| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:10 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.3K |
| 08:11 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 0.1K |
| 08:12 | 5,105.81 | 5,105.81 | 5,105.81 | 5,105.81 | 0.1K |
| 08:15 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 08:19 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 08:20 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 08:27 | 5,139.78 | 5,139.78 | 5,139.78 | 5,139.78 | 0.1K |
| 08:29 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 0.2K |
| 08:35 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 08:49 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 08:51 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 09:00 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 0.0K |
| 09:01 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 0.2K |
| 09:06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 09:09 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 09:20 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:22 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:24 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:36 | 5,060.00 | 5,070.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:39 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:45 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 09:48 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 09:55 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 10:06 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 10:27 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 10:39 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 10:47 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 10:51 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 10:52 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 10:53 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 10:58 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 11:00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 11:02 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 11:07 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:11 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 0.1K |
| 11:20 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:22 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:37 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:44 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 0.1K |
| 11:49 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 11:59 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 12:14 | 5,070.00 | 5,070.90 | 5,070.00 | 5,070.90 | 0.1K |
| 12:15 | 5,065.83 | 5,065.83 | 5,065.83 | 5,065.83 | 0.0K |
| 12:19 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 12:20 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 12:26 | 5,060.88 | 5,060.88 | 5,060.88 | 5,060.88 | 0.3K |
| 12:49 | 5,080.00 | 5,080.00 | 5,060.00 | 5,060.00 | 0.3K |
| 12:56 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.1K |
| 12:58 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 12:59 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 13:06 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:09 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:14 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 13:18 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 13:24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:25 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:27 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:28 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 13:29 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:30 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 13:34 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:37 | 5,057.03 | 5,060.00 | 5,057.03 | 5,060.00 | 0.0K |
| 13:41 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 13:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:50 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.0K |
| 13:52 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 13:53 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:05 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:08 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 14:13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:20 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:21 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:23 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 14:24 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:25 | 5,040.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:26 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.2K |
| 14:27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 14:28 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.3K |
| 14:30 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.2K |
| 14:31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 14:33 | 5,035.82 | 5,035.82 | 5,035.82 | 5,035.82 | 0.2K |
| 14:36 | 5,035.56 | 5,035.56 | 5,035.56 | 5,035.56 | 0.0K |
| 14:41 | 5,035.82 | 5,070.00 | 5,035.82 | 5,060.00 | 0.4K |
| 14:42 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 0.2K |
| 14:43 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 14:44 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:46 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:51 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.3K |
| 14:52 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 0.3K |
| 14:53 | 5,025.82 | 5,025.82 | 5,025.82 | 5,025.82 | 0.2K |
| 14:54 | 5,025.82 | 5,025.82 | 5,025.82 | 5,025.82 | 0.0K |
| 14:56 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 14:59 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 15:05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 15:14 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:16 | 5,023.13 | 5,023.13 | 5,023.13 | 5,023.13 | 0.1K |
| 15:19 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 15:22 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.6K |
| 15:23 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.4K |
| 15:24 | 5,012.44 | 5,012.44 | 5,012.44 | 5,012.44 | 0.1K |
| 15:25 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 15:27 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 15:33 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 15:35 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 0.2K |
| 15:36 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 15:42 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:45 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.3K |
| 15:58 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 15:59 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.1K |
| 16:00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 16:01 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 16:02 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 16:07 | 5,032.43 | 5,032.43 | 5,030.00 | 5,030.00 | 0.0K |
| 16:15 | 5,080.69 | 5,080.69 | 5,030.00 | 5,030.00 | 10.8K |
| 16:16 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 16:21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 16:22 | 5,033.50 | 5,033.50 | 5,033.50 | 5,033.50 | 0.1K |
| 16:24 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 16:29 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 16:35 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 19.0K |