| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 08:01 | 3,925.55 | 3,925.55 | 3,925.55 | 3,925.55 | 0.0K |
| 08:02 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 08:06 | 3,905.00 | 3,970.00 | 3,905.00 | 3,970.00 | 5.0K |
| 08:16 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 08:19 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 08:22 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 2.6K |
| 08:23 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 1.9K |
| 08:25 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 0.0K |
| 08:28 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 08:29 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 08:30 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.1K |
| 08:31 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 08:32 | 3,920.00 | 3,920.00 | 3,917.50 | 3,917.50 | 0.3K |
| 08:40 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 08:41 | 3,922.59 | 3,922.59 | 3,922.59 | 3,922.59 | 0.1K |
| 08:43 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 08:45 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.5K |
| 08:49 | 3,915.00 | 3,915.00 | 3,905.00 | 3,905.00 | 0.2K |
| 08:53 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 08:58 | 3,907.16 | 3,907.16 | 3,907.16 | 3,907.16 | 0.0K |
| 09:00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 09:01 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.3K |
| 09:03 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.1K |
| 09:04 | 3,900.00 | 3,900.00 | 3,885.00 | 3,885.00 | 1.5K |
| 09:06 | 3,877.52 | 3,885.00 | 3,877.52 | 3,880.70 | 0.2K |
| 09:08 | 3,882.14 | 3,885.00 | 3,882.14 | 3,885.00 | 0.4K |
| 09:10 | 3,890.00 | 3,905.00 | 3,890.00 | 3,905.00 | 0.3K |
| 09:14 | 3,910.00 | 3,910.00 | 3,907.96 | 3,907.96 | 0.1K |
| 09:22 | 3,902.50 | 3,902.50 | 3,902.50 | 3,902.50 | 0.1K |
| 09:23 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 4.4K |
| 09:25 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.1K |
| 09:26 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.2K |
| 09:35 | 3,879.13 | 3,879.13 | 3,879.13 | 3,879.13 | 0.0K |
| 09:38 | 3,879.59 | 3,879.59 | 3,879.59 | 3,879.59 | 0.3K |
| 09:43 | 3,884.27 | 3,884.27 | 3,884.27 | 3,884.27 | 0.8K |
| 09:45 | 3,890.00 | 3,890.00 | 3,882.17 | 3,882.17 | 0.1K |
| 09:49 | 3,870.00 | 3,880.00 | 3,870.00 | 3,870.00 | 0.3K |
| 09:50 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 09:53 | 3,870.00 | 3,870.00 | 3,855.00 | 3,864.94 | 0.1K |
| 09:54 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.3K |
| 09:55 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 09:56 | 3,875.44 | 3,875.44 | 3,875.44 | 3,875.44 | 0.2K |
| 09:59 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 10:00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 10:01 | 3,870.00 | 3,875.00 | 3,870.00 | 3,875.00 | 0.2K |
| 10:02 | 3,882.50 | 3,882.50 | 3,875.00 | 3,875.00 | 0.1K |
| 10:05 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 10:08 | 3,872.52 | 3,880.00 | 3,872.52 | 3,880.00 | 0.2K |
| 10:09 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 10:12 | 3,865.00 | 3,875.00 | 3,865.00 | 3,870.00 | 0.4K |
| 10:13 | 3,870.00 | 3,870.00 | 3,865.00 | 3,865.00 | 0.1K |
| 10:14 | 3,875.00 | 3,880.00 | 3,875.00 | 3,880.00 | 0.3K |
| 10:16 | 3,882.50 | 3,882.50 | 3,882.50 | 3,882.50 | 0.0K |
| 10:19 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 10:20 | 3,873.12 | 3,873.12 | 3,873.12 | 3,873.12 | 0.1K |
| 10:26 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 10:30 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.01 | 0.6K |
| 10:32 | 3,871.32 | 3,871.32 | 3,871.32 | 3,871.32 | 0.2K |
| 10:33 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 10:38 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 10:39 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 10:47 | 3,870.00 | 3,875.00 | 3,870.00 | 3,870.00 | 0.2K |
| 10:49 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 10:57 | 3,875.00 | 3,880.00 | 3,875.00 | 3,880.00 | 0.2K |
| 10:59 | 3,880.00 | 3,885.00 | 3,880.00 | 3,885.00 | 0.0K |
| 11:00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:02 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:08 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 20.0K |
| 11:10 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.1K |
| 11:15 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 11:19 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 11:22 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 11:32 | 3,878.20 | 3,878.20 | 3,878.20 | 3,878.20 | 0.1K |
| 11:34 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:35 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 11:41 | 3,880.00 | 3,880.00 | 3,875.00 | 3,875.00 | 0.0K |
| 11:49 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.2K |
| 11:52 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:54 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 11:59 | 3,870.00 | 3,875.00 | 3,870.00 | 3,875.00 | 0.1K |
| 12:00 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 0.1K |
| 12:01 | 3,872.50 | 3,872.50 | 3,872.50 | 3,872.50 | 0.5K |
| 12:03 | 3,865.00 | 3,870.00 | 3,865.00 | 3,870.00 | 0.7K |
| 12:04 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 12:08 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 1.4K |
| 12:09 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.1K |
| 12:10 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 12:12 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 12:17 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 12:18 | 3,880.00 | 3,885.00 | 3,880.00 | 3,885.00 | 0.1K |
| 12:23 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 12:29 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.1K |
| 12:42 | 3,877.50 | 3,877.50 | 3,877.50 | 3,877.50 | 0.2K |
| 13:00 | 3,877.52 | 3,877.52 | 3,877.52 | 3,877.52 | 0.1K |
| 13:06 | 3,877.50 | 3,877.50 | 3,877.50 | 3,877.50 | 0.1K |
| 13:07 | 3,882.30 | 3,882.30 | 3,882.30 | 3,882.30 | 0.0K |
| 13:12 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:14 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 13:18 | 3,883.52 | 3,883.52 | 3,865.00 | 3,865.00 | 0.5K |
| 13:24 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:34 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:36 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 13:39 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:43 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.2K |
| 13:44 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 0.1K |
| 13:45 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.2K |
| 13:46 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:47 | 3,875.00 | 3,875.00 | 3,870.00 | 3,870.00 | 0.2K |
| 13:49 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:50 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:51 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:52 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 13:53 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:54 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 0.1K |
| 13:55 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 13:56 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 0.1K |
| 13:57 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 13:58 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.0K |
| 14:00 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 0.1K |
| 14:15 | 3,860.00 | 3,860.00 | 3,840.00 | 3,840.00 | 2.2K |
| 14:16 | 3,835.00 | 3,845.00 | 3,835.00 | 3,840.00 | 5.6K |
| 14:17 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 14:18 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 14:20 | 3,850.00 | 3,850.00 | 3,845.74 | 3,845.74 | 0.3K |
| 14:22 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 14:23 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 14:24 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 14:29 | 3,840.00 | 3,845.00 | 3,840.00 | 3,845.00 | 0.1K |
| 14:30 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 14:36 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
| 14:37 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 14:38 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 14:40 | 3,845.73 | 3,845.73 | 3,845.73 | 3,845.73 | 0.0K |
| 14:49 | 3,839.50 | 3,839.50 | 3,839.50 | 3,839.50 | 0.1K |
| 14:50 | 3,838.85 | 3,838.85 | 3,838.85 | 3,838.85 | 0.3K |
| 14:52 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
| 14:53 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 14:57 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 14:58 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 14.2K |
| 14:59 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 15:01 | 3,855.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.2K |
| 15:04 | 3,860.79 | 3,860.79 | 3,860.79 | 3,860.79 | 0.1K |
| 15:23 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 15:24 | 3,845.00 | 3,855.00 | 3,845.00 | 3,855.00 | 0.1K |
| 15:25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 15:26 | 3,845.00 | 3,851.16 | 3,845.00 | 3,845.00 | 0.1K |
| 15:27 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 15:28 | 3,845.00 | 3,845.00 | 3,840.00 | 3,840.00 | 0.2K |
| 15:29 | 3,842.13 | 3,842.13 | 3,842.13 | 3,842.13 | 0.1K |
| 15:32 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 15:34 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 15:38 | 3,834.85 | 3,834.85 | 3,834.85 | 3,834.85 | 0.0K |
| 15:40 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 15:48 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.2K |
| 15:52 | 3,830.00 | 3,835.00 | 3,825.00 | 3,825.00 | 0.3K |
| 16:05 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 16:07 | 3,835.00 | 3,835.00 | 3,825.00 | 3,830.00 | 0.3K |
| 16:08 | 3,825.00 | 3,830.00 | 3,825.00 | 3,825.00 | 0.7K |
| 16:09 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 16:11 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.1K |
| 16:12 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 16:14 | 3,826.23 | 3,826.23 | 3,826.23 | 3,826.23 | 0.1K |
| 16:15 | 3,830.00 | 3,845.00 | 3,830.00 | 3,845.00 | 0.4K |
| 16:16 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 16:17 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 16:20 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 16:21 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 16:22 | 3,837.43 | 3,837.43 | 3,837.43 | 3,837.43 | 0.1K |
| 16:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 16:25 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 16:27 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 16:28 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 16:29 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 16:35 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 40.5K |