| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,400.00 | 3,400.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:04 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 0.4K |
| 08:05 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:07 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:08 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:12 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.3K |
| 08:15 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:17 | 3,397.91 | 3,402.00 | 3,397.91 | 3,402.00 | 0.8K |
| 08:21 | 3,402.00 | 3,406.00 | 3,396.00 | 3,406.00 | 0.1K |
| 08:27 | 3,404.24 | 3,404.24 | 3,404.24 | 3,404.24 | 0.5K |
| 08:28 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:29 | 3,408.00 | 3,408.00 | 3,402.00 | 3,402.00 | 0.4K |
| 08:31 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 08:32 | 3,404.00 | 3,404.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:34 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:35 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:38 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:40 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:43 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 08:45 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 08:46 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:59 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:00 | 3,408.00 | 3,408.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:02 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:09 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 09:10 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:13 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 09:15 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:17 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.5K |
| 09:18 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 09:19 | 3,408.13 | 3,408.13 | 3,408.13 | 3,408.13 | 0.1K |
| 09:23 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:24 | 3,414.49 | 3,414.49 | 3,414.49 | 3,414.49 | 0.1K |
| 09:32 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 09:35 | 3,406.00 | 3,406.00 | 3,404.01 | 3,404.01 | 0.0K |
| 09:41 | 3,404.00 | 3,408.00 | 3,404.00 | 3,408.00 | 0.1K |
| 09:43 | 3,406.93 | 3,406.93 | 3,406.93 | 3,406.93 | 0.0K |
| 09:44 | 3,406.13 | 3,406.13 | 3,406.13 | 3,406.13 | 0.1K |
| 09:45 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:46 | 3,402.80 | 3,404.00 | 3,402.19 | 3,402.19 | 0.0K |
| 09:48 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:50 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 09:51 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 09:52 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 09:53 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:57 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:59 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:05 | 3,397.28 | 3,400.00 | 3,397.28 | 3,400.00 | 0.5K |
| 10:09 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.4K |
| 10:12 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:18 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.6K |
| 10:20 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:25 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 0.4K |
| 10:26 | 3,394.08 | 3,394.08 | 3,394.08 | 3,394.08 | 0.3K |
| 10:31 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:35 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:37 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:41 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:46 | 3,397.10 | 3,397.10 | 3,396.00 | 3,396.00 | 0.1K |
| 10:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:52 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:56 | 3,402.00 | 3,402.79 | 3,402.00 | 3,402.79 | 0.6K |
| 10:57 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:58 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:59 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:04 | 3,404.09 | 3,404.09 | 3,404.09 | 3,404.09 | 0.1K |
| 11:05 | 3,404.08 | 3,404.08 | 3,404.08 | 3,404.08 | 0.3K |
| 11:13 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.3K |
| 11:15 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:18 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:20 | 3,402.00 | 3,408.00 | 3,402.00 | 3,408.00 | 5.4K |
| 11:21 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 11:24 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:26 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 11:27 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:33 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:36 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 11:38 | 3,398.00 | 3,398.00 | 3,396.92 | 3,396.92 | 0.2K |
| 11:40 | 3,396.31 | 3,398.00 | 3,394.00 | 3,394.00 | 0.4K |
| 11:42 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:46 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 11:56 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 12:00 | 3,405.70 | 3,405.70 | 3,405.70 | 3,405.70 | 0.1K |
| 12:10 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:15 | 3,403.66 | 3,403.66 | 3,403.66 | 3,403.66 | 0.3K |
| 12:19 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 12:25 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 12:29 | 3,407.69 | 3,408.00 | 3,407.69 | 3,408.00 | 1.2K |
| 12:32 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:34 | 3,406.06 | 3,406.06 | 3,406.06 | 3,406.06 | 0.2K |
| 12:36 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:43 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.6K |
| 12:44 | 3,400.00 | 3,400.00 | 3,394.00 | 3,398.00 | 0.8K |
| 12:45 | 3,400.00 | 3,400.00 | 3,388.00 | 3,392.00 | 0.4K |
| 12:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 12:47 | 3,392.00 | 3,392.00 | 3,388.00 | 3,388.00 | 0.3K |
| 12:48 | 3,384.00 | 3,384.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:49 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:50 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 12:52 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 12:53 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:55 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:56 | 3,381.45 | 3,384.00 | 3,381.45 | 3,384.00 | 0.3K |
| 12:57 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 12:59 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:00 | 3,368.00 | 3,368.00 | 3,366.00 | 3,367.84 | 1.1K |
| 13:01 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.1K |
| 13:03 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.1K |
| 13:04 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.3K |
| 13:05 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 13:07 | 3,370.41 | 3,370.41 | 3,370.41 | 3,370.41 | 0.2K |
| 13:08 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 13:11 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 13:12 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.4K |
| 13:13 | 3,366.00 | 3,366.00 | 3,362.00 | 3,362.00 | 0.3K |
| 13:14 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:16 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.5K |
| 13:17 | 3,368.00 | 3,378.00 | 3,368.00 | 3,378.00 | 0.0K |
| 13:18 | 3,378.00 | 3,378.00 | 3,372.00 | 3,372.00 | 0.0K |
| 13:19 | 3,374.59 | 3,374.59 | 3,374.59 | 3,374.59 | 0.1K |
| 13:20 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:21 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 13:22 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:23 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 13:24 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 13:25 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.1K |
| 13:26 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:29 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 13:31 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 0.1K |
| 13:34 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:38 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:40 | 3,398.00 | 3,400.00 | 3,396.00 | 3,396.00 | 0.3K |
| 13:42 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 13:44 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:47 | 3,397.00 | 3,397.00 | 3,396.00 | 3,396.00 | 0.1K |
| 13:48 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:49 | 3,396.00 | 3,396.46 | 3,396.00 | 3,396.46 | 0.2K |
| 13:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 13:53 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:55 | 3,394.00 | 3,394.00 | 3,392.00 | 3,392.00 | 0.2K |
| 13:56 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:57 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 14:06 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.1K |
| 14:13 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.1K |
| 14:14 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:17 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 14:19 | 3,382.00 | 3,386.00 | 3,382.00 | 3,386.00 | 0.3K |
| 14:20 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 14:22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:25 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.5K |
| 14:27 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:29 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 14:31 | 3,394.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.4K |
| 14:32 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.4K |
| 14:38 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.2K |
| 14:40 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.7K |
| 14:42 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.3K |
| 14:43 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.5K |
| 14:45 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:47 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:50 | 3,398.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.3K |
| 14:53 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.2K |
| 15:00 | 3,410.00 | 3,410.00 | 3,409.50 | 3,409.50 | 0.1K |
| 15:03 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 15:05 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.3K |
| 15:11 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:12 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.9K |
| 15:13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 15:14 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.7K |
| 15:15 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.2K |
| 15:16 | 3,420.43 | 3,420.43 | 3,418.00 | 3,418.00 | 0.3K |
| 15:17 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 15:18 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:22 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 15:24 | 3,417.04 | 3,424.00 | 3,417.00 | 3,424.00 | 0.1K |
| 15:25 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.1K |
| 15:28 | 3,421.56 | 3,421.56 | 3,418.00 | 3,418.00 | 0.2K |
| 15:29 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 15:30 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 15:34 | 3,424.00 | 3,428.00 | 3,424.00 | 3,428.00 | 0.3K |
| 15:35 | 3,428.43 | 3,428.43 | 3,428.43 | 3,428.43 | 0.3K |
| 15:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:39 | 3,430.00 | 3,430.00 | 3,427.05 | 3,427.05 | 0.4K |
| 15:43 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 15:47 | 3,428.45 | 3,428.45 | 3,428.45 | 3,428.45 | 0.3K |
| 15:48 | 3,428.00 | 3,428.43 | 3,428.00 | 3,428.43 | 0.1K |
| 15:49 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.3K |
| 15:50 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.7K |
| 15:55 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 15:59 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.9K |
| 16:00 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.1K |
| 16:03 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 16:08 | 3,432.50 | 3,432.50 | 3,432.50 | 3,432.50 | 0.0K |
| 16:12 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 16:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 16:15 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.3K |
| 16:18 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 16:19 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 16:20 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.3K |
| 16:22 | 3,434.00 | 3,434.00 | 3,432.00 | 3,432.00 | 0.2K |
| 16:26 | 3,432.00 | 3,433.50 | 3,432.00 | 3,433.50 | 0.0K |
| 16:27 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 16:29 | 3,432.00 | 3,432.00 | 3,428.00 | 3,431.07 | 0.8K |
| 16:35 | 3,438.00 | 3,438.07 | 3,438.00 | 3,438.00 | 59.5K |