| 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 |
| 08:02 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:06 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 08:09 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:10 | 5,050.00 | 5,080.00 | 5,050.00 | 5,080.00 | 0.2K |
| 08:13 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.03 | 0.4K |
| 08:14 | 5,043.03 | 5,043.03 | 5,043.03 | 5,043.03 | 0.0K |
| 08:16 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:17 | 5,045.18 | 5,045.18 | 5,045.18 | 5,045.18 | 0.1K |
| 08:23 | 5,065.77 | 5,065.77 | 5,065.77 | 5,065.77 | 0.3K |
| 08:24 | 5,048.59 | 5,048.59 | 5,048.59 | 5,048.59 | 0.2K |
| 08:30 | 5,070.00 | 5,070.00 | 5,050.00 | 5,050.00 | 0.1K |
| 08:32 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.4K |
| 08:34 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.2K |
| 08:39 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:41 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 08:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:47 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 08:49 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 08:51 | 5,032.02 | 5,032.02 | 5,032.02 | 5,032.02 | 0.4K |
| 09:01 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 09:02 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:03 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:04 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:09 | 5,010.00 | 5,010.00 | 4,995.00 | 5,000.00 | 1.1K |
| 09:11 | 5,010.00 | 5,010.00 | 4,995.00 | 4,995.00 | 0.8K |
| 09:15 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 0.3K |
| 09:18 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | 0.1K |
| 09:19 | 4,985.00 | 4,985.00 | 4,965.00 | 4,965.00 | 1.4K |
| 09:20 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.6K |
| 09:23 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.5K |
| 09:24 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0K |
| 09:25 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4.0K |
| 09:27 | 4,972.16 | 4,972.16 | 4,972.16 | 4,972.16 | 0.0K |
| 09:28 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1.0K |
| 09:30 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.1K |
| 09:31 | 4,967.50 | 4,967.50 | 4,967.50 | 4,967.50 | 12.8K |
| 09:38 | 4,967.50 | 4,967.50 | 4,967.50 | 4,967.50 | 10.6K |
| 09:40 | 4,960.00 | 4,975.00 | 4,960.00 | 4,970.00 | 2.1K |
| 09:41 | 4,967.50 | 4,967.50 | 4,967.50 | 4,967.50 | 40.0K |
| 09:43 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.1K |
| 09:44 | 4,980.00 | 4,985.00 | 4,980.00 | 4,985.00 | 0.7K |
| 09:45 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 09:46 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.2K |
| 09:47 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.6K |
| 09:52 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:53 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 09:58 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 09:59 | 5,010.00 | 5,030.00 | 5,010.00 | 5,030.00 | 0.3K |
| 10:04 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:10 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 10:13 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 10:16 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.4K |
| 10:18 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 10:19 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 10:21 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:25 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 10:30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.3K |
| 10:35 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 10:36 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 10:45 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 10:57 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 11:06 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.1K |
| 11:10 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 11:25 | 5,087.17 | 5,087.17 | 5,087.17 | 5,087.17 | 0.1K |
| 11:26 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.2K |
| 11:27 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 0.3K |
| 11:31 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.3K |
| 11:37 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 11:41 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 11:54 | 5,082.00 | 5,082.00 | 5,070.00 | 5,070.00 | 0.6K |
| 12:01 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 12:13 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 12:17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 12:22 | 5,032.00 | 5,032.00 | 5,032.00 | 5,032.00 | 0.2K |
| 12:23 | 5,033.32 | 5,033.32 | 5,020.00 | 5,020.00 | 0.2K |
| 12:26 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.7K |
| 12:31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 12:34 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 12:38 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 12:56 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.2K |
| 13:02 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.2K |
| 13:06 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:10 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:15 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 13:20 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:23 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:31 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.3K |
| 13:35 | 5,055.79 | 5,055.79 | 5,045.52 | 5,045.52 | 0.2K |
| 13:37 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:40 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:44 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:45 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:51 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:53 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.1K |
| 13:57 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:58 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:07 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:08 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.4K |
| 14:11 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.1K |
| 14:13 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:15 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 14:18 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 14:19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:24 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:26 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 14:30 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 14:33 | 5,010.00 | 5,020.00 | 5,000.00 | 5,020.00 | 0.6K |
| 14:34 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:36 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:37 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:42 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 14:43 | 5,014.72 | 5,014.72 | 5,014.72 | 5,014.72 | 0.1K |
| 14:44 | 5,040.00 | 5,040.00 | 5,035.91 | 5,035.91 | 0.3K |
| 14:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:47 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.1K |
| 14:50 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 14:52 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 28.1K |
| 15:00 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.1K |
| 15:02 | 5,070.00 | 5,075.21 | 5,064.74 | 5,064.74 | 0.0K |
| 15:06 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 15:09 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:12 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:19 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:20 | 5,070.00 | 5,090.00 | 5,070.00 | 5,090.00 | 0.1K |
| 15:25 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 15:26 | 5,090.00 | 5,100.00 | 5,070.00 | 5,070.00 | 1.1K |
| 15:27 | 5,080.00 | 5,080.00 | 5,070.00 | 5,070.00 | 0.3K |
| 15:28 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.5K |
| 15:29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 15:30 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 0.5K |
| 15:31 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 0.1K |
| 15:32 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 15:35 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.2K |
| 15:38 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 15:40 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:41 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 15:42 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:43 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 15:47 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 15:50 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 15:51 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 15:53 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 15:54 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 15:55 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:58 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:01 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:06 | 5,105.93 | 5,105.93 | 5,105.93 | 5,105.93 | 0.0K |
| 16:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:09 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 16:12 | 5,120.00 | 5,160.00 | 5,120.00 | 5,160.00 | 2.2K |
| 16:13 | 5,156.79 | 5,156.79 | 5,150.00 | 5,150.00 | 0.3K |
| 16:14 | 5,160.00 | 5,190.00 | 5,160.00 | 5,170.00 | 0.4K |
| 16:15 | 5,180.00 | 5,180.00 | 5,160.00 | 5,170.00 | 0.6K |
| 16:16 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 16:17 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 0.3K |
| 16:18 | 5,169.12 | 5,169.12 | 5,169.12 | 5,169.12 | 0.2K |
| 16:19 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.2K |
| 16:20 | 5,150.00 | 5,170.00 | 5,150.00 | 5,170.00 | 0.8K |
| 16:21 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 0.3K |
| 16:22 | 5,170.00 | 5,170.00 | 5,160.00 | 5,160.00 | 0.3K |
| 16:24 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.6K |
| 16:25 | 5,140.00 | 5,140.00 | 5,110.00 | 5,110.00 | 0.8K |
| 16:26 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 0.1K |
| 16:29 | 5,110.00 | 5,130.00 | 5,100.00 | 5,130.00 | 0.5K |
| 16:35 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 24.0K |