| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,830.00 | 4,834.00 | 4,824.00 | 4,824.00 | 0.8K |
| 08:01 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 08:04 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 08:05 | 4,828.00 | 4,828.00 | 4,822.00 | 4,822.00 | 0.2K |
| 08:07 | 4,818.00 | 4,820.00 | 4,818.00 | 4,820.00 | 0.0K |
| 08:09 | 4,814.00 | 4,818.00 | 4,814.00 | 4,818.00 | 0.1K |
| 08:10 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 08:11 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:12 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.3K |
| 08:13 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 08:15 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 08:17 | 4,828.00 | 4,830.00 | 4,827.85 | 4,827.85 | 0.1K |
| 08:18 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.0K |
| 08:19 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 08:20 | 4,829.78 | 4,829.78 | 4,828.00 | 4,828.00 | 0.1K |
| 08:22 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.5K |
| 08:24 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 08:29 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 08:32 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 08:33 | 4,826.77 | 4,826.77 | 4,826.77 | 4,826.77 | 0.1K |
| 08:36 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:37 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:38 | 4,826.00 | 4,826.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:41 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 08:42 | 4,824.00 | 4,824.00 | 4,822.00 | 4,822.00 | 0.0K |
| 08:43 | 4,822.00 | 4,824.00 | 4,822.00 | 4,824.00 | 0.2K |
| 08:46 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 08:48 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:50 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 08:53 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 08:54 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.3K |
| 08:55 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.3K |
| 08:57 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 08:58 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 08:59 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 09:00 | 4,824.00 | 4,826.00 | 4,824.00 | 4,826.00 | 0.1K |
| 09:03 | 4,822.00 | 4,828.00 | 4,822.00 | 4,828.00 | 0.1K |
| 09:05 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 09:07 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 09:10 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 09:13 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 09:15 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 09:19 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 09:26 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 0.4K |
| 09:27 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 0.2K |
| 09:28 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.5K |
| 09:30 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 09:31 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 09:32 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.5K |
| 09:33 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 09:35 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.3K |
| 09:36 | 4,830.00 | 4,830.00 | 4,828.00 | 4,828.00 | 1.4K |
| 09:41 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 2.1K |
| 09:42 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 09:44 | 4,827.06 | 4,827.06 | 4,827.06 | 4,827.06 | 0.4K |
| 09:45 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 1.6K |
| 09:46 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 09:48 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 09:52 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.4K |
| 09:53 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 09:54 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 09:55 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 09:56 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 1.5K |
| 09:58 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 10:04 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 10:05 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 10:07 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 10:09 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 10:13 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 10:14 | 4,829.38 | 4,829.38 | 4,828.00 | 4,828.00 | 0.2K |
| 10:17 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 10:20 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 10:23 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 0.0K |
| 10:32 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 10:35 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.0K |
| 10:40 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.2K |
| 10:48 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 0.8K |
| 10:50 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.4K |
| 10:51 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 0.2K |
| 10:52 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.8K |
| 10:55 | 4,830.00 | 4,830.00 | 4,828.00 | 4,828.00 | 0.2K |
| 10:57 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 11:00 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 11:02 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 11:05 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.5K |
| 11:06 | 4,824.00 | 4,824.00 | 4,822.00 | 4,822.00 | 0.5K |
| 11:07 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 11:08 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 11:09 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.2K |
| 11:13 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 11:14 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 11:16 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 11:17 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 11:19 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 11:21 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 11:30 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 11:32 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.8K |
| 11:33 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 11:34 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 2.6K |
| 11:37 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 11:40 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.3K |
| 11:49 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 12:02 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 12:05 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 12:14 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 4.5K |
| 12:15 | 4,824.00 | 4,826.00 | 4,818.00 | 4,818.00 | 10.6K |
| 12:16 | 4,814.00 | 4,816.00 | 4,814.00 | 4,816.00 | 0.7K |
| 12:22 | 4,810.00 | 4,812.00 | 4,810.00 | 4,812.00 | 1.4K |
| 12:23 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 12:25 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 12:34 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 12:35 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.3K |
| 12:36 | 4,810.00 | 4,812.00 | 4,810.00 | 4,812.00 | 1.0K |
| 12:37 | 4,812.00 | 4,814.00 | 4,812.00 | 4,814.00 | 0.5K |
| 12:41 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.0K |
| 12:42 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.1K |
| 12:45 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.0K |
| 12:49 | 4,818.00 | 4,820.00 | 4,818.00 | 4,820.00 | 0.3K |
| 12:50 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.2K |
| 12:55 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.1K |
| 12:59 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 13:02 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:04 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.1K |
| 13:05 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.7K |
| 13:06 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:07 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:10 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:21 | 4,826.00 | 4,828.00 | 4,826.00 | 4,828.00 | 0.1K |
| 13:22 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:28 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:33 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:38 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:39 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:40 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:41 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:43 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:47 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:51 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:58 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.2K |
| 14:03 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.1K |
| 14:07 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 14:09 | 4,828.00 | 4,830.00 | 4,828.00 | 4,830.00 | 0.4K |
| 14:12 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 14:21 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 14:28 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.5K |
| 14:29 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.4K |
| 14:31 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.4K |
| 14:32 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.0K |
| 14:36 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 14:37 | 4,827.38 | 4,827.38 | 4,827.38 | 4,827.38 | 0.2K |
| 14:39 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 14:40 | 4,830.00 | 4,830.00 | 4,828.00 | 4,828.00 | 13.4K |
| 14:41 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 2.4K |
| 14:43 | 4,832.00 | 4,832.00 | 4,828.00 | 4,830.00 | 4.2K |
| 14:45 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.7K |
| 14:56 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.9K |
| 14:58 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.7K |
| 15:00 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.4K |
| 15:01 | 4,831.00 | 4,831.00 | 4,831.00 | 4,831.00 | 0.3K |
| 15:03 | 4,829.16 | 4,829.16 | 4,829.16 | 4,829.16 | 0.0K |
| 15:05 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.5K |
| 15:06 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 15:10 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.3K |
| 15:14 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 15:17 | 4,826.00 | 4,828.00 | 4,826.00 | 4,826.00 | 0.9K |
| 15:18 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 15:19 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.6K |
| 15:20 | 4,828.00 | 4,828.00 | 4,826.44 | 4,826.40 | 0.2K |
| 15:21 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.0K |
| 15:24 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 15:27 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 15:28 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 15:35 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.9K |
| 15:36 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.5K |
| 15:40 | 4,824.00 | 4,826.00 | 4,824.00 | 4,826.00 | 0.5K |
| 15:41 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 15:42 | 4,827.78 | 4,828.00 | 4,827.78 | 4,828.00 | 2.2K |
| 15:44 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 15:51 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.1K |
| 15:55 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 15:58 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 2.3K |
| 16:00 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.7K |
| 16:01 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.5K |
| 16:04 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.3K |
| 16:07 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 1.9K |
| 16:08 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 3.5K |
| 16:10 | 4,824.00 | 4,826.00 | 4,824.00 | 4,826.00 | 0.7K |
| 16:11 | 4,824.00 | 4,824.00 | 4,822.00 | 4,822.00 | 2.6K |
| 16:12 | 4,826.00 | 4,826.00 | 4,822.00 | 4,822.00 | 1.4K |
| 16:13 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.9K |
| 16:14 | 4,822.00 | 4,824.00 | 4,822.00 | 4,824.00 | 0.8K |
| 16:16 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.3K |
| 16:17 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.2K |
| 16:18 | 4,822.88 | 4,822.88 | 4,822.88 | 4,822.90 | 0.2K |
| 16:19 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.7K |
| 16:21 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.5K |
| 16:22 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.4K |
| 16:25 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 16:26 | 4,822.00 | 4,822.00 | 4,820.00 | 4,820.00 | 1.6K |
| 16:27 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 1.2K |
| 16:28 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.1K |
| 16:29 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.3K |
| 16:35 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 56.4K |