| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,354.00 | 3,354.00 | 3,348.00 | 3,348.00 | 0.1K |
| 08:03 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.5K |
| 08:05 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 1.0K |
| 08:09 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:10 | 3,356.00 | 3,358.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:11 | 3,355.59 | 3,355.59 | 3,355.59 | 3,355.59 | 0.6K |
| 08:15 | 3,355.60 | 3,355.60 | 3,355.60 | 3,355.60 | 0.6K |
| 08:16 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:18 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:20 | 3,356.00 | 3,360.00 | 3,356.00 | 3,360.00 | 0.0K |
| 08:21 | 3,360.00 | 3,360.00 | 3,357.80 | 3,357.80 | 2.1K |
| 08:22 | 3,357.63 | 3,357.63 | 3,357.63 | 3,357.63 | 0.3K |
| 08:23 | 3,360.00 | 3,360.00 | 3,357.03 | 3,357.03 | 0.3K |
| 08:24 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:27 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:28 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 08:32 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 08:35 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 08:36 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 08:37 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 08:38 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:40 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:44 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 08:45 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:46 | 3,356.00 | 3,358.59 | 3,356.00 | 3,358.59 | 0.1K |
| 08:49 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 08:56 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 09:01 | 3,360.00 | 3,360.00 | 3,350.00 | 3,352.00 | 0.4K |
| 09:03 | 3,351.21 | 3,351.21 | 3,351.21 | 3,351.21 | 0.0K |
| 09:05 | 3,352.85 | 3,352.85 | 3,352.85 | 3,352.85 | 0.0K |
| 09:06 | 3,352.90 | 3,352.90 | 3,352.90 | 3,352.90 | 0.3K |
| 09:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 09:19 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.1K |
| 09:20 | 3,353.42 | 3,353.42 | 3,348.00 | 3,348.00 | 0.2K |
| 09:24 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:26 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:27 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 09:37 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 09:44 | 3,354.08 | 3,354.08 | 3,354.08 | 3,354.08 | 0.0K |
| 09:47 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 09:52 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 09:56 | 3,352.00 | 3,356.00 | 3,350.00 | 3,350.00 | 0.2K |
| 10:00 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 10:03 | 3,354.06 | 3,354.06 | 3,354.06 | 3,354.06 | 0.6K |
| 10:07 | 3,351.82 | 3,351.82 | 3,351.82 | 3,351.82 | 0.0K |
| 10:13 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 10:14 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:20 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 10:24 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:25 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 10:28 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 10:41 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.3K |
| 10:42 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 10:51 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 10:55 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:00 | 3,354.00 | 3,354.00 | 3,350.00 | 3,350.00 | 1.0K |
| 11:05 | 3,352.19 | 3,352.19 | 3,352.19 | 3,352.19 | 0.4K |
| 11:12 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.6K |
| 11:13 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.0K |
| 11:14 | 3,353.37 | 3,353.37 | 3,353.37 | 3,353.37 | 1.0K |
| 11:16 | 3,354.47 | 3,354.47 | 3,354.47 | 3,354.47 | 0.0K |
| 11:23 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 11:25 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:29 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:43 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 11:46 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.3K |
| 11:47 | 3,356.00 | 3,356.00 | 3,354.00 | 3,354.00 | 0.5K |
| 11:48 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 11:49 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 11:50 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 11:54 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 0.3K |
| 11:55 | 3,344.00 | 3,345.00 | 3,342.00 | 3,345.00 | 1.3K |
| 11:56 | 3,344.00 | 3,348.00 | 3,342.00 | 3,342.00 | 0.9K |
| 11:57 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.2K |
| 11:58 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.6K |
| 11:59 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 12:01 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 12:02 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 12:03 | 3,348.00 | 3,352.00 | 3,346.00 | 3,352.00 | 0.4K |
| 12:06 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.3K |
| 12:07 | 3,348.00 | 3,348.00 | 3,346.00 | 3,346.00 | 0.2K |
| 12:08 | 3,346.00 | 3,350.00 | 3,346.00 | 3,350.00 | 0.1K |
| 12:09 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:10 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:11 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:13 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 12:16 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:17 | 3,346.00 | 3,350.00 | 3,346.00 | 3,347.93 | 0.2K |
| 12:18 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 12:19 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 12:22 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:24 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 12:26 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 12:27 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.2K |
| 12:30 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.1K |
| 12:31 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:32 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 0.1K |
| 12:33 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 12:35 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 12:36 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:37 | 3,340.00 | 3,344.00 | 3,340.00 | 3,344.00 | 0.5K |
| 12:42 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 12:43 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 12:44 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 12:45 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:46 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 12:48 | 3,340.00 | 3,342.20 | 3,340.00 | 3,342.20 | 0.3K |
| 12:49 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 12:50 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 12:52 | 3,340.00 | 3,344.49 | 3,340.00 | 3,344.49 | 0.3K |
| 12:53 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 12:55 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 1.3K |
| 12:56 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 12:59 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 13:05 | 3,349.37 | 3,349.37 | 3,349.37 | 3,349.37 | 0.7K |
| 13:09 | 3,352.00 | 3,354.00 | 3,352.00 | 3,354.00 | 0.4K |
| 13:10 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:18 | 3,354.20 | 3,354.20 | 3,354.20 | 3,354.20 | 0.3K |
| 13:19 | 3,353.15 | 3,353.15 | 3,353.15 | 3,353.15 | 0.2K |
| 13:21 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:29 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.3K |
| 13:30 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 13:32 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:36 | 3,364.00 | 3,364.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:37 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:43 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 13:53 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 13:54 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 13:56 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:58 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 14:02 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 14:05 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:08 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:13 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.5K |
| 14:25 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.8K |
| 14:26 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 14:27 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 14:30 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 14:31 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:34 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 14:39 | 3,374.47 | 3,378.00 | 3,374.47 | 3,378.00 | 0.3K |
| 14:40 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 14:45 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 14:46 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:47 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 1.0K |
| 14:49 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 14:50 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.1K |
| 14:51 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:54 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.3K |
| 14:57 | 3,384.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.4K |
| 15:01 | 3,382.87 | 3,382.87 | 3,382.87 | 3,382.87 | 0.1K |
| 15:02 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:03 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:05 | 3,384.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.9K |
| 15:06 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 15:07 | 3,376.06 | 3,376.06 | 3,376.06 | 3,376.06 | 0.0K |
| 15:09 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.1K |
| 15:11 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.1K |
| 15:13 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.2K |
| 15:14 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.4K |
| 15:15 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 15:16 | 3,376.00 | 3,380.00 | 3,376.00 | 3,380.00 | 1.0K |
| 15:18 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.6K |
| 15:21 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 15:23 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 15:26 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:29 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 15:31 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.5K |
| 15:32 | 3,388.90 | 3,390.00 | 3,388.90 | 3,390.00 | 0.8K |
| 15:33 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.5K |
| 15:36 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.4K |
| 15:37 | 3,385.20 | 3,385.20 | 3,384.00 | 3,384.00 | 0.6K |
| 15:39 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.3K |
| 15:40 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 15:49 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:52 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:53 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 15:54 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.3K |
| 15:55 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 15:56 | 3,386.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.2K |
| 15:59 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.3K |
| 16:00 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 1.1K |
| 16:01 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 1.2K |
| 16:06 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 16:07 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 16:08 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 16:09 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 16:10 | 3,389.35 | 3,389.35 | 3,389.35 | 3,389.35 | 0.1K |
| 16:11 | 3,390.51 | 3,390.51 | 3,390.51 | 3,390.51 | 0.0K |
| 16:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 16:14 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.8K |
| 16:17 | 3,386.00 | 3,386.00 | 3,385.00 | 3,386.00 | 0.8K |
| 16:21 | 3,386.50 | 3,386.50 | 3,386.00 | 3,386.00 | 0.1K |
| 16:22 | 3,386.00 | 3,386.50 | 3,386.00 | 3,386.50 | 0.4K |
| 16:23 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.3K |
| 16:24 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 16:25 | 3,384.00 | 3,388.00 | 3,384.00 | 3,384.00 | 0.5K |
| 16:27 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.2K |
| 16:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 16:29 | 3,382.04 | 3,382.04 | 3,382.00 | 3,382.00 | 0.0K |
| 16:35 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 115.3K |