| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.1K |
| 08:01 | 4,895.00 | 4,910.10 | 4,895.00 | 4,910.10 | 0.1K |
| 08:05 | 4,920.00 | 4,922.50 | 4,920.00 | 4,922.50 | 0.0K |
| 08:09 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.1K |
| 08:12 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 08:14 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.3K |
| 08:20 | 4,900.00 | 4,910.00 | 4,900.00 | 4,910.00 | 0.0K |
| 08:26 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 08:27 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 08:28 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 08:35 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 09:03 | 4,930.00 | 4,940.00 | 4,930.00 | 4,940.00 | 0.2K |
| 09:11 | 4,946.69 | 4,946.69 | 4,946.69 | 4,946.69 | 0.1K |
| 09:12 | 4,940.01 | 4,940.01 | 4,940.01 | 4,940.01 | 0.0K |
| 09:13 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 09:31 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 09:36 | 4,942.50 | 4,942.50 | 4,942.50 | 4,942.50 | 0.0K |
| 09:37 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.1K |
| 09:51 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 0.1K |
| 10:15 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 10:17 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 10:23 | 4,937.50 | 4,937.50 | 4,937.50 | 4,937.50 | 0.0K |
| 10:24 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 10:25 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.1K |
| 10:33 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 10:40 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 10:47 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 11:00 | 4,942.52 | 4,942.52 | 4,942.52 | 4,942.52 | 0.0K |
| 11:04 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.1K |
| 11:06 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 11:09 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.1K |
| 11:15 | 4,940.00 | 4,940.00 | 4,935.00 | 4,935.00 | 0.0K |
| 11:17 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 11:19 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 11:47 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 12:04 | 4,935.65 | 4,935.65 | 4,935.65 | 4,935.65 | 0.0K |
| 12:31 | 4,930.00 | 4,932.52 | 4,930.00 | 4,932.52 | 0.2K |
| 12:56 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.1K |
| 12:57 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 13:07 | 4,925.00 | 4,925.00 | 4,920.00 | 4,920.00 | 0.0K |
| 13:08 | 4,920.00 | 4,920.00 | 4,915.00 | 4,915.00 | 0.0K |
| 13:14 | 4,918.66 | 4,918.66 | 4,918.66 | 4,918.66 | 0.1K |
| 13:19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 13:20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 13:30 | 4,905.00 | 4,905.00 | 4,880.00 | 4,880.00 | 0.4K |
| 13:31 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.3K |
| 13:33 | 4,907.50 | 4,907.50 | 4,905.00 | 4,905.00 | 0.2K |
| 13:39 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 13:40 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 13:41 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 13:46 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 13:47 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 13:48 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.2K |
| 13:50 | 4,910.00 | 4,915.00 | 4,905.00 | 4,915.00 | 0.4K |
| 13:51 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.2K |
| 13:54 | 4,925.00 | 4,935.00 | 4,925.00 | 4,935.00 | 7.2K |
| 13:56 | 4,935.00 | 4,935.00 | 4,905.00 | 4,905.00 | 5.0K |
| 13:57 | 4,935.00 | 4,940.00 | 4,935.00 | 4,940.00 | 0.1K |
| 13:58 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:01 | 4,906.55 | 4,950.00 | 4,906.55 | 4,950.00 | 6.1K |
| 14:02 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 14:07 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 14:11 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 14:13 | 4,980.00 | 4,985.00 | 4,980.00 | 4,985.00 | 0.7K |
| 14:14 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 14:15 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.1K |
| 14:16 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.1K |
| 14:17 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 14:19 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.1K |
| 14:33 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.1K |
| 14:34 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.4K |
| 14:38 | 4,980.00 | 4,980.00 | 4,965.00 | 4,965.00 | 1.0K |
| 14:39 | 4,965.00 | 4,970.00 | 4,965.00 | 4,970.00 | 0.1K |
| 14:40 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 14:44 | 4,975.00 | 4,985.00 | 4,975.00 | 4,985.00 | 0.3K |
| 14:45 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 14:46 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.2K |
| 14:47 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 14:49 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 14:51 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 14:53 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | 0.1K |
| 14:54 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 14:56 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 14:58 | 5,000.00 | 5,004.50 | 5,000.00 | 5,004.50 | 0.0K |
| 14:59 | 5,002.05 | 5,002.05 | 5,002.05 | 5,002.05 | 0.1K |
| 15:02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 15:03 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 15:04 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.1K |
| 15:06 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 10.2K |
| 15:10 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 0.1K |
| 15:11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 15:16 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.5K |
| 15:17 | 5,030.00 | 5,030.00 | 5,028.09 | 5,028.09 | 0.2K |
| 15:21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 15:23 | 5,050.00 | 5,070.00 | 5,050.00 | 5,070.00 | 1.1K |
| 15:26 | 5,074.20 | 5,074.20 | 5,074.20 | 5,074.20 | 0.1K |
| 15:27 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 15:28 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 15:29 | 5,064.06 | 5,064.06 | 4,988.65 | 4,988.65 | 13.5K |
| 15:30 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 15:32 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:35 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:37 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:38 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 15:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 15:47 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 15:48 | 5,052.89 | 5,052.89 | 5,050.00 | 5,050.00 | 0.1K |
| 15:58 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 16:03 | 5,060.00 | 5,060.00 | 5,055.68 | 5,055.68 | 0.1K |
| 16:12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 16:13 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:14 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:15 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:16 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 0.1K |
| 16:18 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 0.1K |
| 16:21 | 5,085.00 | 5,090.00 | 5,085.00 | 5,086.77 | 1.6K |
| 16:25 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 0.1K |
| 16:26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 16:28 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 16:35 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 21.9K |