| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,760.00 | 3,800.00 | 3,760.00 | 3,800.00 | 0.1K |
| 08:01 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 08:03 | 3,810.00 | 3,810.00 | 3,795.00 | 3,795.00 | 0.1K |
| 08:04 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.7K |
| 08:05 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 08:06 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 08:07 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 08:09 | 3,798.42 | 3,798.42 | 3,798.42 | 3,798.42 | 0.1K |
| 08:10 | 3,790.00 | 3,805.00 | 3,790.00 | 3,805.00 | 0.1K |
| 08:13 | 3,800.00 | 3,809.93 | 3,800.00 | 3,809.93 | 0.0K |
| 08:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.2K |
| 08:18 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 08:19 | 3,795.00 | 3,805.00 | 3,795.00 | 3,800.00 | 2.6K |
| 08:24 | 3,800.00 | 3,800.60 | 3,800.00 | 3,800.60 | 0.1K |
| 08:25 | 3,795.00 | 3,805.00 | 3,795.00 | 3,805.00 | 0.1K |
| 08:29 | 3,800.00 | 3,800.00 | 3,797.58 | 3,797.58 | 0.0K |
| 08:30 | 3,807.97 | 3,807.97 | 3,807.97 | 3,807.97 | 1.0K |
| 08:31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 08:36 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 08:39 | 3,810.00 | 3,825.00 | 3,810.00 | 3,825.00 | 0.3K |
| 08:40 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 08:43 | 3,825.93 | 3,825.93 | 3,825.93 | 3,825.93 | 0.0K |
| 09:02 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.2K |
| 09:06 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 09:11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:15 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:20 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.2K |
| 09:21 | 3,816.27 | 3,816.27 | 3,816.27 | 3,816.27 | 0.1K |
| 09:25 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:28 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:38 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:43 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:46 | 3,809.08 | 3,809.08 | 3,809.08 | 3,809.09 | 0.2K |
| 09:47 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.3K |
| 09:49 | 3,815.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.6K |
| 09:50 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.9K |
| 09:53 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:57 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.7K |
| 09:58 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4.0K |
| 10:01 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.2K |
| 10:03 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 10:05 | 3,810.33 | 3,810.33 | 3,809.38 | 3,809.38 | 0.2K |
| 10:11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.3K |
| 10:12 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:13 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 10:14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:24 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
| 10:25 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 10:30 | 3,815.00 | 3,815.00 | 3,796.09 | 3,796.09 | 3.9K |
| 10:31 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.3K |
| 10:32 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.2K |
| 10:33 | 3,819.81 | 3,820.00 | 3,819.81 | 3,820.00 | 0.2K |
| 10:34 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:35 | 3,825.00 | 3,835.00 | 3,825.00 | 3,825.00 | 1.2K |
| 10:38 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:39 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.0K |
| 10:44 | 3,840.34 | 3,840.34 | 3,840.34 | 3,840.30 | 0.4K |
| 10:45 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 10:46 | 3,840.00 | 3,845.00 | 3,840.00 | 3,845.00 | 0.1K |
| 10:50 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
| 10:52 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.4K |
| 10:56 | 3,860.00 | 3,863.38 | 3,859.37 | 3,863.38 | 0.2K |
| 10:58 | 3,861.25 | 3,861.25 | 3,861.25 | 3,861.25 | 0.1K |
| 11:00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.2K |
| 11:02 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 11:04 | 3,873.22 | 3,875.00 | 3,873.22 | 3,875.00 | 0.4K |
| 11:05 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 11:08 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 11:14 | 3,868.03 | 3,868.03 | 3,868.03 | 3,868.03 | 0.1K |
| 11:25 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.1K |
| 11:30 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 0.1K |
| 11:42 | 3,873.60 | 3,873.60 | 3,873.60 | 3,873.60 | 0.1K |
| 11:45 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 11:52 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 11:54 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.0K |
| 11:56 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 1.0K |
| 11:57 | 3,855.00 | 3,858.96 | 3,850.00 | 3,850.00 | 1.5K |
| 11:58 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:07 | 3,856.70 | 3,856.70 | 3,856.70 | 3,856.70 | 0.1K |
| 12:11 | 3,856.69 | 3,856.69 | 3,856.69 | 3,856.69 | 0.5K |
| 12:14 | 3,860.00 | 3,860.00 | 3,845.00 | 3,855.00 | 1.4K |
| 12:15 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.2K |
| 12:17 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:18 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:19 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.0K |
| 12:21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:22 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 12:23 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 181.2K |
| 12:24 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.3K |
| 12:25 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 12:26 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 12:30 | 3,860.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.1K |
| 12:32 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 12:34 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 0.0K |
| 12:35 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 12:36 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 12:38 | 3,882.55 | 3,882.55 | 3,882.55 | 3,882.55 | 0.3K |
| 12:42 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 12:43 | 3,880.00 | 3,886.70 | 3,880.00 | 3,886.70 | 0.1K |
| 12:44 | 3,886.70 | 3,886.70 | 3,886.70 | 3,886.70 | 0.0K |
| 12:45 | 3,890.00 | 3,895.00 | 3,890.00 | 3,892.38 | 0.1K |
| 12:47 | 3,895.04 | 3,895.04 | 3,895.04 | 3,895.04 | 0.5K |
| 12:51 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 12:53 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0K |
| 12:55 | 3,880.48 | 3,880.48 | 3,880.48 | 3,880.48 | 0.2K |
| 13:00 | 3,881.96 | 3,881.96 | 3,881.96 | 3,881.96 | 0.1K |
| 13:05 | 3,880.00 | 3,880.00 | 3,850.00 | 3,850.00 | 5.4K |
| 13:06 | 3,865.00 | 3,870.00 | 3,855.00 | 3,865.00 | 5.6K |
| 13:07 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:08 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:09 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:10 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:11 | 3,865.82 | 3,865.82 | 3,860.00 | 3,860.00 | 0.2K |
| 13:12 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:14 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:15 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:17 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.3K |
| 13:18 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:23 | 3,855.00 | 3,865.00 | 3,855.00 | 3,865.00 | 0.1K |
| 13:28 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 1.2K |
| 13:40 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 13:41 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 13:42 | 3,855.00 | 3,860.96 | 3,855.00 | 3,860.96 | 0.1K |
| 13:43 | 3,855.00 | 3,870.00 | 3,855.00 | 3,870.00 | 0.5K |
| 13:44 | 3,870.00 | 3,870.00 | 3,855.00 | 3,865.00 | 8.4K |
| 13:45 | 3,855.00 | 3,855.00 | 3,850.00 | 3,850.00 | 0.1K |
| 13:46 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 13:47 | 3,850.00 | 3,852.99 | 3,850.00 | 3,852.99 | 0.1K |
| 13:48 | 3,845.00 | 3,865.00 | 3,845.00 | 3,865.00 | 2.4K |
| 13:49 | 3,860.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.2K |
| 13:51 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 13:52 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:55 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 13:57 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 13:59 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.2K |
| 14:00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:01 | 3,860.00 | 3,860.00 | 3,855.00 | 3,855.00 | 0.0K |
| 14:05 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 14:10 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 14:12 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 14:17 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:22 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.4K |
| 14:23 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 14:28 | 3,855.62 | 3,855.62 | 3,855.62 | 3,855.62 | 0.1K |
| 14:29 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 14:35 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 14:37 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 2.9K |
| 14:38 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 14:40 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:41 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.0K |
| 14:45 | 3,868.41 | 3,868.41 | 3,868.41 | 3,868.41 | 0.1K |
| 14:46 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:49 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:54 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 14:59 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 15:12 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 15:14 | 3,862.30 | 3,862.30 | 3,852.70 | 3,852.70 | 0.0K |
| 15:26 | 3,861.38 | 3,861.38 | 3,861.38 | 3,861.38 | 0.3K |
| 15:29 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 15:32 | 3,860.00 | 3,860.00 | 3,855.00 | 3,855.00 | 0.1K |
| 15:33 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.1K |
| 15:34 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 15:37 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 15:38 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 15:39 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 0.2K |
| 15:51 | 3,858.08 | 3,858.08 | 3,858.08 | 3,858.08 | 0.0K |
| 15:52 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 15:53 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 15:54 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 15:55 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 15:57 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 15:58 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 15:59 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 16:00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 16:04 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.2K |
| 16:06 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:08 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:09 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:11 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 16:13 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:14 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:15 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:17 | 3,864.02 | 3,864.02 | 3,864.02 | 3,864.02 | 0.2K |
| 16:19 | 3,864.24 | 3,864.24 | 3,864.24 | 3,864.24 | 0.2K |
| 16:21 | 3,855.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.2K |
| 16:22 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 0.1K |
| 16:23 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 16:24 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.1K |
| 16:25 | 3,860.00 | 3,860.00 | 3,855.00 | 3,855.00 | 0.0K |
| 16:26 | 3,862.31 | 3,862.31 | 3,862.31 | 3,862.31 | 0.1K |
| 16:27 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.2K |
| 16:28 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 16:30 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 7.0K |
| 16:35 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 46.5K |