| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 08:01 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 0.3K |
| 08:02 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.7K |
| 08:09 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:11 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 08:13 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 08:14 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 08:15 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 08:16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.4K |
| 08:17 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 08:19 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.6K |
| 08:21 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:22 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 6.9K |
| 08:23 | 5,080.00 | 5,080.00 | 5,060.00 | 5,060.00 | 0.2K |
| 08:24 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 08:32 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 08:36 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 08:47 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 08:49 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 0.2K |
| 08:51 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 08:52 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 08:54 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 09:01 | 5,033.86 | 5,033.86 | 5,033.86 | 5,033.86 | 0.1K |
| 09:06 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 09:09 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:10 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 09:18 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:23 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 09:30 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | 0.1K |
| 09:33 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 09:42 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 09:43 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 09:44 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 09:46 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 09:53 | 5,028.36 | 5,028.36 | 5,028.36 | 5,028.36 | 0.2K |
| 10:01 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:04 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 1.0K |
| 10:05 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 0.4K |
| 10:06 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 10:07 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:09 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 10:10 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 10:11 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 10:19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:21 | 5,066.70 | 5,066.70 | 5,066.70 | 5,066.70 | 0.0K |
| 10:22 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 10:25 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 10:34 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 10:35 | 5,052.39 | 5,052.39 | 5,052.39 | 5,052.39 | 0.0K |
| 10:58 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 10:59 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 11:05 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:06 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 11:09 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:10 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:11 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:13 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 11:14 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:15 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:19 | 5,014.14 | 5,014.14 | 5,014.14 | 5,014.14 | 0.1K |
| 11:27 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:34 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:35 | 5,014.83 | 5,020.00 | 5,014.83 | 5,020.00 | 0.4K |
| 11:38 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:39 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 0.2K |
| 11:42 | 5,010.00 | 5,030.77 | 5,010.00 | 5,030.77 | 2.9K |
| 11:44 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 11:46 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:53 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 11:58 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 12:01 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 12:02 | 5,015.00 | 5,015.00 | 5,010.00 | 5,010.00 | 0.2K |
| 12:05 | 5,007.55 | 5,016.68 | 5,007.55 | 5,016.68 | 0.0K |
| 12:06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 12:07 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 12:11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 12:12 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 12:15 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.2K |
| 12:20 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.1K |
| 12:21 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 12:24 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 12:28 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.2K |
| 12:30 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.1K |
| 12:40 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.2K |
| 12:43 | 4,984.76 | 4,984.76 | 4,984.76 | 4,984.76 | 0.1K |
| 12:49 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 12:56 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 13:04 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.2K |
| 13:09 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.1K |
| 13:12 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:16 | 4,990.00 | 4,995.00 | 4,990.00 | 4,995.00 | 0.1K |
| 13:20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 13:23 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 13:25 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | 0.1K |
| 13:26 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 13:27 | 4,995.00 | 4,995.00 | 4,990.00 | 4,990.00 | 0.0K |
| 13:30 | 4,984.73 | 4,984.73 | 4,984.73 | 4,984.73 | 0.2K |
| 13:31 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0K |
| 13:32 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.0K |
| 13:36 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.1K |
| 13:37 | 5,000.00 | 5,002.50 | 5,000.00 | 5,002.50 | 0.3K |
| 13:39 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 0.2K |
| 13:41 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.1K |
| 13:42 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 13:43 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.1K |
| 13:46 | 5,010.00 | 5,010.00 | 4,995.00 | 4,995.00 | 0.1K |
| 13:48 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 13:55 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.5K |
| 13:58 | 4,990.00 | 4,990.00 | 4,970.00 | 4,970.00 | 4.9K |
| 13:59 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 0.7K |
| 14:00 | 4,960.00 | 4,965.00 | 4,955.00 | 4,955.00 | 0.1K |
| 14:04 | 4,950.00 | 4,950.00 | 4,930.00 | 4,930.00 | 0.1K |
| 14:12 | 4,931.49 | 4,931.99 | 4,931.49 | 4,931.99 | 0.3K |
| 14:16 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 14:17 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:18 | 4,940.00 | 4,940.00 | 4,935.00 | 4,935.00 | 0.2K |
| 14:19 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.0K |
| 14:20 | 4,940.00 | 4,940.00 | 4,935.00 | 4,935.00 | 0.2K |
| 14:21 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.1K |
| 14:22 | 4,930.00 | 4,930.00 | 4,923.20 | 4,923.20 | 0.4K |
| 14:27 | 4,923.18 | 4,923.18 | 4,923.18 | 4,923.18 | 0.2K |
| 14:31 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 14:33 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 14:36 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.1K |
| 14:37 | 4,915.00 | 4,920.00 | 4,910.00 | 4,910.00 | 0.1K |
| 14:38 | 4,911.01 | 4,911.01 | 4,911.01 | 4,911.01 | 0.2K |
| 14:39 | 4,910.00 | 4,910.00 | 4,905.00 | 4,905.00 | 0.2K |
| 14:40 | 4,910.00 | 4,920.00 | 4,910.00 | 4,920.00 | 0.1K |
| 14:41 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.0K |
| 14:44 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.1K |
| 14:48 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.0K |
| 14:50 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 14:53 | 4,901.50 | 4,901.50 | 4,901.50 | 4,901.50 | 0.0K |
| 14:56 | 4,900.00 | 4,900.00 | 4,890.00 | 4,895.00 | 0.7K |
| 15:00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 15:02 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 15:03 | 4,890.00 | 4,890.00 | 4,885.00 | 4,885.00 | 0.1K |
| 15:05 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 15:06 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.1K |
| 15:07 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.0K |
| 15:08 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.0K |
| 15:10 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.0K |
| 15:11 | 4,895.00 | 4,920.00 | 4,895.00 | 4,915.00 | 0.4K |
| 15:12 | 4,905.00 | 4,910.00 | 4,905.00 | 4,910.00 | 0.1K |
| 15:13 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.1K |
| 15:14 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0K |
| 15:16 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 0.6K |
| 15:17 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.1K |
| 15:18 | 4,900.00 | 4,900.00 | 4,895.00 | 4,895.00 | 0.1K |
| 15:19 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 15:20 | 4,890.00 | 4,890.00 | 4,885.00 | 4,885.00 | 0.2K |
| 15:21 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 15:23 | 4,888.80 | 4,888.80 | 4,888.80 | 4,888.80 | 0.1K |
| 15:26 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.1K |
| 15:27 | 4,885.00 | 4,895.00 | 4,885.00 | 4,895.00 | 0.1K |
| 15:28 | 4,890.00 | 4,890.00 | 4,885.00 | 4,885.00 | 0.0K |
| 15:31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 15:32 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 15:35 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.1K |
| 15:36 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.1K |
| 15:37 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 15:39 | 4,888.57 | 4,888.57 | 4,884.74 | 4,886.16 | 0.4K |
| 15:41 | 4,880.00 | 4,885.00 | 4,880.00 | 4,880.00 | 0.3K |
| 15:42 | 4,885.00 | 4,890.00 | 4,885.00 | 4,890.00 | 0.2K |
| 15:43 | 4,882.69 | 4,882.69 | 4,882.69 | 4,882.69 | 0.0K |
| 15:46 | 4,895.00 | 4,905.00 | 4,895.00 | 4,905.00 | 0.3K |
| 15:49 | 4,915.00 | 4,915.00 | 4,905.00 | 4,915.00 | 0.0K |
| 15:51 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 15:53 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.1K |
| 15:54 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4.2K |
| 15:56 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.1K |
| 15:59 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.1K |
| 16:01 | 4,920.00 | 4,920.00 | 4,905.00 | 4,910.00 | 0.8K |
| 16:02 | 4,905.00 | 4,915.00 | 4,905.00 | 4,910.00 | 0.1K |
| 16:03 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.1K |
| 16:04 | 4,905.00 | 4,910.00 | 4,905.00 | 4,905.00 | 0.2K |
| 16:06 | 5,024.41 | 5,024.41 | 5,024.41 | 5,024.41 | 10.4K |
| 16:08 | 4,905.00 | 4,905.00 | 4,900.00 | 4,900.00 | 0.3K |
| 16:09 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.1K |
| 16:10 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 16:11 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 16:16 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 0.3K |
| 16:17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 16:18 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.3K |
| 16:19 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.0K |
| 16:21 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0K |
| 16:22 | 4,895.00 | 4,900.00 | 4,895.00 | 4,900.00 | 0.2K |
| 16:23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 16:24 | 4,895.00 | 4,900.00 | 4,895.00 | 4,895.00 | 0.1K |
| 16:25 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.1K |
| 16:27 | 4,900.22 | 4,900.22 | 4,900.22 | 4,900.22 | 0.5K |
| 16:29 | 4,900.00 | 4,905.00 | 4,900.00 | 4,905.00 | 0.1K |
| 16:35 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 37.8K |