| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,660.00 | 4,729.82 | 4,660.00 | 4,729.82 | 0.0K |
| 08:01 | 4,735.00 | 4,785.00 | 4,735.00 | 4,785.00 | 0.7K |
| 08:06 | 4,769.18 | 4,769.18 | 4,769.18 | 4,769.18 | 0.0K |
| 08:08 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.1K |
| 08:12 | 4,725.00 | 4,730.00 | 4,725.00 | 4,730.00 | 0.1K |
| 08:14 | 4,720.00 | 4,725.00 | 4,720.00 | 4,725.00 | 0.1K |
| 08:18 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.1K |
| 08:19 | 4,725.00 | 4,730.00 | 4,725.00 | 4,730.00 | 0.1K |
| 08:25 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 0.1K |
| 08:33 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 08:48 | 4,745.00 | 4,750.00 | 4,745.00 | 4,750.00 | 0.1K |
| 08:50 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 08:56 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 09:11 | 4,745.00 | 4,750.00 | 4,735.00 | 4,735.00 | 0.2K |
| 09:17 | 4,730.00 | 4,730.00 | 4,725.00 | 4,725.00 | 0.2K |
| 09:20 | 4,725.00 | 4,730.00 | 4,725.00 | 4,730.00 | 0.1K |
| 09:21 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0K |
| 09:22 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0K |
| 09:24 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 0.3K |
| 09:26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 09:33 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 09:39 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 09:41 | 4,753.25 | 4,753.25 | 4,753.25 | 4,753.25 | 0.3K |
| 09:49 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 0.0K |
| 09:52 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.1K |
| 09:58 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 10:00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0K |
| 10:01 | 4,749.98 | 4,749.98 | 4,749.98 | 4,749.98 | 0.8K |
| 10:04 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 10:05 | 4,755.00 | 4,765.00 | 4,755.00 | 4,765.00 | 0.2K |
| 10:08 | 4,772.57 | 4,772.57 | 4,772.57 | 4,772.57 | 0.8K |
| 10:15 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 10:17 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.0K |
| 10:37 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0K |
| 10:46 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.0K |
| 10:54 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.1K |
| 10:57 | 4,754.64 | 4,754.64 | 4,754.64 | 4,754.64 | 0.1K |
| 11:00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.0K |
| 11:02 | 4,758.47 | 4,760.00 | 4,758.47 | 4,760.00 | 0.2K |
| 11:03 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 11:13 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 11:14 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 11:15 | 4,796.96 | 4,796.96 | 4,796.96 | 4,797.00 | 1.2K |
| 11:24 | 4,785.00 | 4,795.00 | 4,785.00 | 4,795.00 | 0.1K |
| 11:26 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 11:35 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.5K |
| 11:36 | 4,805.00 | 4,805.00 | 4,795.00 | 4,795.00 | 0.3K |
| 11:51 | 4,787.72 | 4,787.72 | 4,787.72 | 4,787.72 | 0.1K |
| 11:52 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 11:54 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 12:00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 12:01 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 12:13 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.2K |
| 12:14 | 4,755.00 | 4,755.00 | 4,750.00 | 4,750.00 | 0.2K |
| 12:20 | 4,750.00 | 4,765.00 | 4,750.00 | 4,765.00 | 2.0K |
| 12:29 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 12:33 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 12:39 | 4,766.21 | 4,766.21 | 4,766.21 | 4,766.21 | 0.2K |
| 12:43 | 4,760.20 | 4,760.20 | 4,760.20 | 4,760.20 | 0.0K |
| 13:01 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 13:16 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0K |
| 13:24 | 4,767.50 | 4,767.50 | 4,767.50 | 4,767.50 | 4.0K |
| 13:26 | 4,767.50 | 4,767.50 | 4,767.50 | 4,767.50 | 4.0K |
| 13:27 | 4,767.50 | 4,767.50 | 4,767.50 | 4,767.50 | 1.5K |
| 13:28 | 4,767.50 | 4,767.50 | 4,760.00 | 4,760.00 | 12.8K |
| 13:29 | 4,767.50 | 4,767.50 | 4,760.00 | 4,760.00 | 12.8K |
| 13:30 | 4,767.50 | 4,767.50 | 4,762.73 | 4,762.73 | 4.4K |
| 13:38 | 4,760.00 | 4,760.00 | 4,745.00 | 4,745.00 | 0.2K |
| 13:39 | 4,740.00 | 4,745.00 | 4,740.00 | 4,745.00 | 0.1K |
| 13:40 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | 0.0K |
| 13:41 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.0K |
| 13:43 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.0K |
| 13:46 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 14:00 | 4,745.64 | 4,745.64 | 4,745.64 | 4,745.60 | 0.1K |
| 14:02 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0K |
| 14:03 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 0.1K |
| 14:07 | 4,750.00 | 4,755.00 | 4,750.00 | 4,755.00 | 0.1K |
| 14:14 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.2K |
| 14:17 | 4,771.34 | 4,771.34 | 4,771.34 | 4,771.34 | 0.1K |
| 14:26 | 4,778.54 | 4,778.54 | 4,778.54 | 4,778.54 | 0.3K |
| 14:27 | 4,775.00 | 4,780.00 | 4,775.00 | 4,780.00 | 0.1K |
| 14:29 | 4,790.56 | 4,790.56 | 4,790.56 | 4,790.56 | 0.2K |
| 14:35 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 14:37 | 4,780.00 | 4,785.00 | 4,780.00 | 4,785.00 | 0.0K |
| 14:45 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 14:46 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.2K |
| 14:48 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.2K |
| 14:52 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 14:53 | 4,790.00 | 4,790.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:02 | 4,775.00 | 4,775.00 | 4,770.00 | 4,770.00 | 0.1K |
| 15:03 | 4,770.00 | 4,775.00 | 4,770.00 | 4,775.00 | 0.0K |
| 15:04 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 15:07 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:11 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.2K |
| 15:16 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 15:17 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 15:20 | 4,780.00 | 4,790.00 | 4,780.00 | 4,790.00 | 0.4K |
| 15:25 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.0K |
| 15:27 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:28 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 15:30 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 15:32 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.1K |
| 15:35 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.1K |
| 15:38 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.2K |
| 15:39 | 4,780.00 | 4,780.00 | 4,775.00 | 4,775.00 | 0.1K |
| 15:41 | 4,775.00 | 4,780.00 | 4,775.00 | 4,780.00 | 0.1K |
| 15:44 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 15:45 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:47 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:49 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:52 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 15:56 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 15:59 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 16:00 | 4,785.00 | 4,785.00 | 4,780.00 | 4,780.00 | 0.1K |
| 16:01 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 16:03 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0K |
| 16:06 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 9.0K |
| 16:07 | 4,780.59 | 4,785.00 | 4,780.59 | 4,785.00 | 0.2K |
| 16:08 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.1K |
| 16:15 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 16:19 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0K |
| 16:21 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.1K |
| 16:23 | 4,790.00 | 4,791.57 | 4,790.00 | 4,791.57 | 0.2K |
| 16:25 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 16:26 | 4,790.00 | 4,790.00 | 4,785.00 | 4,790.00 | 1.3K |
| 16:27 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 16:28 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0K |
| 16:29 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.0K |
| 16:35 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 57.1K |