| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,334.00 | 3,360.00 | 3,334.00 | 3,360.00 | 0.1K |
| 08:02 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 08:03 | 3,354.00 | 3,362.46 | 3,354.00 | 3,362.46 | 0.0K |
| 08:05 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:06 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:07 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:09 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:12 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 08:13 | 3,362.10 | 3,362.10 | 3,362.10 | 3,362.10 | 0.5K |
| 08:15 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.2K |
| 08:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 08:19 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 08:23 | 3,360.00 | 3,360.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:26 | 3,360.27 | 3,360.27 | 3,360.27 | 3,360.27 | 0.0K |
| 08:28 | 3,360.32 | 3,360.32 | 3,360.32 | 3,360.32 | 0.0K |
| 08:30 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.1K |
| 08:31 | 3,365.52 | 3,365.52 | 3,365.52 | 3,365.52 | 0.1K |
| 08:33 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 08:36 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.4K |
| 08:45 | 3,360.00 | 3,364.00 | 3,360.00 | 3,364.00 | 0.3K |
| 08:59 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:00 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:03 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:08 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:09 | 3,364.89 | 3,364.89 | 3,364.89 | 3,364.89 | 0.5K |
| 09:13 | 3,365.03 | 3,365.03 | 3,365.03 | 3,365.03 | 0.1K |
| 09:18 | 3,365.93 | 3,365.93 | 3,365.93 | 3,365.93 | 0.5K |
| 09:19 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 0.6K |
| 09:20 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:22 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:23 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:24 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.6K |
| 09:25 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:26 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:28 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:30 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 09:31 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:32 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 09:33 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:34 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.0K |
| 09:35 | 3,372.00 | 3,374.00 | 3,372.00 | 3,374.00 | 0.2K |
| 09:36 | 3,374.13 | 3,374.13 | 3,374.13 | 3,374.13 | 0.3K |
| 09:37 | 3,372.99 | 3,372.99 | 3,372.99 | 3,372.99 | 0.0K |
| 09:38 | 3,373.00 | 3,373.00 | 3,370.00 | 3,370.00 | 0.2K |
| 09:39 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:41 | 3,371.19 | 3,371.19 | 3,371.19 | 3,371.19 | 0.5K |
| 09:42 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:44 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:46 | 3,368.00 | 3,368.00 | 3,366.00 | 3,366.00 | 0.2K |
| 09:49 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:50 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:56 | 3,364.00 | 3,368.00 | 3,364.00 | 3,368.00 | 0.4K |
| 09:59 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 10:02 | 3,369.26 | 3,369.26 | 3,369.26 | 3,369.26 | 0.0K |
| 10:03 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 10:04 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.1K |
| 10:05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:08 | 3,373.90 | 3,373.90 | 3,373.90 | 3,373.90 | 0.3K |
| 10:09 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:13 | 3,375.97 | 3,375.97 | 3,375.97 | 3,375.97 | 0.1K |
| 10:18 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:19 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:27 | 3,380.00 | 3,380.00 | 3,376.00 | 3,376.00 | 0.1K |
| 10:28 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:32 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.6K |
| 10:34 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.1K |
| 10:35 | 3,380.00 | 3,380.00 | 3,378.00 | 3,379.32 | 0.1K |
| 10:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:43 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:45 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:47 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 10:49 | 3,378.00 | 3,379.20 | 3,378.00 | 3,379.20 | 0.1K |
| 10:54 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 10:55 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 10:56 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:57 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:02 | 3,376.47 | 3,376.47 | 3,376.47 | 3,376.47 | 1.5K |
| 11:04 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.0K |
| 11:08 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.4K |
| 11:10 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 20.0K |
| 11:12 | 3,370.00 | 3,370.00 | 3,346.00 | 3,346.00 | 2.0K |
| 11:13 | 3,346.00 | 3,358.00 | 3,346.00 | 3,356.00 | 0.5K |
| 11:14 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 1.0K |
| 11:18 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 11:25 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:27 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:28 | 3,356.00 | 3,358.00 | 3,356.00 | 3,358.00 | 0.1K |
| 11:29 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:32 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 11:34 | 3,358.00 | 3,362.00 | 3,358.00 | 3,362.00 | 0.3K |
| 11:35 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:39 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 11:42 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 11:43 | 3,359.50 | 3,359.50 | 3,359.50 | 3,359.50 | 0.0K |
| 11:44 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 11:48 | 3,359.50 | 3,359.50 | 3,359.50 | 3,359.50 | 0.0K |
| 11:49 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 11:51 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 11:52 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 11:54 | 3,362.00 | 3,362.00 | 3,358.03 | 3,358.03 | 0.5K |
| 11:58 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.5K |
| 11:59 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.5K |
| 12:02 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 12:04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 12:05 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 12:07 | 3,356.04 | 3,356.04 | 3,356.04 | 3,356.04 | 0.3K |
| 12:10 | 3,358.20 | 3,358.20 | 3,358.20 | 3,358.20 | 0.2K |
| 12:13 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.7K |
| 12:14 | 3,348.00 | 3,349.34 | 3,348.00 | 3,348.00 | 0.2K |
| 12:17 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:21 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:23 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:25 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:26 | 3,352.00 | 3,352.00 | 3,342.00 | 3,342.00 | 0.2K |
| 12:27 | 3,338.00 | 3,342.00 | 3,338.00 | 3,342.00 | 0.0K |
| 12:30 | 3,338.00 | 3,344.00 | 3,338.00 | 3,344.00 | 0.2K |
| 12:32 | 3,347.94 | 3,347.94 | 3,347.94 | 3,347.94 | 0.0K |
| 12:40 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:41 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:42 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 12:43 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.5K |
| 12:44 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.3K |
| 12:51 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 12:53 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 12:55 | 3,338.00 | 3,346.00 | 3,338.00 | 3,346.00 | 0.1K |
| 12:56 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 12:59 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 13:00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 13:02 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:12 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:16 | 3,352.30 | 3,352.30 | 3,352.30 | 3,352.30 | 0.1K |
| 13:23 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 13:26 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:27 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 13:30 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 13:32 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.7K |
| 13:33 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 13:36 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 13:38 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 13:43 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:44 | 3,357.54 | 3,357.54 | 3,357.54 | 3,357.54 | 0.2K |
| 13:49 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:51 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 14:18 | 3,360.00 | 3,360.00 | 3,357.00 | 3,357.00 | 0.0K |
| 14:23 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.6K |
| 14:27 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 14:28 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 14:29 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 14:30 | 3,366.00 | 3,368.00 | 3,366.00 | 3,366.00 | 0.0K |
| 14:32 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 14:33 | 3,364.00 | 3,364.00 | 3,362.00 | 3,362.00 | 0.1K |
| 14:34 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.0K |
| 14:35 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 2.9K |
| 14:36 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 14:37 | 3,359.39 | 3,359.39 | 3,359.39 | 3,359.39 | 0.0K |
| 14:38 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.1K |
| 14:39 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 14:40 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.1K |
| 14:43 | 3,362.00 | 3,364.00 | 3,362.00 | 3,364.00 | 0.0K |
| 14:45 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 14:46 | 3,362.00 | 3,362.00 | 3,356.00 | 3,356.00 | 0.3K |
| 14:47 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 14:48 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 14:50 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 14:51 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 14:52 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 14:53 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 14:54 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 14:58 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 15:00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:01 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 15:02 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:03 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:05 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:06 | 3,358.00 | 3,364.00 | 3,358.00 | 3,364.00 | 0.0K |
| 15:08 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.2K |
| 15:09 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 15:11 | 3,360.00 | 3,362.00 | 3,358.00 | 3,358.00 | 7.9K |
| 15:13 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 15:16 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:19 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:24 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:26 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.3K |
| 15:29 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 15:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 15:33 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:45 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:47 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.7K |
| 15:49 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:51 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.4K |
| 15:55 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 15:59 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 16:03 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 16:05 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.9K |
| 16:06 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 16:15 | 3,354.00 | 3,355.00 | 3,354.00 | 3,355.00 | 0.2K |
| 16:19 | 3,354.00 | 3,354.00 | 3,352.00 | 3,352.00 | 1.1K |
| 16:20 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 1.4K |
| 16:25 | 3,352.00 | 3,352.00 | 3,348.00 | 3,348.00 | 0.3K |
| 16:27 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 16:28 | 3,350.00 | 3,352.00 | 3,350.00 | 3,352.00 | 0.6K |
| 16:29 | 3,354.00 | 3,354.00 | 3,348.00 | 3,348.00 | 0.2K |
| 16:35 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 41.4K |