| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,380.00 | 3,408.00 | 3,380.00 | 3,408.00 | 1.4K |
| 08:01 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 08:03 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:04 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.5K |
| 08:06 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.4K |
| 08:07 | 3,402.00 | 3,408.00 | 3,398.00 | 3,408.00 | 0.3K |
| 08:08 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.2K |
| 08:09 | 3,396.27 | 3,396.27 | 3,387.95 | 3,387.95 | 0.2K |
| 08:11 | 3,384.00 | 3,387.56 | 3,384.00 | 3,387.56 | 0.0K |
| 08:15 | 3,384.00 | 3,384.00 | 3,379.99 | 3,379.99 | 0.3K |
| 08:17 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:18 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 08:19 | 3,373.93 | 3,373.93 | 3,372.00 | 3,372.00 | 0.1K |
| 08:21 | 3,374.00 | 3,380.00 | 3,368.00 | 3,368.00 | 0.3K |
| 08:23 | 3,372.00 | 3,372.00 | 3,366.00 | 3,366.00 | 0.4K |
| 08:24 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.3K |
| 08:26 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 08:27 | 3,372.00 | 3,372.00 | 3,366.00 | 3,372.00 | 1.0K |
| 08:28 | 3,368.00 | 3,374.00 | 3,366.00 | 3,370.00 | 1.1K |
| 08:29 | 3,376.00 | 3,382.00 | 3,370.00 | 3,382.00 | 1.2K |
| 08:32 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 08:35 | 3,389.98 | 3,389.98 | 3,389.98 | 3,389.98 | 0.0K |
| 08:37 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:38 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 08:40 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 08:41 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 08:45 | 3,386.00 | 3,392.00 | 3,386.00 | 3,392.00 | 0.0K |
| 08:46 | 3,388.00 | 3,392.00 | 3,388.00 | 3,392.00 | 0.1K |
| 08:48 | 3,396.00 | 3,398.00 | 3,394.00 | 3,398.00 | 0.8K |
| 08:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:50 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 08:54 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:56 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 09:01 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 09:02 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 09:06 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:09 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 09:10 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 09:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:14 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 09:15 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:17 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 09:21 | 3,393.33 | 3,393.33 | 3,393.33 | 3,393.33 | 0.3K |
| 09:27 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 0.3K |
| 09:28 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.8K |
| 09:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:31 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 09:36 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 09:37 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 09:38 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:39 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:44 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 09:47 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 09:52 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.0K |
| 09:53 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:54 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.3K |
| 09:55 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:56 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 10:00 | 3,394.00 | 3,394.32 | 3,394.00 | 3,394.32 | 0.1K |
| 10:05 | 3,394.91 | 3,394.91 | 3,394.91 | 3,394.91 | 1.0K |
| 10:07 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:08 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 10:10 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:12 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 10:13 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 10:14 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:16 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:20 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 10:25 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 10:26 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 10:30 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 10:34 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 10:36 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:38 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 10:39 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:41 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:46 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:56 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 10:57 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 11:05 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:07 | 3,394.59 | 3,394.59 | 3,394.59 | 3,394.59 | 0.2K |
| 11:09 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:12 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 11:15 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 11:21 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:22 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.5K |
| 11:23 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:25 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.2K |
| 11:26 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.6K |
| 11:27 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 11:30 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:33 | 3,387.07 | 3,387.07 | 3,387.07 | 3,387.07 | 0.0K |
| 11:40 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:42 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:45 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:46 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 11:50 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 11:54 | 3,388.00 | 3,392.00 | 3,386.00 | 3,386.00 | 0.2K |
| 11:58 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 11:59 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 12:00 | 3,376.00 | 3,382.00 | 3,376.00 | 3,382.00 | 1.3K |
| 12:04 | 3,378.09 | 3,378.09 | 3,374.00 | 3,374.00 | 1.4K |
| 12:13 | 3,375.53 | 3,375.53 | 3,375.53 | 3,375.53 | 0.1K |
| 12:17 | 3,374.00 | 3,374.00 | 3,370.00 | 3,370.00 | 0.3K |
| 12:18 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:21 | 3,365.50 | 3,370.00 | 3,365.50 | 3,370.00 | 0.1K |
| 12:22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:23 | 3,370.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.1K |
| 12:24 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 12:27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 12:30 | 3,364.00 | 3,366.00 | 3,360.00 | 3,364.00 | 2.9K |
| 12:31 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 12:33 | 3,361.88 | 3,361.88 | 3,361.88 | 3,361.88 | 0.3K |
| 12:35 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 12:44 | 3,368.49 | 3,370.00 | 3,368.49 | 3,370.00 | 0.7K |
| 12:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:56 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 12:58 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.1K |
| 13:02 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.2K |
| 13:05 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 13:13 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:14 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.2K |
| 13:21 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 13:23 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:24 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:26 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.5K |
| 13:29 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 13:38 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:40 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 13:44 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:48 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:52 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:53 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:54 | 3,390.51 | 3,390.51 | 3,390.51 | 3,390.51 | 0.1K |
| 13:59 | 3,391.51 | 3,391.51 | 3,389.50 | 3,389.50 | 0.1K |
| 14:00 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.3K |
| 14:01 | 3,392.83 | 3,392.83 | 3,392.83 | 3,392.83 | 0.0K |
| 14:05 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:11 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 14:13 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.0K |
| 14:22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:24 | 3,394.00 | 3,394.00 | 3,386.00 | 3,390.00 | 0.4K |
| 14:27 | 3,387.20 | 3,387.20 | 3,387.20 | 3,387.20 | 0.0K |
| 14:28 | 3,387.28 | 3,387.28 | 3,387.28 | 3,387.28 | 0.0K |
| 14:31 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.3K |
| 14:32 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.5K |
| 14:33 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 14:36 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 14:40 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.6K |
| 14:41 | 3,389.21 | 3,389.21 | 3,389.21 | 3,389.21 | 0.5K |
| 14:42 | 3,388.64 | 3,388.64 | 3,388.64 | 3,388.64 | 0.4K |
| 14:44 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:45 | 3,388.63 | 3,390.00 | 3,388.63 | 3,390.00 | 0.3K |
| 14:48 | 3,390.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.3K |
| 14:50 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 14:54 | 3,390.00 | 3,396.00 | 3,390.00 | 3,396.00 | 2.5K |
| 14:55 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 14:56 | 3,393.12 | 3,394.00 | 3,392.00 | 3,392.00 | 0.3K |
| 14:57 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.1K |
| 14:59 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 15:05 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 15:06 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 15:07 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 15:15 | 3,396.34 | 3,396.34 | 3,396.34 | 3,396.34 | 0.4K |
| 15:16 | 3,395.10 | 3,396.65 | 3,395.10 | 3,396.65 | 0.0K |
| 15:17 | 3,395.09 | 3,395.09 | 3,395.09 | 3,395.09 | 0.0K |
| 15:18 | 3,398.00 | 3,398.00 | 3,394.00 | 3,394.00 | 0.4K |
| 15:19 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.2K |
| 15:20 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:22 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 15:26 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 15:30 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 15:32 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 15:33 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 15:35 | 3,391.00 | 3,391.00 | 3,388.00 | 3,388.00 | 0.4K |
| 15:42 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.4K |
| 15:44 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 15:46 | 3,385.24 | 3,385.24 | 3,385.24 | 3,385.24 | 0.0K |
| 15:50 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:51 | 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 |
| 15:58 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 16:00 | 3,390.00 | 3,394.00 | 3,388.00 | 3,394.00 | 0.4K |
| 16:02 | 3,396.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.5K |
| 16:03 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.64 | 0.9K |
| 16:05 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 16:06 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 0.1K |
| 16:08 | 3,394.00 | 3,398.00 | 3,394.00 | 3,397.21 | 3.0K |
| 16:09 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.3K |
| 16:10 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 16:13 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 16:18 | 3,396.00 | 3,398.00 | 3,394.00 | 3,394.00 | 0.6K |
| 16:20 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 16:24 | 3,394.53 | 3,394.53 | 3,394.00 | 3,394.00 | 0.4K |
| 16:25 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 16:26 | 3,393.25 | 3,393.25 | 3,393.25 | 3,393.25 | 0.0K |
| 16:27 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 16:35 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 38.3K |