11:31 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.0K |
| 11:32 | 3,078.96 | 3,078.96 | 3,078.96 | 3,078.96 | 0.1K |
| 11:40 | 3,078.64 | 3,078.64 | 3,078.64 | 3,078.64 | 0.2K |
| 11:42 | 3,078.64 | 3,078.64 | 3,078.64 | 3,078.64 | 0.0K |
| 11:44 | 3,078.64 | 3,078.64 | 3,078.64 | 3,078.64 | 0.0K |
| 11:52 | 3,078.64 | 3,078.64 | 3,078.64 | 3,078.64 | 1.0K |
| 11:53 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 0.1K |
| 11:54 | 3,080.00 | 3,082.00 | 3,080.00 | 3,082.00 | 0.5K |
| 11:56 | 3,080.77 | 3,080.77 | 3,080.77 | 3,080.77 | 0.3K |
| 11:58 | 3,081.40 | 3,081.40 | 3,081.40 | 3,081.40 | 0.1K |
| 12:01 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 12:05 | 3,082.51 | 3,082.51 | 3,082.51 | 3,082.51 | 0.1K |
| 12:08 | 3,083.01 | 3,083.01 | 3,083.01 | 3,083.01 | 0.2K |
| 12:09 | 3,083.06 | 3,083.06 | 3,083.00 | 3,083.00 | 0.1K |
| 12:10 | 3,084.00 | 3,085.00 | 3,084.00 | 3,085.00 | 0.4K |
| 12:17 | 3,085.00 | 3,085.00 | 3,084.00 | 3,084.00 | 0.6K |
| 12:21 | 3,084.40 | 3,085.00 | 3,084.40 | 3,085.00 | 0.9K |
| 12:22 | 3,084.49 | 3,084.49 | 3,084.49 | 3,084.49 | 0.4K |
| 12:23 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 12:26 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.3K |
| 12:28 | 3,085.45 | 3,085.45 | 3,085.45 | 3,085.45 | 0.0K |
| 12:31 | 3,085.45 | 3,085.45 | 3,085.45 | 3,085.45 | 0.5K |
| 12:33 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.6K |
| 12:34 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 12:35 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.5K |
| 12:37 | 3,086.02 | 3,086.02 | 3,086.02 | 3,086.02 | 0.1K |
| 12:38 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | 0.1K |
| 12:39 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.1K |
| 12:40 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 12:42 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | 0.3K |
| 12:45 | 3,088.56 | 3,089.00 | 3,088.56 | 3,089.00 | 0.2K |
| 12:46 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 12:48 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.5K |
| 12:49 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 12:50 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.2K |
| 12:51 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.3K |
| 12:56 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.1K |
| 12:57 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 13:00 | 3,090.10 | 3,090.10 | 3,090.10 | 3,090.10 | 0.1K |
| 13:08 | 3,092.00 | 3,093.00 | 3,092.00 | 3,093.00 | 0.1K |
| 13:10 | 3,093.28 | 3,093.28 | 3,093.00 | 3,093.00 | 2.0K |
| 13:17 | 3,093.00 | 3,093.00 | 3,092.00 | 3,092.00 | 0.4K |
| 13:20 | 3,093.00 | 3,094.00 | 3,093.00 | 3,094.00 | 0.1K |
| 13:26 | 3,093.00 | 3,094.00 | 3,093.00 | 3,094.00 | 0.3K |
| 13:27 | 3,093.52 | 3,093.52 | 3,093.52 | 3,093.50 | 0.2K |
| 13:29 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 13:42 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.3K |
| 13:45 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:46 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:59 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.6K |
| 14:07 | 3,095.39 | 3,095.39 | 3,095.00 | 3,095.00 | 0.1K |
| 14:12 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.2K |
| 14:15 | 3,094.51 | 3,094.51 | 3,094.51 | 3,094.51 | 0.1K |
| 14:17 | 3,094.54 | 3,094.54 | 3,094.54 | 3,094.54 | 0.0K |
| 14:20 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.3K |
| 14:28 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.4K |
| 14:30 | 3,097.00 | 3,097.00 | 3,094.00 | 3,095.00 | 0.4K |
| 14:32 | 3,095.00 | 3,095.00 | 3,093.00 | 3,093.00 | 0.4K |
| 14:33 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 14:36 | 3,097.00 | 3,097.00 | 3,096.00 | 3,096.00 | 0.5K |
| 14:37 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 14:38 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 14:44 | 3,093.54 | 3,093.54 | 3,093.54 | 3,093.54 | 0.3K |
| 14:45 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 14:50 | 3,095.00 | 3,096.00 | 3,095.00 | 3,096.00 | 0.2K |
| 14:53 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.5K |
| 14:54 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 14:56 | 3,095.50 | 3,095.50 | 3,095.50 | 3,095.50 | 0.7K |
| 14:59 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 15:00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 15:02 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 15:03 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.3K |
| 15:06 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.2K |
| 15:10 | 3,095.00 | 3,098.00 | 3,095.00 | 3,098.00 | 0.3K |
| 15:14 | 3,098.66 | 3,098.66 | 3,098.66 | 3,098.66 | 0.0K |
| 15:15 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 15:17 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 15:18 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.7K |
| 15:19 | 3,100.51 | 3,100.51 | 3,100.51 | 3,100.51 | 0.3K |
| 15:20 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 15:21 | 3,098.00 | 3,098.00 | 3,097.00 | 3,097.00 | 0.8K |
| 15:22 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.2K |
| 15:23 | 3,093.00 | 3,093.00 | 3,092.00 | 3,092.00 | 0.0K |
| 15:24 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.0K |
| 15:28 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.2K |
| 15:29 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.3K |
| 15:32 | 3,094.00 | 3,095.19 | 3,094.00 | 3,095.19 | 0.0K |
| 15:33 | 3,095.00 | 3,095.00 | 3,093.89 | 3,093.90 | 0.3K |
| 15:34 | 3,095.00 | 3,095.00 | 3,094.00 | 3,094.00 | 3.5K |
| 15:35 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 15:36 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 15:40 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 15:42 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.1K |
| 15:43 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.0K |
| 15:46 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 15:47 | 3,092.00 | 3,092.00 | 3,090.00 | 3,090.00 | 0.1K |
| 15:48 | 3,091.00 | 3,094.00 | 3,091.00 | 3,092.00 | 5.1K |
| 15:49 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 15:52 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 2.9K |
| 15:53 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.6K |
| 15:55 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 15:58 | 3,096.00 | 3,096.00 | 3,095.00 | 3,095.00 | 1.3K |
| 16:00 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 16:08 | 3,090.59 | 3,090.59 | 3,090.59 | 3,090.59 | 0.1K |
| 16:09 | 3,090.51 | 3,090.51 | 3,090.51 | 3,090.51 | 0.1K |
| 16:10 | 3,094.00 | 3,094.00 | 3,092.00 | 3,092.00 | 1.7K |
| 16:11 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.1K |
| 16:13 | 3,094.00 | 3,094.00 | 3,093.57 | 3,093.57 | 0.4K |
| 16:14 | 3,094.00 | 3,095.00 | 3,094.00 | 3,095.00 | 0.1K |
| 16:15 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.2K |
| 16:16 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.4K |
| 16:17 | 3,097.00 | 3,098.00 | 3,097.00 | 3,097.00 | 0.4K |
| 16:18 | 3,097.00 | 3,097.00 | 3,096.00 | 3,096.00 | 0.2K |
| 16:19 | 3,094.61 | 3,094.61 | 3,094.61 | 3,094.61 | 0.3K |
| 16:20 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.5K |
| 16:22 | 3,095.00 | 3,096.00 | 3,095.00 | 3,096.00 | 0.1K |
| 16:23 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 16:25 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.3K |
| 16:26 | 3,095.00 | 3,095.00 | 3,094.61 | 3,094.61 | 0.4K |
| 16:27 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 16:29 | 3,094.00 | 3,096.00 | 3,094.00 | 3,096.00 | 0.9K |
| 16:35 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 245.4K |