| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,058.83 | 5,058.83 | 5,042.95 | 5,043.60 | 7,755.8K |
| 08:05 | 5,043.73 | 5,044.03 | 5,038.05 | 5,041.81 | 1,019.9K |
| 08:10 | 5,041.16 | 5,043.18 | 5,037.28 | 5,037.82 | 2,295.1K |
| 08:15 | 5,038.17 | 5,039.19 | 5,037.45 | 5,038.88 | 716.7K |
| 08:20 | 5,039.11 | 5,044.20 | 5,039.11 | 5,043.98 | 37.5K |
| 08:25 | 5,043.91 | 5,045.69 | 5,043.82 | 5,045.69 | 0.0K |
| 08:30 | 5,045.63 | 5,047.08 | 5,045.34 | 5,045.34 | 0.0K |
| 08:35 | 5,045.80 | 5,050.41 | 5,045.80 | 5,049.85 | 0.0K |
| 08:40 | 5,050.01 | 5,050.37 | 5,048.66 | 5,049.55 | 341.6K |
| 08:45 | 5,049.81 | 5,050.44 | 5,048.86 | 5,049.21 | 401.6K |
| 08:50 | 5,049.20 | 5,051.30 | 5,048.76 | 5,050.80 | 378.3K |
| 08:55 | 5,050.75 | 5,052.44 | 5,050.68 | 5,052.39 | 288.4K |
| 09:00 | 5,052.78 | 5,054.27 | 5,052.63 | 5,054.26 | 501.9K |
| 09:05 | 5,054.36 | 5,054.87 | 5,053.50 | 5,053.50 | 411.2K |
| 09:10 | 5,053.43 | 5,054.73 | 5,053.39 | 5,054.09 | 325.2K |
| 09:15 | 5,054.05 | 5,055.79 | 5,054.05 | 5,054.44 | 388.4K |
| 09:20 | 5,054.40 | 5,055.77 | 5,054.40 | 5,054.93 | 331.4K |
| 09:25 | 5,054.96 | 5,055.93 | 5,054.96 | 5,055.12 | 321.2K |
| 09:30 | 5,055.02 | 5,055.36 | 5,053.90 | 5,054.70 | 458.6K |
| 09:35 | 5,054.68 | 5,055.34 | 5,053.55 | 5,053.81 | 493.2K |
| 09:40 | 5,053.77 | 5,054.28 | 5,052.11 | 5,052.61 | 304.3K |
| 09:45 | 5,052.69 | 5,052.69 | 5,051.67 | 5,051.67 | 303.6K |
| 09:50 | 5,051.59 | 5,051.63 | 5,048.73 | 5,049.11 | 2,355.7K |
| 09:55 | 5,049.12 | 5,049.19 | 5,047.73 | 5,047.74 | 360.1K |
| 10:00 | 5,047.63 | 5,049.42 | 5,047.44 | 5,047.88 | 244.6K |
| 10:05 | 5,047.68 | 5,047.99 | 5,047.02 | 5,047.28 | 244.3K |
| 10:10 | 5,047.41 | 5,047.86 | 5,046.29 | 5,046.95 | 290.4K |
| 10:15 | 5,046.97 | 5,049.55 | 5,046.82 | 5,049.42 | 366.0K |
| 10:20 | 5,049.48 | 5,050.08 | 5,049.48 | 5,049.90 | 286.9K |
| 10:25 | 5,049.85 | 5,050.87 | 5,049.78 | 5,050.01 | 376.4K |
| 10:30 | 5,049.94 | 5,050.69 | 5,049.30 | 5,049.67 | 300.5K |
| 10:35 | 5,049.75 | 5,051.11 | 5,049.50 | 5,050.84 | 305.9K |
| 10:40 | 5,050.84 | 5,050.84 | 5,048.31 | 5,048.31 | 408.2K |
| 10:45 | 5,048.24 | 5,048.24 | 5,045.44 | 5,045.95 | 669.5K |
| 10:50 | 5,045.93 | 5,046.23 | 5,044.94 | 5,045.44 | 673.4K |
| 10:55 | 5,045.54 | 5,045.54 | 5,043.24 | 5,043.53 | 298.9K |
| 11:00 | 5,043.55 | 5,044.54 | 5,043.27 | 5,044.28 | 359.2K |
| 11:05 | 5,044.20 | 5,044.98 | 5,043.54 | 5,044.62 | 287.7K |
| 11:10 | 5,044.55 | 5,045.13 | 5,044.40 | 5,044.63 | 250.2K |
| 11:15 | 5,044.66 | 5,046.46 | 5,044.62 | 5,045.98 | 462.4K |
| 11:20 | 5,046.02 | 5,048.49 | 5,045.99 | 5,048.46 | 349.4K |
| 11:25 | 5,048.44 | 5,048.57 | 5,046.45 | 5,046.45 | 271.2K |
| 11:30 | 5,046.45 | 5,046.45 | 5,045.25 | 5,045.49 | 288.8K |
| 11:35 | 5,045.48 | 5,045.91 | 5,044.54 | 5,044.55 | 206.5K |
| 11:40 | 5,044.53 | 5,045.50 | 5,043.88 | 5,045.50 | 314.0K |
| 11:45 | 5,045.59 | 5,045.59 | 5,044.86 | 5,045.42 | 274.0K |
| 11:50 | 5,045.42 | 5,047.05 | 5,045.36 | 5,047.05 | 410.4K |
| 11:55 | 5,047.09 | 5,047.39 | 5,046.62 | 5,047.27 | 309.5K |
| 12:00 | 5,046.32 | 5,046.32 | 5,044.41 | 5,045.74 | 502.6K |
| 12:05 | 5,045.73 | 5,045.73 | 5,042.91 | 5,043.13 | 302.3K |
| 12:10 | 5,043.10 | 5,043.15 | 5,037.79 | 5,037.80 | 630.7K |
| 12:15 | 5,037.81 | 5,038.04 | 5,037.04 | 5,037.42 | 475.4K |
| 12:20 | 5,037.40 | 5,037.53 | 5,034.27 | 5,036.14 | 399.7K |
| 12:25 | 5,036.11 | 5,038.50 | 5,036.11 | 5,038.02 | 307.7K |
| 12:30 | 5,037.67 | 5,037.67 | 5,035.00 | 5,035.01 | 534.7K |
| 12:35 | 5,034.98 | 5,036.44 | 5,034.80 | 5,036.03 | 256.8K |
| 12:40 | 5,035.98 | 5,036.95 | 5,035.90 | 5,036.95 | 312.4K |
| 12:45 | 5,036.91 | 5,039.71 | 5,036.91 | 5,039.70 | 442.9K |
| 12:50 | 5,039.71 | 5,042.31 | 5,039.71 | 5,041.37 | 429.6K |
| 12:55 | 5,041.34 | 5,041.76 | 5,039.66 | 5,039.75 | 216.9K |
| 13:00 | 5,039.67 | 5,040.37 | 5,038.12 | 5,040.19 | 733.1K |
| 13:05 | 5,039.99 | 5,040.94 | 5,039.70 | 5,040.60 | 429.4K |
| 13:10 | 5,040.62 | 5,041.00 | 5,039.52 | 5,039.65 | 297.8K |
| 13:15 | 5,039.62 | 5,041.13 | 5,039.32 | 5,040.73 | 259.7K |
| 13:20 | 5,040.73 | 5,042.27 | 5,040.73 | 5,040.96 | 283.4K |
| 13:25 | 5,040.89 | 5,040.99 | 5,039.80 | 5,040.09 | 882.1K |
| 13:30 | 5,039.42 | 5,039.42 | 5,035.98 | 5,035.98 | 405.4K |
| 13:35 | 5,035.93 | 5,036.01 | 5,034.08 | 5,034.89 | 286.1K |
| 13:40 | 5,035.16 | 5,036.04 | 5,034.34 | 5,035.15 | 410.4K |
| 13:45 | 5,035.15 | 5,035.15 | 5,033.75 | 5,034.78 | 283.4K |
| 13:50 | 5,034.76 | 5,034.77 | 5,032.23 | 5,032.80 | 350.9K |
| 13:55 | 5,032.73 | 5,034.61 | 5,032.46 | 5,034.08 | 264.5K |
| 14:00 | 5,034.16 | 5,037.38 | 5,034.16 | 5,037.38 | 335.8K |
| 14:05 | 5,037.56 | 5,039.83 | 5,037.24 | 5,037.99 | 589.3K |
| 14:10 | 5,038.06 | 5,038.37 | 5,036.86 | 5,037.62 | 416.3K |
| 14:15 | 5,037.50 | 5,039.05 | 5,036.58 | 5,039.05 | 342.7K |
| 14:20 | 5,039.03 | 5,041.14 | 5,038.87 | 5,041.03 | 455.9K |
| 14:25 | 5,041.01 | 5,042.74 | 5,040.90 | 5,042.46 | 519.9K |
| 14:30 | 5,043.05 | 5,045.59 | 5,041.77 | 5,045.59 | 1,007.7K |
| 14:35 | 5,045.66 | 5,046.93 | 5,044.23 | 5,044.23 | 724.2K |
| 14:40 | 5,043.87 | 5,045.40 | 5,041.12 | 5,045.40 | 553.0K |
| 14:45 | 5,044.93 | 5,046.42 | 5,044.43 | 5,046.20 | 620.0K |
| 14:50 | 5,046.17 | 5,048.24 | 5,044.85 | 5,044.85 | 763.3K |
| 14:55 | 5,044.88 | 5,046.17 | 5,044.66 | 5,045.78 | 708.2K |
| 15:00 | 5,046.86 | 5,049.83 | 5,046.61 | 5,048.00 | 693.8K |
| 15:05 | 5,047.76 | 5,047.76 | 5,045.93 | 5,047.51 | 607.4K |
| 15:10 | 5,047.57 | 5,047.89 | 5,045.21 | 5,046.18 | 643.1K |
| 15:15 | 5,046.30 | 5,046.68 | 5,044.68 | 5,045.11 | 687.7K |
| 15:20 | 5,045.06 | 5,048.62 | 5,044.60 | 5,048.37 | 738.3K |
| 15:25 | 5,048.42 | 5,049.34 | 5,046.41 | 5,046.88 | 800.7K |
| 15:30 | 5,047.20 | 5,047.99 | 5,046.76 | 5,047.91 | 729.6K |
| 15:35 | 5,047.94 | 5,048.39 | 5,047.28 | 5,047.96 | 650.3K |
| 15:40 | 5,048.03 | 5,048.03 | 5,045.63 | 5,046.59 | 674.0K |
| 15:45 | 5,046.67 | 5,048.25 | 5,046.62 | 5,048.09 | 761.8K |
| 15:50 | 5,048.07 | 5,049.39 | 5,046.16 | 5,049.34 | 764.3K |
| 15:55 | 5,049.37 | 5,050.59 | 5,048.98 | 5,050.49 | 1,217.4K |
| 16:00 | 5,050.54 | 5,050.54 | 5,046.69 | 5,047.56 | 607.7K |
| 16:05 | 5,047.51 | 5,047.74 | 5,044.81 | 5,046.01 | 1,379.5K |
| 16:10 | 5,046.01 | 5,047.06 | 5,045.40 | 5,046.87 | 800.5K |
| 16:15 | 5,046.89 | 5,047.13 | 5,043.90 | 5,044.01 | 759.4K |
| 16:20 | 5,044.07 | 5,044.07 | 5,040.38 | 5,040.41 | 1,212.4K |
| 16:25 | 5,040.16 | 5,040.16 | 5,036.23 | 5,036.37 | 30,194.1K |
| 16:35 | 5,038.43 | 5,038.43 | 5,038.43 | 5,038.43 | 12,726.3K |