| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,352.00 | 3,352.00 | 3,340.00 | 3,340.00 | 0.5K |
| 08:02 | 3,355.40 | 3,355.40 | 3,347.50 | 3,347.64 | 0.3K |
| 08:06 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:07 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:08 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:09 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 08:10 | 3,365.46 | 3,365.46 | 3,364.00 | 3,364.00 | 1.0K |
| 08:12 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.4K |
| 08:14 | 3,364.00 | 3,366.00 | 3,364.00 | 3,366.00 | 0.0K |
| 08:16 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.2K |
| 08:17 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 08:21 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 08:29 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:34 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 08:35 | 3,378.00 | 3,378.00 | 3,374.00 | 3,374.00 | 0.6K |
| 08:36 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 08:38 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:39 | 3,374.00 | 3,380.00 | 3,374.00 | 3,380.00 | 0.0K |
| 08:40 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.1K |
| 08:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.5K |
| 08:46 | 3,404.07 | 3,404.07 | 3,404.07 | 3,404.07 | 0.8K |
| 08:48 | 3,402.00 | 3,408.00 | 3,402.00 | 3,408.00 | 0.8K |
| 08:49 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:50 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:51 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.6K |
| 08:55 | 3,418.00 | 3,418.00 | 3,414.00 | 3,418.00 | 0.9K |
| 08:57 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:59 | 3,412.42 | 3,420.00 | 3,412.42 | 3,420.00 | 0.6K |
| 09:00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.2K |
| 09:01 | 3,418.00 | 3,418.00 | 3,410.00 | 3,410.00 | 0.3K |
| 09:04 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 09:05 | 3,406.56 | 3,406.56 | 3,406.56 | 3,406.56 | 0.2K |
| 09:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:10 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.1K |
| 09:12 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 09:13 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.4K |
| 09:17 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.6K |
| 09:21 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 09:28 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:29 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:31 | 3,400.19 | 3,410.00 | 3,400.19 | 3,410.00 | 0.3K |
| 09:39 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.6K |
| 09:40 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.4K |
| 09:41 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 09:43 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 09:45 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:48 | 3,398.84 | 3,398.84 | 3,392.00 | 3,392.00 | 0.4K |
| 09:49 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:53 | 3,396.00 | 3,396.00 | 3,390.00 | 3,390.00 | 0.2K |
| 09:57 | 3,392.12 | 3,394.00 | 3,392.12 | 3,394.00 | 0.0K |
| 10:00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:13 | 3,394.00 | 3,394.00 | 3,389.50 | 3,389.50 | 0.0K |
| 10:19 | 3,389.50 | 3,389.50 | 3,389.50 | 3,389.50 | 0.0K |
| 10:25 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 10:34 | 3,388.00 | 3,388.69 | 3,388.00 | 3,388.00 | 0.2K |
| 10:35 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.3K |
| 10:36 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:43 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.1K |
| 10:44 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 10:47 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:49 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 10:51 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:53 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 10:59 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 11:05 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 11:12 | 3,388.00 | 3,392.00 | 3,388.00 | 3,392.00 | 0.0K |
| 11:16 | 3,391.06 | 3,391.06 | 3,391.06 | 3,391.06 | 0.0K |
| 11:17 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.0K |
| 11:18 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.6K |
| 11:20 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:24 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:27 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 11:28 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 11:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:34 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:38 | 3,389.80 | 3,389.80 | 3,389.80 | 3,389.80 | 0.1K |
| 11:43 | 3,389.54 | 3,389.54 | 3,389.54 | 3,389.54 | 0.3K |
| 11:50 | 3,389.54 | 3,389.54 | 3,389.54 | 3,389.54 | 0.2K |
| 11:53 | 3,389.99 | 3,392.00 | 3,389.99 | 3,392.00 | 0.0K |
| 11:55 | 3,390.03 | 3,390.03 | 3,390.03 | 3,390.03 | 0.0K |
| 12:03 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 12:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:26 | 3,392.53 | 3,392.53 | 3,392.53 | 3,392.53 | 0.3K |
| 12:27 | 3,394.00 | 3,394.00 | 3,392.10 | 3,392.10 | 1.5K |
| 12:32 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 12:33 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 12:35 | 3,395.25 | 3,395.25 | 3,395.25 | 3,395.25 | 0.3K |
| 12:40 | 3,394.00 | 3,399.16 | 3,394.00 | 3,399.16 | 0.7K |
| 12:45 | 3,398.00 | 3,402.00 | 3,398.00 | 3,401.18 | 1.2K |
| 12:47 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 1.2K |
| 12:50 | 3,400.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.3K |
| 12:52 | 3,398.58 | 3,400.00 | 3,398.58 | 3,400.00 | 0.2K |
| 12:58 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:59 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 13:01 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 13:02 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 13:07 | 3,394.34 | 3,394.34 | 3,394.34 | 3,394.34 | 1.0K |
| 13:08 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:12 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:14 | 3,395.57 | 3,395.57 | 3,395.57 | 3,395.57 | 1.3K |
| 13:15 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:17 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:25 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 13:28 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.7K |
| 13:33 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:35 | 3,388.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.1K |
| 13:36 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 13:40 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 13:41 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 13:44 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 14:08 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.7K |
| 14:09 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 14:20 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:21 | 3,396.49 | 3,396.49 | 3,396.49 | 3,396.49 | 0.3K |
| 14:25 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.1K |
| 14:28 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.2K |
| 14:29 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:30 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:31 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:34 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.0K |
| 14:36 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:37 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.4K |
| 14:40 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 14:41 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:43 | 3,409.93 | 3,409.93 | 3,409.93 | 3,409.93 | 0.5K |
| 14:46 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 14:47 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 14:49 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 3.6K |
| 14:50 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.7K |
| 14:51 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 15:02 | 3,410.00 | 3,410.00 | 3,407.95 | 3,407.95 | 0.0K |
| 15:07 | 3,407.87 | 3,407.87 | 3,407.87 | 3,407.87 | 0.0K |
| 15:14 | 3,406.00 | 3,406.57 | 3,406.00 | 3,406.57 | 0.2K |
| 15:15 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 15:16 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 2.2K |
| 15:17 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.3K |
| 15:18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:19 | 3,402.73 | 3,402.73 | 3,402.73 | 3,402.73 | 0.0K |
| 15:21 | 3,401.27 | 3,401.27 | 3,401.27 | 3,401.27 | 0.0K |
| 15:25 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.4K |
| 15:27 | 3,398.00 | 3,398.00 | 3,394.00 | 3,394.00 | 0.4K |
| 15:30 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 15:33 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.4K |
| 15:35 | 3,400.00 | 3,400.00 | 3,396.00 | 3,398.00 | 0.7K |
| 15:37 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:42 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.4K |
| 15:43 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.5K |
| 15:44 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 15:45 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:48 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 15:49 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.0K |
| 15:52 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 15:53 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 15:55 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.2K |
| 15:57 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:58 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:59 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.6K |
| 16:00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 16:01 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 16:02 | 3,397.67 | 3,397.67 | 3,397.67 | 3,397.67 | 0.9K |
| 16:05 | 3,399.94 | 3,399.94 | 3,399.94 | 3,399.94 | 0.1K |
| 16:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.8K |
| 16:09 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.3K |
| 16:15 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 16:18 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 16:19 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 16:22 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 1.7K |
| 16:26 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:27 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 1.3K |
| 16:28 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:29 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.4K |
| 16:35 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 48.4K |