| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,462.00 | 3,472.00 | 3,455.01 | 3,455.01 | 1.7K |
| 08:02 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.1K |
| 08:05 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 08:06 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 08:08 | 3,458.00 | 3,462.00 | 3,458.00 | 3,462.00 | 0.6K |
| 08:09 | 3,464.00 | 3,464.00 | 3,458.00 | 3,458.00 | 0.3K |
| 08:10 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 08:13 | 3,458.00 | 3,464.00 | 3,458.00 | 3,464.00 | 0.0K |
| 08:15 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 08:20 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.2K |
| 08:21 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.0K |
| 08:24 | 3,466.00 | 3,470.00 | 3,466.00 | 3,470.00 | 0.2K |
| 08:30 | 3,470.00 | 3,470.00 | 3,467.96 | 3,467.96 | 0.1K |
| 08:31 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.1K |
| 08:33 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 08:36 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.0K |
| 08:37 | 3,480.38 | 3,480.38 | 3,480.38 | 3,480.38 | 0.0K |
| 08:38 | 3,483.96 | 3,483.96 | 3,483.96 | 3,483.96 | 0.0K |
| 08:41 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0K |
| 08:42 | 3,481.92 | 3,481.92 | 3,481.92 | 3,481.92 | 0.1K |
| 08:43 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 08:50 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.2K |
| 08:57 | 3,476.00 | 3,480.23 | 3,476.00 | 3,480.23 | 0.5K |
| 09:00 | 3,484.00 | 3,484.00 | 3,476.00 | 3,476.00 | 0.0K |
| 09:08 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 09:11 | 3,484.01 | 3,484.01 | 3,484.01 | 3,484.01 | 0.6K |
| 09:12 | 3,490.00 | 3,490.00 | 3,487.55 | 3,487.55 | 0.1K |
| 09:16 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.1K |
| 09:17 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.1K |
| 09:18 | 3,484.00 | 3,484.00 | 3,482.00 | 3,482.00 | 0.2K |
| 09:20 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.1K |
| 09:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:26 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 09:27 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 09:30 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 09:34 | 3,486.55 | 3,486.55 | 3,486.55 | 3,486.55 | 0.1K |
| 09:39 | 3,484.00 | 3,484.00 | 3,482.00 | 3,484.00 | 0.3K |
| 09:42 | 3,481.33 | 3,481.33 | 3,481.33 | 3,481.33 | 1.0K |
| 09:47 | 3,484.00 | 3,484.00 | 3,482.00 | 3,482.00 | 0.5K |
| 09:49 | 3,482.12 | 3,482.12 | 3,480.00 | 3,480.00 | 0.3K |
| 09:50 | 3,480.00 | 3,480.00 | 3,476.00 | 3,476.00 | 1.4K |
| 09:51 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.3K |
| 09:54 | 3,477.18 | 3,477.18 | 3,477.18 | 3,477.18 | 0.2K |
| 09:56 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 09:58 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 10:01 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:02 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.1K |
| 10:03 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 10:05 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.3K |
| 10:07 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:16 | 3,476.00 | 3,482.00 | 3,476.00 | 3,482.00 | 0.0K |
| 10:17 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.4K |
| 10:22 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.3K |
| 10:24 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.2K |
| 10:25 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 10:28 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 10:36 | 3,484.00 | 3,486.00 | 3,484.00 | 3,486.00 | 0.1K |
| 10:39 | 3,484.42 | 3,484.42 | 3,484.42 | 3,484.42 | 0.0K |
| 10:45 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0K |
| 10:49 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.1K |
| 10:50 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:55 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.1K |
| 10:57 | 3,480.00 | 3,484.00 | 3,480.00 | 3,484.00 | 0.2K |
| 10:58 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:59 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:00 | 3,480.00 | 3,480.00 | 3,476.00 | 3,476.00 | 1.2K |
| 11:02 | 3,478.00 | 3,478.00 | 3,476.00 | 3,476.00 | 0.4K |
| 11:03 | 3,478.00 | 3,478.00 | 3,476.00 | 3,476.00 | 0.8K |
| 11:07 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 11:08 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 11:09 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 11:14 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:15 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.4K |
| 11:17 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.1K |
| 11:18 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.1K |
| 11:20 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:21 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.1K |
| 11:22 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 11:27 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:30 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 11:31 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 11:33 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:36 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 11:37 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:39 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:41 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:42 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:43 | 3,479.41 | 3,479.41 | 3,479.41 | 3,479.41 | 0.2K |
| 11:45 | 3,481.38 | 3,482.00 | 3,480.00 | 3,482.00 | 0.5K |
| 11:46 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:49 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 11:55 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 11:57 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 11:58 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.2K |
| 12:08 | 3,479.41 | 3,482.00 | 3,479.41 | 3,482.00 | 0.3K |
| 12:17 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.1K |
| 12:18 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.3K |
| 12:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 12:28 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:33 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.3K |
| 12:43 | 3,484.00 | 3,484.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:44 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 12:45 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.2K |
| 12:47 | 3,484.00 | 3,484.00 | 3,482.00 | 3,482.00 | 0.1K |
| 12:53 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 12:58 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 12:59 | 3,484.71 | 3,484.71 | 3,484.00 | 3,484.00 | 0.3K |
| 13:05 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0K |
| 13:10 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0K |
| 13:14 | 3,484.00 | 3,484.00 | 3,484.00 | 3,484.00 | 0.0K |
| 13:21 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 13:26 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.4K |
| 13:28 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 13:29 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 13:30 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.4K |
| 13:37 | 3,482.82 | 3,482.82 | 3,482.82 | 3,482.82 | 0.1K |
| 13:46 | 3,482.00 | 3,484.00 | 3,482.00 | 3,482.00 | 0.3K |
| 13:47 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 0.0K |
| 13:52 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 13:56 | 3,482.00 | 3,482.00 | 3,470.00 | 3,470.00 | 1.7K |
| 13:57 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.1K |
| 13:58 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.0K |
| 13:59 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.0K |
| 14:03 | 3,472.00 | 3,472.00 | 3,470.00 | 3,470.00 | 0.5K |
| 14:09 | 3,469.54 | 3,469.54 | 3,469.54 | 3,469.54 | 0.1K |
| 14:11 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.1K |
| 14:12 | 3,468.00 | 3,470.00 | 3,468.00 | 3,470.00 | 0.3K |
| 14:13 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 14:17 | 3,469.66 | 3,469.66 | 3,469.66 | 3,469.66 | 0.1K |
| 14:18 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.1K |
| 14:21 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 14:22 | 3,472.00 | 3,472.00 | 3,470.00 | 3,470.00 | 0.1K |
| 14:24 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 14:25 | 3,474.00 | 3,474.00 | 3,472.98 | 3,474.00 | 0.3K |
| 14:27 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.0K |
| 14:32 | 3,471.00 | 3,471.54 | 3,471.00 | 3,471.54 | 0.1K |
| 14:33 | 3,470.00 | 3,474.00 | 3,470.00 | 3,474.00 | 0.0K |
| 14:34 | 3,470.00 | 3,470.00 | 3,468.00 | 3,468.00 | 0.1K |
| 14:35 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 14:41 | 3,460.00 | 3,460.00 | 3,454.00 | 3,456.00 | 0.7K |
| 14:45 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 14:46 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.3K |
| 14:48 | 3,458.00 | 3,460.00 | 3,458.00 | 3,460.00 | 0.3K |
| 14:52 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 14:53 | 3,460.31 | 3,460.77 | 3,460.31 | 3,460.77 | 0.1K |
| 14:57 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.0K |
| 14:58 | 3,459.30 | 3,459.30 | 3,459.30 | 3,459.30 | 0.0K |
| 15:00 | 3,459.52 | 3,459.52 | 3,459.52 | 3,459.52 | 0.2K |
| 15:07 | 3,458.00 | 3,460.00 | 3,458.00 | 3,460.00 | 0.2K |
| 15:08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.3K |
| 15:10 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 0.3K |
| 15:11 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 15:12 | 3,465.44 | 3,465.44 | 3,464.00 | 3,464.00 | 1.8K |
| 15:13 | 3,465.16 | 3,465.16 | 3,464.00 | 3,464.00 | 0.3K |
| 15:14 | 3,464.00 | 3,464.60 | 3,464.00 | 3,464.60 | 0.4K |
| 15:17 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.0K |
| 15:18 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.7K |
| 15:20 | 3,468.00 | 3,470.00 | 3,468.00 | 3,470.00 | 0.3K |
| 15:21 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:24 | 3,469.87 | 3,469.87 | 3,469.87 | 3,469.87 | 0.8K |
| 15:25 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 15:28 | 3,471.05 | 3,471.05 | 3,471.05 | 3,471.05 | 0.0K |
| 15:30 | 3,471.02 | 3,471.02 | 3,471.02 | 3,471.02 | 1.0K |
| 15:31 | 3,471.38 | 3,471.38 | 3,471.38 | 3,471.38 | 0.0K |
| 15:33 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.3K |
| 15:35 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.0K |
| 15:40 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 0.1K |
| 15:41 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 1.0K |
| 15:43 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 15:45 | 3,474.82 | 3,474.82 | 3,474.82 | 3,474.82 | 0.2K |
| 15:48 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:49 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 15:51 | 3,476.00 | 3,478.00 | 3,476.00 | 3,478.00 | 0.6K |
| 15:56 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.4K |
| 15:57 | 3,478.00 | 3,478.00 | 3,476.00 | 3,476.00 | 0.1K |
| 15:59 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.4K |
| 16:01 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.3K |
| 16:02 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 0.0K |
| 16:10 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.2K |
| 16:12 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.4K |
| 16:13 | 3,476.74 | 3,476.74 | 3,476.74 | 3,476.74 | 0.6K |
| 16:15 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.2K |
| 16:16 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0K |
| 16:17 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 16:19 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.1K |
| 16:20 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 16:21 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.4K |
| 16:22 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.2K |
| 16:23 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 16:24 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.2K |
| 16:25 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 0.0K |
| 16:27 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0K |
| 16:29 | 3,472.00 | 3,474.00 | 3,472.00 | 3,474.00 | 0.0K |
| 16:35 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 26.0K |