| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 08:01 | 5,070.00 | 5,140.00 | 5,070.00 | 5,140.00 | 0.7K |
| 08:02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 08:05 | 5,120.00 | 5,120.00 | 5,114.20 | 5,114.20 | 0.1K |
| 08:08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 08:09 | 5,090.00 | 5,120.00 | 5,090.00 | 5,120.00 | 1.9K |
| 08:16 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.8K |
| 08:17 | 5,110.00 | 5,110.00 | 5,107.00 | 5,110.00 | 0.4K |
| 08:24 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 08:25 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.2K |
| 08:35 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 1.4K |
| 08:36 | 5,120.00 | 5,130.00 | 5,120.00 | 5,130.00 | 0.2K |
| 08:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 08:42 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.9K |
| 08:43 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 08:49 | 5,141.30 | 5,141.30 | 5,141.30 | 5,141.30 | 0.0K |
| 08:52 | 5,130.00 | 5,140.00 | 5,130.00 | 5,140.00 | 0.1K |
| 08:54 | 5,140.00 | 5,140.00 | 5,135.82 | 5,135.82 | 0.6K |
| 08:56 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:02 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 09:03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.3K |
| 09:04 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 09:06 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 09:09 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 09:10 | 5,121.57 | 5,121.57 | 5,121.57 | 5,121.57 | 6.8K |
| 09:11 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:12 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0K |
| 09:37 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 09:39 | 5,134.18 | 5,140.00 | 5,134.18 | 5,140.00 | 0.1K |
| 09:46 | 5,139.74 | 5,139.74 | 5,139.74 | 5,139.74 | 4.0K |
| 09:48 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 09:52 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 09:56 | 5,130.87 | 5,130.87 | 5,130.77 | 5,130.77 | 5.0K |
| 09:57 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 0.5K |
| 09:58 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 0.2K |
| 10:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 10:01 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 10:05 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 10:12 | 5,103.10 | 5,103.10 | 5,103.10 | 5,103.10 | 0.0K |
| 10:14 | 5,105.99 | 5,105.99 | 5,105.99 | 5,105.99 | 0.0K |
| 10:17 | 5,105.09 | 5,105.09 | 5,105.09 | 5,105.09 | 0.2K |
| 10:18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 10:20 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.3K |
| 10:25 | 5,110.16 | 5,110.16 | 5,110.16 | 5,110.16 | 0.0K |
| 10:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 10:33 | 5,122.03 | 5,122.03 | 5,122.03 | 5,122.03 | 0.0K |
| 10:36 | 5,106.85 | 5,106.85 | 5,106.85 | 5,106.85 | 1.0K |
| 10:37 | 5,106.85 | 5,106.85 | 5,106.85 | 5,106.85 | 1.0K |
| 10:46 | 5,113.10 | 5,115.00 | 5,113.10 | 5,115.00 | 2.9K |
| 10:49 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 10:55 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 10:58 | 5,113.10 | 5,120.00 | 5,113.10 | 5,120.00 | 0.4K |
| 11:06 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 11:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 11:16 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 11:17 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 11:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 11:33 | 5,126.60 | 5,126.60 | 5,126.60 | 5,126.60 | 3.0K |
| 11:41 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 11:45 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 11:47 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 11:53 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 11:54 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 11:55 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.5K |
| 11:57 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 12:00 | 5,126.20 | 5,126.20 | 5,126.20 | 5,126.20 | 0.2K |
| 12:09 | 5,123.10 | 5,123.10 | 5,123.10 | 5,123.10 | 0.1K |
| 12:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 12:24 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 12:26 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.2K |
| 12:30 | 5,125.62 | 5,140.00 | 5,125.62 | 5,140.00 | 4.1K |
| 12:44 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 12:54 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.1K |
| 13:09 | 5,136.20 | 5,136.20 | 5,136.20 | 5,136.20 | 0.2K |
| 13:16 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 13:19 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 13:20 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 13:21 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 13:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 13:27 | 5,110.00 | 5,110.00 | 5,090.00 | 5,090.00 | 0.9K |
| 13:28 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 0.2K |
| 13:29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 13:30 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.7K |
| 13:39 | 5,121.64 | 5,121.64 | 5,121.64 | 5,121.64 | 7.0K |
| 13:45 | 5,110.00 | 5,110.00 | 5,104.20 | 5,104.20 | 0.1K |
| 13:51 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 8.0K |
| 13:52 | 5,099.08 | 5,099.08 | 5,099.08 | 5,099.08 | 0.1K |
| 13:53 | 5,100.88 | 5,100.88 | 5,100.88 | 5,100.88 | 0.1K |
| 13:55 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3.5K |
| 13:56 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.0K |
| 14:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.6K |
| 14:06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:07 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 14:24 | 5,100.86 | 5,100.86 | 5,100.86 | 5,100.86 | 0.2K |
| 14:26 | 5,096.65 | 5,096.65 | 5,096.65 | 5,096.65 | 0.1K |
| 14:27 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 14:31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:35 | 5,096.20 | 5,096.20 | 5,096.20 | 5,096.20 | 0.0K |
| 14:45 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 0.3K |
| 14:47 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 14:51 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 15:00 | 5,104.20 | 5,104.20 | 5,104.20 | 5,104.20 | 0.0K |
| 15:01 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 15:08 | 5,110.00 | 5,130.00 | 5,110.00 | 5,130.00 | 0.6K |
| 15:13 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 15:14 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 0.1K |
| 15:16 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 15:28 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 15:29 | 5,120.00 | 5,124.65 | 5,120.00 | 5,124.65 | 0.7K |
| 15:34 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:38 | 5,135.00 | 5,135.00 | 5,130.00 | 5,130.00 | 0.0K |
| 15:44 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 15:55 | 5,125.80 | 5,125.80 | 5,125.80 | 5,125.80 | 0.0K |
| 16:03 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:04 | 5,140.00 | 5,170.00 | 5,140.00 | 5,170.00 | 0.9K |
| 16:05 | 5,180.00 | 5,270.00 | 5,180.00 | 5,240.00 | 3.3K |
| 16:06 | 5,230.00 | 5,230.00 | 5,170.00 | 5,170.00 | 8.1K |
| 16:07 | 5,171.89 | 5,171.89 | 5,171.89 | 5,171.89 | 7.0K |
| 16:09 | 5,170.02 | 5,170.02 | 5,170.02 | 5,170.02 | 0.0K |
| 16:11 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.2K |
| 16:12 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 16:14 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 16:15 | 5,150.00 | 5,160.00 | 5,130.00 | 5,140.00 | 2.2K |
| 16:16 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 0.2K |
| 16:17 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.4K |
| 16:18 | 5,180.00 | 5,180.00 | 5,170.00 | 5,180.00 | 0.5K |
| 16:19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 16:20 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 16:21 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 16:22 | 5,170.00 | 5,190.00 | 5,160.00 | 5,190.00 | 1.5K |
| 16:23 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 16:24 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 16:25 | 5,200.00 | 5,200.00 | 5,171.30 | 5,190.00 | 9.3K |
| 16:26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 16:27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 16:28 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 16:29 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 16:35 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 58.3K |