| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,100.00 | 4,150.28 | 4,100.00 | 4,140.00 | 0.5K |
| 08:03 | 4,118.75 | 4,118.75 | 4,118.75 | 4,118.75 | 0.0K |
| 08:05 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.0K |
| 08:06 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.0K |
| 08:07 | 4,119.68 | 4,119.68 | 4,119.68 | 4,119.68 | 0.1K |
| 08:10 | 4,130.00 | 4,130.00 | 4,110.00 | 4,110.00 | 0.1K |
| 08:11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.2K |
| 08:13 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 08:17 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 08:19 | 4,100.00 | 4,125.00 | 4,100.00 | 4,125.00 | 0.4K |
| 08:20 | 4,125.50 | 4,125.50 | 4,125.50 | 4,125.50 | 0.0K |
| 08:22 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 08:23 | 4,127.25 | 4,130.00 | 4,127.25 | 4,130.00 | 0.2K |
| 08:24 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.1K |
| 08:30 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 08:33 | 4,133.29 | 4,133.29 | 4,133.29 | 4,133.29 | 0.0K |
| 08:35 | 4,130.00 | 4,130.00 | 4,125.00 | 4,130.00 | 0.1K |
| 08:36 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 08:39 | 4,115.00 | 4,115.00 | 4,110.00 | 4,114.74 | 0.1K |
| 08:45 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 08:47 | 4,105.00 | 4,108.57 | 4,100.00 | 4,105.00 | 0.4K |
| 08:48 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 08:50 | 4,115.00 | 4,115.00 | 4,110.00 | 4,110.00 | 0.1K |
| 08:52 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.1K |
| 08:53 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 08:56 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 08:58 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 09:03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 09:04 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 0.1K |
| 09:08 | 4,102.39 | 4,115.00 | 4,102.39 | 4,115.00 | 0.3K |
| 09:09 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:10 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:12 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.1K |
| 09:19 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.1K |
| 09:20 | 4,123.25 | 4,123.25 | 4,123.25 | 4,123.25 | 0.2K |
| 09:32 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.0K |
| 09:33 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.1K |
| 09:36 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 09:38 | 4,115.98 | 4,117.77 | 4,115.98 | 4,117.77 | 0.2K |
| 09:39 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 09:40 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.1K |
| 09:41 | 4,117.16 | 4,117.16 | 4,117.16 | 4,117.16 | 0.0K |
| 09:42 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:51 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 10:01 | 4,112.30 | 4,112.30 | 4,112.30 | 4,112.30 | 0.1K |
| 10:07 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 10:10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1.0K |
| 10:13 | 4,113.06 | 4,113.06 | 4,113.06 | 4,113.06 | 0.1K |
| 10:18 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 10:19 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 10:20 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 0.0K |
| 10:24 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 10:27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 10:28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.2K |
| 10:35 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 0.0K |
| 10:37 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 0.0K |
| 10:39 | 4,102.08 | 4,105.00 | 4,102.08 | 4,105.00 | 0.4K |
| 10:41 | 4,095.00 | 4,095.00 | 4,085.00 | 4,085.00 | 0.4K |
| 10:42 | 4,095.00 | 4,105.00 | 4,095.00 | 4,105.00 | 6.3K |
| 10:43 | 4,100.00 | 4,105.00 | 4,100.00 | 4,105.00 | 0.2K |
| 10:44 | 4,110.00 | 4,110.00 | 4,105.26 | 4,105.26 | 0.4K |
| 10:45 | 4,115.00 | 4,115.00 | 4,105.00 | 4,105.00 | 0.1K |
| 10:46 | 4,111.70 | 4,111.70 | 4,100.25 | 4,100.25 | 5.4K |
| 10:52 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 0.2K |
| 10:53 | 4,075.00 | 4,084.93 | 4,075.00 | 4,084.93 | 0.3K |
| 10:55 | 4,074.01 | 4,074.01 | 4,074.01 | 4,074.01 | 0.1K |
| 10:56 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.0K |
| 10:57 | 4,073.99 | 4,073.99 | 4,073.99 | 4,073.99 | 0.1K |
| 10:58 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.1K |
| 11:00 | 4,080.00 | 4,090.00 | 4,080.00 | 4,090.00 | 0.1K |
| 11:05 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.2K |
| 11:08 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 11:12 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.0K |
| 11:16 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.0K |
| 11:20 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 11:21 | 4,075.00 | 4,080.00 | 4,075.00 | 4,080.00 | 0.2K |
| 11:22 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.2K |
| 11:29 | 4,056.69 | 4,056.69 | 4,056.69 | 4,056.69 | 0.0K |
| 11:30 | 4,060.00 | 4,065.00 | 4,050.00 | 4,050.00 | 0.2K |
| 11:31 | 4,055.00 | 4,055.00 | 4,052.08 | 4,052.08 | 0.0K |
| 11:33 | 4,052.06 | 4,052.06 | 4,052.06 | 4,052.06 | 0.2K |
| 11:34 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 0.1K |
| 11:38 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 11:48 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 11:50 | 4,058.05 | 4,058.05 | 4,058.05 | 4,058.05 | 0.1K |
| 11:54 | 4,060.00 | 4,080.00 | 4,060.00 | 4,080.00 | 3.1K |
| 11:55 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.0K |
| 11:56 | 4,075.00 | 4,075.00 | 4,070.00 | 4,070.00 | 0.1K |
| 11:59 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.1K |
| 12:00 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.0K |
| 12:04 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.1K |
| 12:06 | 4,069.21 | 4,075.00 | 4,069.21 | 4,075.00 | 0.7K |
| 12:15 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.3K |
| 12:17 | 4,070.67 | 4,070.67 | 4,070.67 | 4,070.67 | 0.1K |
| 12:18 | 4,066.00 | 4,066.00 | 4,066.00 | 4,066.00 | 6.7K |
| 12:23 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.1K |
| 12:27 | 4,060.00 | 4,065.00 | 4,060.00 | 4,065.00 | 0.1K |
| 12:32 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.3K |
| 12:33 | 4,060.00 | 4,065.00 | 4,060.00 | 4,065.00 | 0.4K |
| 12:40 | 4,060.00 | 4,065.00 | 4,060.00 | 4,065.00 | 0.2K |
| 12:43 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.1K |
| 12:51 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.3K |
| 12:55 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.1K |
| 13:00 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.7K |
| 13:05 | 4,060.00 | 4,062.92 | 4,060.00 | 4,062.92 | 0.1K |
| 13:14 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:15 | 4,051.30 | 4,051.30 | 4,051.30 | 4,051.30 | 0.0K |
| 13:16 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:19 | 4,045.00 | 4,047.21 | 4,045.00 | 4,047.21 | 0.2K |
| 13:20 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:22 | 4,047.53 | 4,047.53 | 4,047.53 | 4,047.53 | 0.1K |
| 13:24 | 4,047.77 | 4,047.77 | 4,047.77 | 4,047.77 | 0.0K |
| 13:25 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:28 | 4,040.00 | 4,045.00 | 4,040.00 | 4,045.00 | 0.1K |
| 13:29 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:30 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.1K |
| 13:33 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.1K |
| 13:35 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.1K |
| 13:38 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 13:39 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 13:42 | 4,040.00 | 4,040.00 | 4,035.00 | 4,035.00 | 0.1K |
| 13:43 | 4,050.08 | 4,050.08 | 4,035.00 | 4,035.00 | 0.1K |
| 13:45 | 4,040.00 | 4,045.00 | 4,040.00 | 4,045.00 | 0.1K |
| 13:46 | 4,050.00 | 4,060.00 | 4,050.00 | 4,060.00 | 0.2K |
| 13:49 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:50 | 4,055.00 | 4,060.00 | 4,055.00 | 4,060.00 | 0.0K |
| 13:52 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 0.1K |
| 13:53 | 4,055.00 | 4,055.00 | 4,045.00 | 4,055.00 | 0.1K |
| 13:55 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 14:00 | 4,050.00 | 4,050.00 | 4,045.00 | 4,045.00 | 0.3K |
| 14:01 | 4,052.99 | 4,052.99 | 4,052.99 | 4,052.99 | 0.1K |
| 14:04 | 4,045.00 | 4,045.00 | 4,040.00 | 4,040.00 | 0.2K |
| 14:05 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 14:06 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 14:08 | 4,047.86 | 4,047.86 | 4,043.31 | 4,045.00 | 0.2K |
| 14:09 | 4,040.00 | 4,045.00 | 4,035.00 | 4,045.00 | 0.1K |
| 14:10 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.2K |
| 14:12 | 4,035.00 | 4,035.00 | 4,030.56 | 4,030.56 | 0.0K |
| 14:14 | 4,030.81 | 4,030.81 | 4,030.81 | 4,030.81 | 0.0K |
| 14:27 | 4,035.00 | 4,035.00 | 4,015.00 | 4,015.00 | 0.2K |
| 14:28 | 4,050.00 | 4,050.00 | 4,025.00 | 4,025.00 | 1.4K |
| 14:29 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0K |
| 14:30 | 4,025.00 | 4,025.00 | 4,019.20 | 4,019.20 | 0.0K |
| 14:31 | 4,025.00 | 4,030.00 | 4,025.00 | 4,030.00 | 0.0K |
| 14:33 | 4,026.32 | 4,026.32 | 4,026.32 | 4,026.32 | 0.0K |
| 14:36 | 4,026.30 | 4,026.30 | 4,026.30 | 4,026.30 | 0.1K |
| 14:37 | 4,025.00 | 4,025.00 | 4,020.00 | 4,020.00 | 0.2K |
| 14:39 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0K |
| 14:50 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 14:52 | 4,035.00 | 4,035.00 | 4,025.00 | 4,025.00 | 0.1K |
| 14:56 | 4,020.00 | 4,025.00 | 4,019.21 | 4,019.21 | 0.2K |
| 15:04 | 4,015.00 | 4,015.55 | 4,015.00 | 4,015.55 | 0.2K |
| 15:09 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 0.1K |
| 15:11 | 4,009.20 | 4,009.20 | 4,009.20 | 4,009.20 | 0.0K |
| 15:12 | 4,005.00 | 4,025.00 | 4,005.00 | 4,015.00 | 0.9K |
| 15:13 | 4,020.56 | 4,020.56 | 4,020.56 | 4,020.56 | 0.0K |
| 15:14 | 4,010.00 | 4,015.45 | 4,010.00 | 4,015.45 | 0.1K |
| 15:16 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.1K |
| 15:21 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.2K |
| 15:22 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.1K |
| 15:23 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.5K |
| 15:24 | 4,013.68 | 4,015.00 | 4,013.68 | 4,015.00 | 0.2K |
| 15:32 | 4,005.00 | 4,005.00 | 3,998.25 | 3,998.25 | 1.2K |
| 15:33 | 3,998.25 | 3,998.25 | 3,998.25 | 3,998.25 | 0.0K |
| 15:34 | 4,002.78 | 4,005.00 | 4,002.78 | 4,005.00 | 0.3K |
| 15:35 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.1K |
| 15:36 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.2K |
| 15:37 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 15:40 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 0.1K |
| 15:41 | 4,000.00 | 4,000.00 | 3,998.75 | 3,998.75 | 0.3K |
| 15:45 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.2K |
| 15:46 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 15:47 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.2K |
| 15:48 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 0.1K |
| 15:51 | 4,001.30 | 4,001.30 | 4,001.30 | 4,001.30 | 0.0K |
| 15:57 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.2K |
| 15:58 | 4,002.96 | 4,005.00 | 4,002.96 | 4,005.00 | 0.1K |
| 16:00 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.3K |
| 16:01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 16:02 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.4K |
| 16:03 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.6K |
| 16:05 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 16:07 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.1K |
| 16:08 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 16:09 | 4,005.00 | 4,010.21 | 4,005.00 | 4,010.00 | 1.0K |
| 16:10 | 4,005.26 | 4,005.26 | 4,005.26 | 4,005.26 | 0.1K |
| 16:12 | 4,004.58 | 4,010.00 | 4,000.00 | 4,000.00 | 0.2K |
| 16:13 | 4,000.00 | 4,000.00 | 3,995.00 | 4,000.00 | 0.8K |
| 16:15 | 3,996.76 | 4,000.00 | 3,996.76 | 4,000.00 | 0.1K |
| 16:16 | 4,008.30 | 4,008.30 | 4,008.30 | 4,008.30 | 0.8K |
| 16:17 | 4,000.00 | 4,000.00 | 3,990.00 | 3,998.70 | 0.5K |
| 16:19 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.1K |
| 16:20 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 1.2K |
| 16:21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 16:22 | 4,003.04 | 4,005.00 | 4,003.04 | 4,005.00 | 0.3K |
| 16:23 | 4,017.30 | 4,017.30 | 4,005.00 | 4,005.00 | 0.6K |
| 16:25 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 0.1K |
| 16:26 | 4,015.00 | 4,025.00 | 4,015.00 | 4,020.00 | 0.4K |
| 16:27 | 4,015.00 | 4,025.06 | 4,015.00 | 4,025.06 | 0.1K |
| 16:28 | 4,021.89 | 4,030.00 | 4,021.89 | 4,025.00 | 0.1K |
| 16:29 | 4,005.00 | 4,015.00 | 4,005.00 | 4,015.00 | 0.8K |
| 16:35 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 62.6K |