| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,768.00 | 4,780.89 | 4,768.00 | 4,780.77 | 0.5K |
| 08:03 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 08:04 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 0.7K |
| 08:06 | 4,795.28 | 4,795.28 | 4,795.28 | 4,795.28 | 0.0K |
| 08:07 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 0.1K |
| 08:08 | 4,794.00 | 4,794.00 | 4,786.44 | 4,786.44 | 0.3K |
| 08:10 | 4,786.00 | 4,786.00 | 4,786.00 | 4,786.00 | 0.0K |
| 08:11 | 4,783.11 | 4,783.11 | 4,783.11 | 4,783.11 | 0.0K |
| 08:13 | 4,781.07 | 4,784.00 | 4,781.07 | 4,784.00 | 0.4K |
| 08:14 | 4,786.00 | 4,786.00 | 4,786.00 | 4,786.00 | 0.1K |
| 08:15 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 08:16 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 0.0K |
| 08:18 | 4,794.00 | 4,796.00 | 4,792.00 | 4,796.00 | 0.0K |
| 08:25 | 4,795.67 | 4,795.67 | 4,795.67 | 4,795.67 | 0.0K |
| 08:30 | 4,795.67 | 4,800.82 | 4,795.67 | 4,800.82 | 1.1K |
| 08:31 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.2K |
| 08:33 | 4,802.00 | 4,807.78 | 4,802.00 | 4,807.80 | 4.9K |
| 08:35 | 4,810.00 | 4,813.00 | 4,810.00 | 4,813.00 | 0.4K |
| 08:37 | 4,812.22 | 4,812.22 | 4,812.22 | 4,812.22 | 0.0K |
| 08:40 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.0K |
| 08:42 | 4,809.02 | 4,809.02 | 4,809.02 | 4,809.02 | 0.4K |
| 08:53 | 4,809.77 | 4,809.77 | 4,809.77 | 4,809.77 | 0.0K |
| 08:56 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 08:58 | 4,815.32 | 4,815.32 | 4,815.32 | 4,815.32 | 0.6K |
| 09:01 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.1K |
| 09:02 | 4,816.00 | 4,816.00 | 4,812.00 | 4,812.00 | 0.3K |
| 09:03 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.1K |
| 09:04 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.0K |
| 09:06 | 4,816.00 | 4,818.00 | 4,816.00 | 4,818.00 | 2.3K |
| 09:07 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 09:12 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.1K |
| 09:16 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 09:17 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 09:19 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 09:23 | 4,822.89 | 4,822.89 | 4,822.89 | 4,822.89 | 0.1K |
| 09:26 | 4,826.00 | 4,828.00 | 4,826.00 | 4,828.00 | 0.1K |
| 09:29 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.0K |
| 09:31 | 4,834.00 | 4,838.00 | 4,834.00 | 4,836.00 | 3.2K |
| 09:36 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.2K |
| 09:38 | 4,844.00 | 4,850.00 | 4,844.00 | 4,850.00 | 5.1K |
| 09:43 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 0.1K |
| 09:44 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 0.0K |
| 09:47 | 4,842.49 | 4,842.49 | 4,842.49 | 4,842.49 | 0.0K |
| 09:48 | 4,841.20 | 4,841.20 | 4,838.00 | 4,840.69 | 0.3K |
| 09:49 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.2K |
| 09:54 | 4,842.88 | 4,842.88 | 4,842.88 | 4,842.88 | 0.2K |
| 09:55 | 4,842.00 | 4,842.21 | 4,842.00 | 4,842.21 | 0.2K |
| 09:59 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 0.1K |
| 10:00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.0K |
| 10:01 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 0.1K |
| 10:02 | 4,848.00 | 4,850.00 | 4,848.00 | 4,848.00 | 6.0K |
| 10:03 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.0K |
| 10:08 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | 0.2K |
| 10:09 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | 1.0K |
| 10:10 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 10:11 | 4,840.00 | 4,840.00 | 4,838.00 | 4,838.00 | 3.3K |
| 10:12 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0.1K |
| 10:13 | 4,836.71 | 4,836.71 | 4,836.71 | 4,836.71 | 0.0K |
| 10:15 | 4,836.00 | 4,840.00 | 4,836.00 | 4,840.00 | 3.2K |
| 10:17 | 4,838.21 | 4,838.21 | 4,838.21 | 4,838.21 | 0.0K |
| 10:18 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.1K |
| 10:28 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.0K |
| 10:29 | 4,830.00 | 4,830.00 | 4,816.00 | 4,816.00 | 3.7K |
| 10:30 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.2K |
| 10:32 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.4K |
| 10:40 | 4,816.84 | 4,816.84 | 4,816.84 | 4,816.84 | 0.2K |
| 10:44 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.5K |
| 10:47 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.0K |
| 10:52 | 4,819.76 | 4,819.76 | 4,819.76 | 4,819.76 | 2.5K |
| 10:56 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.2K |
| 10:57 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.0K |
| 11:02 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.2K |
| 11:05 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.1K |
| 11:13 | 4,814.21 | 4,814.21 | 4,814.21 | 4,814.21 | 0.1K |
| 11:19 | 4,813.51 | 4,813.51 | 4,813.51 | 4,813.51 | 0.1K |
| 11:27 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.1K |
| 11:34 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 11:47 | 4,818.00 | 4,818.00 | 4,814.00 | 4,814.00 | 0.1K |
| 11:48 | 4,810.00 | 4,810.00 | 4,808.00 | 4,808.00 | 0.1K |
| 11:52 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.1K |
| 11:54 | 4,806.00 | 4,812.00 | 4,806.00 | 4,812.00 | 0.4K |
| 11:55 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.0K |
| 12:01 | 4,814.00 | 4,814.00 | 4,812.00 | 4,812.00 | 0.3K |
| 12:02 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.3K |
| 12:05 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 12:08 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.1K |
| 12:09 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.0K |
| 12:10 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.0K |
| 12:14 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.5K |
| 12:21 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 12:24 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.0K |
| 12:29 | 4,822.00 | 4,822.00 | 4,821.00 | 4,821.00 | 0.3K |
| 12:32 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.0K |
| 12:33 | 4,822.70 | 4,822.70 | 4,822.70 | 4,822.70 | 1.0K |
| 12:34 | 4,820.00 | 4,820.00 | 4,814.00 | 4,814.00 | 1.2K |
| 12:45 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.2K |
| 12:46 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.2K |
| 12:47 | 4,818.00 | 4,824.00 | 4,818.00 | 4,818.00 | 14.9K |
| 12:48 | 4,817.21 | 4,817.21 | 4,816.00 | 4,816.00 | 0.1K |
| 12:53 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 13:10 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.3K |
| 13:13 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.0K |
| 13:27 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.0K |
| 13:30 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 13:31 | 4,816.00 | 4,816.00 | 4,806.00 | 4,806.00 | 0.6K |
| 13:35 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.4K |
| 13:40 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.4K |
| 13:42 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.0K |
| 13:43 | 4,807.25 | 4,807.25 | 4,807.25 | 4,807.25 | 0.0K |
| 13:45 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.0K |
| 13:48 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.1K |
| 13:49 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.1K |
| 13:50 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.1K |
| 13:58 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.0K |
| 14:02 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.1K |
| 14:06 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.1K |
| 14:09 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.0K |
| 14:13 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.4K |
| 14:17 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.0K |
| 14:21 | 4,813.54 | 4,813.54 | 4,813.54 | 4,813.54 | 0.0K |
| 14:23 | 4,814.00 | 4,814.00 | 4,812.00 | 4,812.00 | 0.3K |
| 14:24 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.1K |
| 14:27 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0K |
| 14:30 | 4,814.00 | 4,814.00 | 4,812.00 | 4,812.00 | 0.2K |
| 14:31 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.1K |
| 14:32 | 4,810.00 | 4,810.00 | 4,808.00 | 4,808.00 | 0.1K |
| 14:33 | 4,804.00 | 4,805.59 | 4,804.00 | 4,805.59 | 0.2K |
| 14:34 | 4,806.00 | 4,806.00 | 4,804.00 | 4,804.00 | 0.2K |
| 14:36 | 4,802.00 | 4,802.00 | 4,800.00 | 4,800.00 | 0.7K |
| 14:37 | 4,802.00 | 4,806.00 | 4,802.00 | 4,806.00 | 2.7K |
| 14:39 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.4K |
| 14:40 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 2.5K |
| 14:41 | 4,804.00 | 4,804.00 | 4,802.00 | 4,802.00 | 0.4K |
| 14:42 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 0.1K |
| 14:43 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 5.6K |
| 14:44 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 0.1K |
| 14:45 | 4,802.00 | 4,804.00 | 4,802.00 | 4,804.00 | 0.5K |
| 14:46 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.2K |
| 14:47 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 0.0K |
| 14:48 | 4,802.00 | 4,802.00 | 4,800.00 | 4,800.00 | 0.3K |
| 14:49 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 0.2K |
| 14:50 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:51 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:52 | 4,802.00 | 4,802.00 | 4,802.00 | 4,802.00 | 0.0K |
| 14:53 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.1K |
| 14:54 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.1K |
| 14:55 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.0K |
| 14:56 | 4,808.00 | 4,812.00 | 4,808.00 | 4,812.00 | 5.6K |
| 14:57 | 4,808.00 | 4,814.00 | 4,808.00 | 4,814.00 | 0.6K |
| 14:59 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 15:00 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.1K |
| 15:01 | 4,818.00 | 4,820.00 | 4,818.00 | 4,820.00 | 5.1K |
| 15:03 | 4,822.00 | 4,824.00 | 4,822.00 | 4,824.00 | 0.1K |
| 15:04 | 4,824.00 | 4,828.00 | 4,824.00 | 4,828.00 | 0.6K |
| 15:05 | 4,826.00 | 4,826.00 | 4,822.00 | 4,822.00 | 0.3K |
| 15:06 | 4,821.20 | 4,821.20 | 4,818.00 | 4,818.00 | 0.6K |
| 15:07 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.2K |
| 15:08 | 4,813.20 | 4,813.20 | 4,813.20 | 4,813.20 | 0.1K |
| 15:09 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 15:10 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.1K |
| 15:13 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 15:14 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.2K |
| 15:17 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.2K |
| 15:20 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.1K |
| 15:21 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.2K |
| 15:22 | 4,810.00 | 4,810.00 | 4,808.00 | 4,810.00 | 2.5K |
| 15:23 | 4,808.00 | 4,810.00 | 4,808.00 | 4,810.00 | 0.2K |
| 15:25 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.2K |
| 15:28 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.1K |
| 15:29 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.0K |
| 15:33 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.3K |
| 15:35 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.1K |
| 15:37 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 2.2K |
| 15:39 | 4,812.00 | 4,816.00 | 4,812.00 | 4,814.00 | 2.0K |
| 15:40 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.2K |
| 15:42 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.1K |
| 15:43 | 4,812.00 | 4,816.00 | 4,812.00 | 4,816.00 | 3.4K |
| 15:47 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.3K |
| 15:49 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.2K |
| 15:50 | 4,820.00 | 4,820.00 | 4,818.00 | 4,818.00 | 0.2K |
| 15:51 | 4,820.00 | 4,822.00 | 4,820.00 | 4,822.00 | 0.2K |
| 15:52 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.1K |
| 15:53 | 4,820.00 | 4,820.00 | 4,816.00 | 4,816.00 | 0.2K |
| 15:57 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.1K |
| 15:58 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.0K |
| 15:59 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 16:00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.4K |
| 16:02 | 4,822.00 | 4,824.00 | 4,820.00 | 4,820.00 | 0.7K |
| 16:03 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0K |
| 16:04 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 16:05 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 16:06 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.1K |
| 16:07 | 4,826.00 | 4,826.00 | 4,822.00 | 4,822.00 | 0.5K |
| 16:08 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.3K |
| 16:09 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.3K |
| 16:10 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.2K |
| 16:12 | 4,830.00 | 4,830.00 | 4,828.00 | 4,828.00 | 0.3K |
| 16:15 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 16:18 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.2K |
| 16:19 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 0.4K |
| 16:21 | 4,834.00 | 4,834.00 | 4,832.00 | 4,834.00 | 2.9K |
| 16:23 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.2K |
| 16:24 | 4,836.00 | 4,838.00 | 4,836.00 | 4,838.00 | 0.2K |
| 16:25 | 4,836.00 | 4,838.00 | 4,836.00 | 4,838.00 | 0.2K |
| 16:26 | 4,836.00 | 4,838.00 | 4,836.00 | 4,836.00 | 1.3K |
| 16:28 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0.9K |
| 16:29 | 4,834.00 | 4,838.00 | 4,834.00 | 4,834.00 | 0.6K |
| 16:35 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 57.7K |