| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,212.00 | 5,212.00 | 5,212.00 | 5,212.00 | 0.4K |
| 08:02 | 5,212.02 | 5,212.02 | 5,180.00 | 5,180.00 | 1.1K |
| 08:03 | 5,180.00 | 5,190.00 | 5,175.42 | 5,175.42 | 0.4K |
| 08:04 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 0.0K |
| 08:10 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 0.0K |
| 08:12 | 5,128.66 | 5,128.66 | 5,128.66 | 5,128.66 | 0.2K |
| 08:14 | 5,128.69 | 5,128.69 | 5,128.69 | 5,128.69 | 0.1K |
| 08:15 | 5,129.33 | 5,129.33 | 5,129.33 | 5,129.33 | 0.2K |
| 08:17 | 5,130.00 | 5,130.00 | 5,119.36 | 5,119.36 | 0.5K |
| 08:18 | 5,119.11 | 5,119.11 | 5,119.11 | 5,119.10 | 0.2K |
| 08:19 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 08:20 | 5,110.00 | 5,110.00 | 5,101.00 | 5,101.00 | 0.6K |
| 08:21 | 5,101.00 | 5,101.00 | 5,100.00 | 5,100.00 | 0.2K |
| 08:22 | 5,110.00 | 5,110.00 | 5,101.00 | 5,101.00 | 0.3K |
| 08:23 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 0.1K |
| 08:24 | 5,100.40 | 5,100.40 | 5,100.40 | 5,100.40 | 0.4K |
| 08:25 | 5,105.79 | 5,105.79 | 5,105.79 | 5,105.79 | 0.2K |
| 08:27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.5K |
| 08:28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 08:32 | 5,095.62 | 5,095.62 | 5,090.00 | 5,090.00 | 0.5K |
| 08:33 | 5,090.00 | 5,090.00 | 5,050.00 | 5,050.00 | 0.4K |
| 08:34 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 08:35 | 5,040.00 | 5,058.10 | 5,040.00 | 5,058.10 | 0.2K |
| 08:37 | 5,070.80 | 5,070.80 | 5,070.80 | 5,070.80 | 0.1K |
| 08:38 | 5,098.48 | 5,098.48 | 5,098.48 | 5,098.48 | 0.7K |
| 08:41 | 5,068.12 | 5,068.12 | 5,068.12 | 5,068.12 | 0.0K |
| 08:43 | 5,060.00 | 5,060.00 | 5,058.12 | 5,058.12 | 0.2K |
| 08:44 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.6K |
| 08:46 | 5,050.00 | 5,080.00 | 5,050.00 | 5,055.00 | 2.5K |
| 08:47 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 4.0K |
| 08:48 | 5,068.13 | 5,068.13 | 5,068.13 | 5,068.13 | 0.1K |
| 08:52 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:57 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 08:58 | 5,047.67 | 5,047.67 | 5,047.67 | 5,047.67 | 0.2K |
| 08:59 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.3K |
| 09:00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.3K |
| 09:01 | 5,005.37 | 5,005.37 | 5,005.37 | 5,005.37 | 0.3K |
| 09:02 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 09:03 | 4,996.43 | 4,996.43 | 4,996.43 | 4,996.43 | 0.2K |
| 09:04 | 5,005.40 | 5,005.40 | 5,005.40 | 5,005.40 | 0.0K |
| 09:05 | 4,985.00 | 4,995.00 | 4,985.00 | 4,995.00 | 0.1K |
| 09:06 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0K |
| 09:10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 09:12 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.1K |
| 09:14 | 5,010.00 | 5,010.00 | 4,960.03 | 4,960.03 | 0.3K |
| 09:15 | 4,999.89 | 4,999.89 | 4,975.16 | 4,975.16 | 0.0K |
| 09:17 | 4,973.04 | 4,973.04 | 4,973.04 | 4,973.04 | 0.1K |
| 09:19 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 09:20 | 5,030.00 | 5,030.00 | 5,010.00 | 5,010.00 | 0.2K |
| 09:21 | 4,977.53 | 4,977.53 | 4,977.53 | 4,977.53 | 0.3K |
| 09:22 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 09:24 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 09:26 | 4,982.51 | 4,995.00 | 4,982.51 | 4,995.00 | 0.5K |
| 09:27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 09:30 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 09:33 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 6.0K |
| 09:34 | 5,018.62 | 5,018.62 | 5,018.62 | 5,018.60 | 0.0K |
| 09:35 | 5,010.00 | 5,050.00 | 5,010.00 | 5,050.00 | 0.7K |
| 09:36 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:37 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 09:39 | 5,030.00 | 5,030.00 | 5,010.00 | 5,010.00 | 15.3K |
| 09:41 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 09:46 | 5,015.19 | 5,034.71 | 5,015.19 | 5,034.71 | 0.1K |
| 09:51 | 5,012.90 | 5,012.90 | 5,012.90 | 5,012.90 | 0.1K |
| 09:54 | 5,012.11 | 5,012.11 | 5,012.11 | 5,012.11 | 0.0K |
| 09:59 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 10:00 | 5,001.72 | 5,001.72 | 5,001.72 | 5,001.72 | 0.0K |
| 10:07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.2K |
| 10:10 | 5,005.96 | 5,005.96 | 5,005.96 | 5,005.96 | 0.1K |
| 10:13 | 5,013.60 | 5,013.60 | 5,013.60 | 5,013.60 | 0.1K |
| 10:24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 10:26 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 10:27 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:31 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:34 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 10:42 | 5,033.58 | 5,033.58 | 5,033.58 | 5,033.60 | 0.1K |
| 10:44 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 10:50 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 10:58 | 5,024.44 | 5,024.44 | 5,024.44 | 5,024.44 | 0.1K |
| 11:05 | 5,030.50 | 5,030.50 | 5,030.50 | 5,030.50 | 0.1K |
| 11:06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 11:13 | 5,017.43 | 5,017.43 | 5,017.43 | 5,017.43 | 0.2K |
| 11:14 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 11:16 | 5,017.43 | 5,017.43 | 5,017.43 | 5,017.43 | 0.2K |
| 11:22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 11:30 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:34 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:39 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 11:40 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:45 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:46 | 5,020.00 | 5,030.00 | 5,015.00 | 5,015.00 | 6.9K |
| 11:59 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 12:04 | 5,015.00 | 5,015.00 | 4,985.00 | 4,985.00 | 6.2K |
| 12:07 | 4,973.12 | 4,973.12 | 4,973.12 | 4,973.12 | 0.3K |
| 12:09 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 12:10 | 4,965.00 | 4,975.00 | 4,955.00 | 4,955.00 | 0.3K |
| 12:11 | 4,955.00 | 4,975.00 | 4,950.00 | 4,975.00 | 0.4K |
| 12:12 | 4,950.00 | 4,950.00 | 4,937.63 | 4,950.00 | 0.6K |
| 12:13 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 12:14 | 4,940.00 | 4,947.18 | 4,940.00 | 4,947.18 | 0.2K |
| 12:15 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |
| 12:16 | 4,955.00 | 4,960.00 | 4,950.00 | 4,960.00 | 0.1K |
| 12:17 | 4,950.00 | 4,960.00 | 4,950.00 | 4,960.00 | 0.0K |
| 12:19 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.1K |
| 12:21 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.0K |
| 12:23 | 4,945.00 | 4,945.00 | 4,935.00 | 4,935.00 | 0.2K |
| 12:26 | 4,941.34 | 4,941.34 | 4,941.34 | 4,941.34 | 0.2K |
| 12:32 | 4,945.42 | 4,945.42 | 4,945.42 | 4,945.42 | 0.1K |
| 12:35 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 12:38 | 4,924.80 | 4,924.80 | 4,924.80 | 4,924.80 | 0.1K |
| 12:39 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 12:41 | 4,930.77 | 4,930.77 | 4,930.77 | 4,930.77 | 0.1K |
| 12:42 | 4,931.09 | 4,931.09 | 4,930.00 | 4,930.00 | 0.1K |
| 12:43 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.1K |
| 12:44 | 4,942.51 | 4,942.51 | 4,942.51 | 4,942.50 | 0.0K |
| 12:46 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 12:51 | 4,965.00 | 4,980.00 | 4,965.00 | 4,980.00 | 0.2K |
| 12:52 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 12:55 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:06 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 13:09 | 4,981.05 | 4,981.05 | 4,981.05 | 4,981.05 | 0.3K |
| 13:12 | 4,993.69 | 4,993.69 | 4,993.69 | 4,993.70 | 0.0K |
| 13:17 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 0.1K |
| 13:18 | 5,020.00 | 5,020.00 | 5,000.00 | 5,000.00 | 0.1K |
| 13:19 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 13:23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 13:28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 13:35 | 4,985.00 | 4,985.00 | 4,975.00 | 4,975.00 | 0.3K |
| 13:36 | 4,980.00 | 4,980.00 | 4,965.00 | 4,966.30 | 0.1K |
| 13:39 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.2K |
| 13:43 | 4,950.00 | 4,970.00 | 4,950.00 | 4,970.00 | 0.2K |
| 13:44 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 13:45 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 13:47 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.2K |
| 13:48 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.1K |
| 13:58 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:03 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 14:07 | 4,950.00 | 4,955.00 | 4,950.00 | 4,955.00 | 0.1K |
| 14:08 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:09 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 14:10 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 14:11 | 4,940.00 | 4,950.00 | 4,940.00 | 4,950.00 | 0.1K |
| 14:14 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 14:15 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 14:19 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 0.1K |
| 14:21 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:22 | 4,938.61 | 4,938.61 | 4,938.61 | 4,938.61 | 0.1K |
| 14:23 | 4,945.00 | 4,945.00 | 4,942.50 | 4,942.50 | 0.2K |
| 14:24 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.0K |
| 14:26 | 4,960.00 | 4,960.00 | 4,950.00 | 4,950.00 | 0.1K |
| 14:27 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 6.8K |
| 14:28 | 4,943.36 | 4,943.36 | 4,943.36 | 4,943.36 | 0.1K |
| 14:29 | 4,950.00 | 4,950.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:30 | 4,945.00 | 4,960.00 | 4,945.00 | 4,960.00 | 0.1K |
| 14:31 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:36 | 4,950.00 | 4,960.00 | 4,950.00 | 4,960.00 | 0.1K |
| 14:37 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 14:39 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.1K |
| 14:40 | 4,980.77 | 4,980.77 | 4,980.77 | 4,980.80 | 0.1K |
| 14:41 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 14:45 | 4,966.50 | 4,966.50 | 4,965.00 | 4,965.00 | 0.2K |
| 14:47 | 4,975.00 | 4,975.00 | 4,965.00 | 4,965.00 | 0.1K |
| 14:48 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 14:55 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 14:57 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 14:59 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 15:02 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 15:03 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |
| 15:05 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.1K |
| 15:06 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |
| 15:10 | 4,945.00 | 4,960.00 | 4,945.00 | 4,960.00 | 0.2K |
| 15:11 | 4,956.50 | 4,956.50 | 4,956.50 | 4,956.50 | 0.3K |
| 15:13 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 15:15 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 15:16 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0K |
| 15:22 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 15:24 | 4,970.00 | 4,970.00 | 4,965.00 | 4,970.00 | 0.2K |
| 15:26 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 0.3K |
| 15:29 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.0K |
| 15:34 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.3K |
| 15:36 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 15:42 | 4,970.00 | 4,970.00 | 4,965.00 | 4,965.00 | 0.6K |
| 15:43 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 15:46 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.5K |
| 15:47 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 15:48 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.2K |
| 15:49 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.1K |
| 15:51 | 4,995.00 | 4,995.00 | 4,988.06 | 4,988.06 | 0.1K |
| 15:52 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.1K |
| 15:53 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 15:54 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 15:57 | 4,998.55 | 4,998.55 | 4,993.55 | 4,993.55 | 13.9K |
| 15:58 | 4,975.00 | 4,980.00 | 4,975.00 | 4,980.00 | 0.0K |
| 15:59 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0K |
| 16:02 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.1K |
| 16:03 | 5,010.00 | 5,013.01 | 4,980.00 | 4,980.00 | 6.0K |
| 16:04 | 4,985.00 | 4,985.00 | 4,980.00 | 4,980.00 | 0.1K |
| 16:05 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 16:10 | 4,970.00 | 4,970.00 | 4,960.00 | 4,960.00 | 0.1K |
| 16:13 | 4,953.01 | 4,953.01 | 4,953.01 | 4,953.01 | 0.0K |
| 16:14 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.1K |
| 16:15 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |
| 16:19 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.4K |
| 16:20 | 4,950.00 | 4,960.00 | 4,950.00 | 4,950.00 | 0.4K |
| 16:21 | 4,950.00 | 4,955.00 | 4,950.00 | 4,955.00 | 0.0K |
| 16:22 | 4,955.00 | 4,960.00 | 4,955.00 | 4,960.00 | 0.1K |
| 16:23 | 4,950.00 | 4,955.00 | 4,950.00 | 4,955.00 | 0.1K |
| 16:24 | 4,948.05 | 4,950.00 | 4,948.05 | 4,950.00 | 0.2K |
| 16:29 | 4,955.00 | 4,960.00 | 4,955.00 | 4,960.00 | 0.2K |
| 16:35 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 66.9K |