| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0K |
| 08:20 | 4,677.50 | 4,677.50 | 4,677.50 | 4,677.50 | 0.3K |
| 08:22 | 4,675.10 | 4,675.10 | 4,675.10 | 4,675.10 | 0.0K |
| 08:24 | 4,708.93 | 4,708.93 | 4,708.93 | 4,708.93 | 1.4K |
| 08:25 | 4,695.00 | 4,700.00 | 4,695.00 | 4,700.00 | 0.1K |
| 08:30 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.1K |
| 08:31 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0K |
| 08:34 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0K |
| 08:46 | 4,710.00 | 4,710.00 | 4,705.00 | 4,705.00 | 0.1K |
| 08:47 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0K |
| 08:49 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.1K |
| 08:51 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0K |
| 08:53 | 4,715.00 | 4,715.00 | 4,710.00 | 4,710.00 | 0.2K |
| 08:54 | 4,715.05 | 4,715.05 | 4,715.05 | 4,715.05 | 0.1K |
| 08:55 | 4,720.00 | 4,725.00 | 4,715.00 | 4,720.00 | 3.4K |
| 08:56 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0K |
| 08:57 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.1K |
| 09:00 | 4,725.00 | 4,730.00 | 4,725.00 | 4,730.00 | 0.2K |
| 09:01 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.1K |
| 09:02 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0K |
| 09:07 | 4,730.05 | 4,730.05 | 4,730.05 | 4,730.00 | 0.0K |
| 09:09 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.1K |
| 09:23 | 4,702.25 | 4,702.25 | 4,702.25 | 4,702.25 | 0.5K |
| 09:26 | 4,725.04 | 4,725.04 | 4,725.04 | 4,725.04 | 0.0K |
| 09:56 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0K |
| 10:04 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0K |
| 10:09 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.1K |
| 10:14 | 4,720.05 | 4,720.05 | 4,720.05 | 4,720.05 | 0.0K |
| 10:17 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.0K |
| 10:18 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.0K |
| 10:24 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.1K |
| 10:26 | 4,714.42 | 4,714.42 | 4,714.42 | 4,714.42 | 0.0K |
| 10:27 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.2K |
| 10:41 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0K |
| 10:52 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0K |
| 11:03 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 2.5K |
| 11:10 | 4,720.04 | 4,720.04 | 4,720.04 | 4,720.04 | 0.1K |
| 11:15 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0K |
| 11:16 | 4,705.00 | 4,705.00 | 4,700.00 | 4,700.00 | 2.0K |
| 11:20 | 4,705.00 | 4,710.00 | 4,705.00 | 4,710.00 | 0.1K |
| 11:21 | 4,710.00 | 4,715.00 | 4,710.00 | 4,715.00 | 0.1K |
| 11:39 | 4,721.70 | 4,721.70 | 4,721.70 | 4,721.70 | 0.0K |
| 11:40 | 4,721.45 | 4,721.45 | 4,721.45 | 4,721.45 | 0.0K |
| 11:41 | 4,715.00 | 4,720.00 | 4,715.00 | 4,720.00 | 0.0K |
| 11:42 | 4,725.00 | 4,730.00 | 4,719.37 | 4,719.37 | 0.1K |
| 11:45 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0K |
| 11:48 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 1.7K |
| 11:49 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 2.5K |
| 11:52 | 4,719.37 | 4,719.37 | 4,719.37 | 4,719.40 | 0.2K |
| 12:03 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0K |
| 12:09 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0K |
| 12:11 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.1K |
| 12:26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 12:30 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 12:31 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 12:39 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 13:00 | 4,757.88 | 4,757.88 | 4,757.88 | 4,757.88 | 0.1K |
| 13:03 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.1K |
| 13:10 | 4,765.00 | 4,770.00 | 4,765.00 | 4,770.00 | 0.3K |
| 13:12 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 13:14 | 4,765.00 | 4,765.00 | 4,760.00 | 4,760.00 | 0.2K |
| 13:25 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 13:28 | 4,767.10 | 4,767.10 | 4,767.10 | 4,767.10 | 0.0K |
| 13:29 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 13:30 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 50.0K |
| 13:31 | 4,765.00 | 4,765.00 | 4,760.00 | 4,760.00 | 0.0K |
| 13:32 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 10.0K |
| 13:33 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 13:34 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.3K |
| 13:36 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 13:37 | 4,765.00 | 4,770.00 | 4,765.00 | 4,765.00 | 0.5K |
| 13:41 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 13:42 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.1K |
| 13:53 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.1K |
| 14:01 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 14:02 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 14:03 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 14:05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:07 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.1K |
| 14:15 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.4K |
| 14:16 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:20 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:22 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.2K |
| 14:24 | 4,805.00 | 4,805.00 | 4,800.00 | 4,800.00 | 0.3K |
| 14:25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:29 | 4,805.00 | 4,805.00 | 4,800.00 | 4,800.00 | 0.1K |
| 14:31 | 4,800.00 | 4,800.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:32 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:37 | 4,790.00 | 4,790.00 | 4,785.00 | 4,785.00 | 0.0K |
| 14:38 | 4,780.00 | 4,790.00 | 4,780.00 | 4,790.00 | 0.1K |
| 14:41 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.5K |
| 14:43 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:44 | 4,793.38 | 4,793.38 | 4,793.38 | 4,793.38 | 0.1K |
| 14:48 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 14:52 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:54 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.1K |
| 14:56 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0K |
| 15:00 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 0.0K |
| 15:01 | 4,797.03 | 4,797.03 | 4,797.03 | 4,797.00 | 0.1K |
| 15:06 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.0K |
| 15:09 | 4,790.00 | 4,795.00 | 4,790.00 | 4,795.00 | 0.1K |
| 15:12 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:14 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:18 | 4,790.00 | 4,795.00 | 4,790.00 | 4,790.00 | 0.3K |
| 15:19 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 15:20 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 15:22 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:26 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 15:27 | 4,788.22 | 4,788.22 | 4,788.22 | 4,788.22 | 0.1K |
| 15:28 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 15:29 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 15:30 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:32 | 4,791.07 | 4,791.07 | 4,791.07 | 4,791.07 | 0.1K |
| 15:40 | 4,790.00 | 4,790.00 | 4,785.00 | 4,790.00 | 0.1K |
| 15:43 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 15:48 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:49 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 15:50 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:51 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:52 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 15:55 | 4,785.00 | 4,785.00 | 4,780.00 | 4,785.00 | 0.1K |
| 15:57 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 15:58 | 4,785.00 | 4,785.00 | 4,780.00 | 4,780.00 | 2.8K |
| 15:59 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 16:01 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 16:08 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:09 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:10 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 16:11 | 4,784.50 | 4,784.50 | 4,784.50 | 4,784.50 | 0.2K |
| 16:13 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 16:14 | 4,795.00 | 4,795.00 | 4,790.00 | 4,795.00 | 1.0K |
| 16:15 | 4,800.00 | 4,800.00 | 4,795.00 | 4,795.00 | 0.0K |
| 16:16 | 4,795.00 | 4,795.00 | 4,785.00 | 4,785.00 | 0.1K |
| 16:17 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:18 | 4,791.06 | 4,791.06 | 4,791.06 | 4,791.06 | 0.0K |
| 16:19 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:20 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 16:21 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 16:22 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 16:23 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 16:24 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:25 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 16:27 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 16:28 | 4,790.00 | 4,795.00 | 4,790.00 | 4,795.00 | 0.3K |
| 16:29 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 0.0K |
| 16:35 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 50.4K |