| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 08:13 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.0K |
| 08:20 | 4,960.00 | 4,960.00 | 4,950.00 | 4,950.00 | 0.2K |
| 08:21 | 4,940.00 | 4,945.00 | 4,940.00 | 4,945.00 | 0.1K |
| 08:22 | 4,930.00 | 4,930.00 | 4,925.00 | 4,925.00 | 0.3K |
| 08:23 | 4,905.00 | 4,920.00 | 4,905.00 | 4,920.00 | 0.1K |
| 08:27 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.2K |
| 08:33 | 4,923.75 | 4,923.75 | 4,923.75 | 4,923.75 | 0.1K |
| 08:36 | 4,910.91 | 4,910.91 | 4,897.47 | 4,897.47 | 0.6K |
| 08:37 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 08:41 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 08:42 | 4,907.48 | 4,907.48 | 4,907.48 | 4,907.48 | 0.2K |
| 08:43 | 4,884.76 | 4,884.76 | 4,884.76 | 4,884.76 | 0.1K |
| 08:47 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 08:48 | 4,910.00 | 4,920.00 | 4,910.00 | 4,920.00 | 0.0K |
| 08:49 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 08:50 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 08:52 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 08:58 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0K |
| 09:00 | 4,904.30 | 4,904.30 | 4,904.30 | 4,904.30 | 0.0K |
| 09:03 | 4,915.00 | 4,915.00 | 4,905.00 | 4,910.00 | 0.1K |
| 09:14 | 4,915.00 | 4,915.00 | 4,905.00 | 4,905.00 | 0.0K |
| 09:17 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.2K |
| 09:24 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 09:25 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 09:37 | 4,915.00 | 4,915.00 | 4,910.00 | 4,910.00 | 0.1K |
| 09:39 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 11.0K |
| 09:47 | 4,915.00 | 4,925.00 | 4,905.21 | 4,905.21 | 0.2K |
| 09:50 | 4,925.00 | 4,925.00 | 4,920.00 | 4,920.00 | 0.3K |
| 09:51 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.2K |
| 09:52 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 10:02 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 10:03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 10:04 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.1K |
| 10:06 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 10:08 | 4,902.50 | 4,902.50 | 4,902.50 | 4,902.50 | 8.8K |
| 10:16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 10:18 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 10:19 | 4,886.75 | 4,895.00 | 4,886.75 | 4,895.00 | 0.0K |
| 10:22 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 10:23 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 10:28 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 10:29 | 4,895.00 | 4,895.00 | 4,890.00 | 4,890.00 | 0.1K |
| 10:33 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 10:36 | 4,886.77 | 4,905.00 | 4,886.77 | 4,900.00 | 14.1K |
| 10:37 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1.2K |
| 10:42 | 4,889.64 | 4,889.64 | 4,889.64 | 4,889.60 | 0.2K |
| 10:49 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 10:50 | 4,887.96 | 4,887.96 | 4,887.96 | 4,887.96 | 0.4K |
| 10:51 | 4,905.00 | 4,915.00 | 4,905.00 | 4,915.00 | 0.2K |
| 10:55 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.2K |
| 10:56 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 10:59 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 11:00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0K |
| 11:03 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0K |
| 11:06 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 11:07 | 4,906.66 | 4,906.66 | 4,906.66 | 4,906.66 | 5.0K |
| 11:08 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.2K |
| 11:09 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.3K |
| 11:11 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 11:18 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.2K |
| 11:23 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0K |
| 11:28 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 11:32 | 4,902.13 | 4,902.13 | 4,902.13 | 4,902.13 | 0.0K |
| 11:33 | 4,902.42 | 4,910.00 | 4,902.42 | 4,910.00 | 0.4K |
| 11:34 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0K |
| 11:39 | 4,912.38 | 4,912.38 | 4,912.38 | 4,912.38 | 0.0K |
| 11:42 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 11:43 | 4,913.55 | 4,913.55 | 4,913.55 | 4,913.60 | 0.0K |
| 11:47 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 11:49 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.1K |
| 12:02 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 12:03 | 4,940.00 | 4,940.00 | 4,935.00 | 4,935.00 | 0.2K |
| 12:07 | 4,935.00 | 4,945.00 | 4,935.00 | 4,945.00 | 0.0K |
| 12:12 | 4,945.00 | 4,945.00 | 4,940.00 | 4,940.00 | 0.5K |
| 12:13 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.3K |
| 12:14 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 12:15 | 4,950.00 | 4,950.00 | 4,945.00 | 4,945.00 | 0.6K |
| 12:16 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 12:17 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 12:19 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 12:22 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 12:26 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 12:33 | 4,930.00 | 4,941.24 | 4,930.00 | 4,941.24 | 0.2K |
| 12:40 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.2K |
| 12:41 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 12:42 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0K |
| 12:51 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 12:57 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.1K |
| 13:01 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 13:05 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 13:12 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 13:28 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 13:30 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0K |
| 13:31 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 13:34 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.1K |
| 13:35 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 13:36 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 13:37 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 13:38 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 13:39 | 4,935.00 | 4,935.00 | 4,930.00 | 4,930.00 | 0.1K |
| 13:40 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 13:54 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.1K |
| 13:59 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.2K |
| 14:00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.1K |
| 14:01 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0K |
| 14:04 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0K |
| 14:15 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 124.9K |
| 14:17 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1.6K |
| 14:18 | 4,920.00 | 4,925.00 | 4,915.00 | 4,920.00 | 2.2K |
| 14:19 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.3K |
| 14:20 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 14:21 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.3K |
| 14:22 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1.0K |
| 14:23 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.1K |
| 14:24 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 14:30 | 4,927.11 | 4,970.00 | 4,927.11 | 4,970.00 | 5.5K |
| 14:31 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.3K |
| 14:33 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 35.0K |
| 14:35 | 4,970.00 | 4,970.00 | 4,965.00 | 4,970.00 | 0.2K |
| 14:36 | 4,965.00 | 4,965.00 | 4,960.00 | 4,960.00 | 0.4K |
| 14:37 | 4,960.00 | 4,965.00 | 4,960.00 | 4,965.00 | 0.3K |
| 14:41 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.1K |
| 14:43 | 4,965.00 | 4,965.00 | 4,960.00 | 4,965.00 | 0.1K |
| 14:44 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 14:46 | 4,970.00 | 4,970.00 | 4,965.00 | 4,965.00 | 0.2K |
| 14:47 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 0.1K |
| 14:48 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 14:49 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.1K |
| 14:52 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0K |
| 14:55 | 4,980.00 | 4,985.00 | 4,980.00 | 4,980.00 | 0.1K |
| 14:56 | 4,980.00 | 4,995.00 | 4,980.00 | 4,995.00 | 0.2K |
| 14:57 | 4,992.50 | 4,992.50 | 4,992.50 | 4,992.50 | 0.1K |
| 15:02 | 4,980.00 | 4,990.00 | 4,980.00 | 4,980.00 | 3.4K |
| 15:03 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.5K |
| 15:04 | 4,980.00 | 4,985.65 | 4,980.00 | 4,985.65 | 0.8K |
| 15:06 | 4,990.65 | 4,990.65 | 4,990.65 | 4,990.65 | 0.1K |
| 15:09 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.1K |
| 15:10 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.3K |
| 15:11 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.1K |
| 15:12 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0K |
| 15:13 | 4,978.51 | 4,978.51 | 4,978.51 | 4,978.51 | 0.0K |
| 15:15 | 4,975.00 | 4,980.00 | 4,970.00 | 4,970.00 | 0.5K |
| 15:16 | 4,975.00 | 4,980.00 | 4,975.00 | 4,980.00 | 0.3K |
| 15:17 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.2K |
| 15:21 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1.1K |
| 15:22 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | 0.7K |
| 15:24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.6K |
| 15:25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.8K |
| 15:27 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 15:30 | 4,995.00 | 4,995.00 | 4,990.00 | 4,990.00 | 0.1K |
| 15:31 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 23.1K |
| 15:32 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.1K |
| 15:36 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.3K |
| 15:39 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 15:42 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 15:44 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.2K |
| 15:48 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 1.4K |
| 15:49 | 5,000.00 | 5,040.00 | 5,000.00 | 5,030.00 | 16.9K |
| 15:50 | 5,030.00 | 5,040.00 | 5,000.00 | 5,000.00 | 10.3K |
| 15:51 | 5,000.00 | 5,010.00 | 5,000.00 | 5,000.00 | 45.1K |
| 15:52 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.7K |
| 15:53 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 15:54 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.6K |
| 15:55 | 5,000.00 | 5,020.00 | 5,000.00 | 5,020.00 | 0.2K |
| 15:57 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 15:58 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 15:59 | 5,030.00 | 5,030.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:00 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 3.0K |
| 16:01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.4K |
| 16:02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.8K |
| 16:03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.3K |
| 16:04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.2K |
| 16:05 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.8K |
| 16:06 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:07 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.6K |
| 16:08 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 16:09 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 16:10 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.4K |
| 16:11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 16:12 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.2K |
| 16:13 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.4K |
| 16:14 | 5,010.00 | 5,020.00 | 5,010.00 | 5,010.00 | 0.5K |
| 16:15 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.8K |
| 16:16 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:17 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:19 | 5,010.00 | 5,010.00 | 5,005.01 | 5,005.01 | 0.4K |
| 16:20 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 16:21 | 5,010.00 | 5,020.00 | 5,010.00 | 5,010.00 | 1.7K |
| 16:22 | 5,010.00 | 5,040.00 | 5,000.00 | 5,000.00 | 50.4K |
| 16:23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 16:24 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.3K |
| 16:26 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 16:28 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:29 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 0.1K |
| 16:35 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 73.5K |