| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,366.00 | 3,370.00 | 3,366.00 | 3,366.00 | 0.1K |
| 08:01 | 3,362.00 | 3,382.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:05 | 3,377.61 | 3,377.61 | 3,377.61 | 3,377.61 | 5.4K |
| 08:06 | 3,396.00 | 3,396.00 | 3,384.00 | 3,384.00 | 0.6K |
| 08:07 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:08 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:09 | 3,398.00 | 3,398.00 | 3,390.00 | 3,390.00 | 0.4K |
| 08:10 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:11 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 08:14 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:15 | 3,398.00 | 3,398.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:16 | 3,393.96 | 3,393.96 | 3,390.45 | 3,390.45 | 1.0K |
| 08:17 | 3,390.81 | 3,390.81 | 3,390.81 | 3,390.81 | 0.5K |
| 08:18 | 3,394.00 | 3,398.00 | 3,394.00 | 3,398.00 | 1.6K |
| 08:21 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.6K |
| 08:22 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 08:24 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 08:27 | 3,388.98 | 3,388.98 | 3,388.98 | 3,388.98 | 0.5K |
| 08:30 | 3,396.00 | 3,396.00 | 3,393.08 | 3,393.08 | 0.2K |
| 08:31 | 3,398.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.9K |
| 08:36 | 3,398.62 | 3,398.62 | 3,398.62 | 3,398.62 | 0.6K |
| 08:39 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 08:43 | 3,406.00 | 3,412.00 | 3,406.00 | 3,412.00 | 0.6K |
| 08:44 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 08:45 | 3,414.00 | 3,414.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:46 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.5K |
| 08:49 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:51 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.3K |
| 08:54 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 08:55 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.5K |
| 08:56 | 3,407.59 | 3,407.59 | 3,407.59 | 3,407.59 | 0.0K |
| 08:57 | 3,407.34 | 3,407.34 | 3,404.00 | 3,404.00 | 0.4K |
| 08:58 | 3,407.34 | 3,407.34 | 3,407.34 | 3,407.34 | 0.9K |
| 09:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:03 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 09:04 | 3,397.61 | 3,397.61 | 3,397.61 | 3,397.61 | 0.0K |
| 09:05 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:09 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 09:10 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.2K |
| 09:12 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 09:16 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:21 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:24 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:26 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:27 | 3,396.00 | 3,400.00 | 3,396.00 | 3,400.00 | 0.9K |
| 09:30 | 3,398.82 | 3,398.82 | 3,398.82 | 3,398.82 | 0.0K |
| 09:34 | 3,398.00 | 3,398.00 | 3,394.00 | 3,394.00 | 0.9K |
| 09:35 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 09:41 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 09:43 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 09:45 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:51 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 09:52 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.3K |
| 09:53 | 3,396.57 | 3,396.57 | 3,396.57 | 3,396.57 | 0.4K |
| 09:54 | 3,396.20 | 3,396.20 | 3,396.20 | 3,396.20 | 0.3K |
| 09:55 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:56 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:57 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:58 | 3,397.51 | 3,397.51 | 3,397.51 | 3,397.51 | 0.2K |
| 10:00 | 3,396.00 | 3,402.00 | 3,396.00 | 3,402.00 | 0.0K |
| 10:06 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 10:08 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 10:12 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 10:17 | 3,382.00 | 3,390.00 | 3,382.00 | 3,390.00 | 0.0K |
| 10:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:21 | 3,385.59 | 3,385.59 | 3,385.59 | 3,385.59 | 0.3K |
| 10:22 | 3,384.80 | 3,384.80 | 3,384.80 | 3,384.80 | 0.0K |
| 10:23 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:26 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.2K |
| 10:29 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 10:31 | 3,394.80 | 3,394.80 | 3,394.80 | 3,394.80 | 0.0K |
| 10:32 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 10:40 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:43 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:44 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:48 | 3,390.85 | 3,390.85 | 3,390.85 | 3,390.85 | 1.1K |
| 10:52 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 10:57 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 10:59 | 3,391.19 | 3,391.19 | 3,388.02 | 3,388.02 | 0.5K |
| 11:09 | 3,391.19 | 3,391.19 | 3,391.19 | 3,391.19 | 0.1K |
| 11:11 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:30 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:36 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 11:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:42 | 3,382.80 | 3,382.80 | 3,382.80 | 3,382.80 | 0.1K |
| 11:43 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:45 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 11:47 | 3,387.69 | 3,387.69 | 3,387.69 | 3,387.69 | 0.3K |
| 11:51 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.1K |
| 11:53 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 11:56 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:59 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:03 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 12:05 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:07 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:09 | 3,390.00 | 3,394.00 | 3,390.00 | 3,390.00 | 0.2K |
| 12:11 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 12:14 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.1K |
| 12:16 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 12:17 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 12:18 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 12:22 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:25 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:26 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 12:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 20.0K |
| 12:33 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 12:36 | 3,404.00 | 3,404.00 | 3,400.00 | 3,400.00 | 0.1K |
| 12:41 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:45 | 3,399.27 | 3,399.27 | 3,399.27 | 3,399.27 | 0.1K |
| 12:46 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:50 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 12:52 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 12:58 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:01 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:02 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.6K |
| 13:07 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:08 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 13:09 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.4K |
| 13:11 | 3,390.60 | 3,390.60 | 3,390.60 | 3,390.60 | 0.0K |
| 13:16 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:17 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 13:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.1K |
| 13:20 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 13:22 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:23 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.4K |
| 13:24 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 13:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 13:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 13:31 | 3,388.60 | 3,388.60 | 3,388.60 | 3,388.60 | 0.3K |
| 13:34 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 13:36 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 13:37 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 13:38 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.9K |
| 13:46 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 13:51 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 13:52 | 3,392.60 | 3,392.60 | 3,392.60 | 3,392.60 | 0.0K |
| 14:03 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:06 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 14:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 14:16 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 14:17 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:21 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 14:22 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 14:23 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 14:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:26 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 14:30 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.2K |
| 14:34 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3.5K |
| 14:36 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.4K |
| 14:38 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 14:41 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 14:42 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:48 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 14:50 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 14:51 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:53 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:55 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.4K |
| 14:58 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 14:59 | 3,388.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.1K |
| 15:04 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:05 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 15:07 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:11 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 1.6K |
| 15:12 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:18 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 15:19 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 4.1K |
| 15:20 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3.2K |
| 15:22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:25 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.7K |
| 15:26 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.8K |
| 15:27 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 15:28 | 3,386.00 | 3,388.00 | 3,386.00 | 3,387.74 | 13.1K |
| 15:33 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 15:36 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:45 | 3,392.00 | 3,398.00 | 3,392.00 | 3,398.00 | 0.2K |
| 15:50 | 3,398.00 | 3,398.00 | 3,397.36 | 3,397.36 | 0.9K |
| 15:52 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 15:53 | 3,398.00 | 3,398.00 | 3,397.99 | 3,398.00 | 0.7K |
| 16:00 | 3,398.00 | 3,398.00 | 3,390.00 | 3,390.00 | 1.6K |
| 16:04 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 16:05 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 16:08 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 16:15 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 16:17 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 16:19 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.3K |
| 16:20 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.7K |
| 16:21 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 16:22 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 16:23 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.2K |
| 16:24 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 16:25 | 3,397.80 | 3,397.80 | 3,396.00 | 3,396.00 | 0.3K |
| 16:27 | 3,398.00 | 3,400.00 | 3,398.00 | 3,400.00 | 0.4K |
| 16:35 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 60.4K |