| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,580.00 | 5,630.00 | 5,580.00 | 5,630.00 | 0.2K |
| 08:01 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 08:02 | 5,570.00 | 5,584.50 | 5,550.00 | 5,550.00 | 10.1K |
| 08:03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 10.0K |
| 08:07 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 08:10 | 5,560.00 | 5,560.70 | 5,550.00 | 5,560.70 | 0.3K |
| 08:11 | 5,549.35 | 5,549.35 | 5,549.35 | 5,549.35 | 0.2K |
| 08:12 | 5,549.35 | 5,549.35 | 5,549.35 | 5,549.35 | 0.1K |
| 08:13 | 5,520.00 | 5,520.00 | 5,496.16 | 5,496.16 | 0.3K |
| 08:14 | 5,510.00 | 5,520.00 | 5,510.00 | 5,520.00 | 0.2K |
| 08:16 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 08:19 | 5,560.00 | 5,570.00 | 5,560.00 | 5,570.00 | 0.3K |
| 08:20 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 08:26 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 08:32 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 08:34 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 08:44 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 08:45 | 5,615.79 | 5,615.79 | 5,615.79 | 5,615.79 | 0.0K |
| 08:48 | 5,609.27 | 5,609.27 | 5,609.27 | 5,609.27 | 0.1K |
| 08:49 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 08:52 | 5,620.51 | 5,620.51 | 5,620.51 | 5,620.51 | 0.0K |
| 08:53 | 5,622.88 | 5,622.88 | 5,622.88 | 5,622.88 | 0.0K |
| 08:54 | 5,623.32 | 5,623.32 | 5,623.32 | 5,623.32 | 0.0K |
| 08:57 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 08:59 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 09:01 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 0.1K |
| 09:06 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:07 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 09:08 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 09:10 | 5,633.71 | 5,633.71 | 5,633.71 | 5,633.71 | 0.1K |
| 09:30 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 09:34 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:39 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:40 | 5,645.56 | 5,645.56 | 5,645.56 | 5,645.56 | 0.1K |
| 09:44 | 5,643.08 | 5,645.61 | 5,643.08 | 5,645.61 | 0.1K |
| 09:48 | 5,640.00 | 5,641.96 | 5,640.00 | 5,641.96 | 0.1K |
| 09:51 | 5,630.00 | 5,630.00 | 5,620.00 | 5,620.00 | 0.5K |
| 09:54 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 0.3K |
| 10:01 | 5,643.80 | 5,650.00 | 5,643.80 | 5,650.00 | 0.1K |
| 10:02 | 5,650.00 | 5,650.00 | 5,630.00 | 5,632.80 | 1.6K |
| 10:05 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:08 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 10:09 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1.0K |
| 10:10 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.6K |
| 10:11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:15 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 10:44 | 5,580.00 | 5,580.00 | 5,579.04 | 5,579.04 | 0.2K |
| 10:46 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 10:50 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 10:51 | 5,554.30 | 5,554.30 | 5,554.30 | 5,554.30 | 0.8K |
| 11:01 | 5,565.58 | 5,565.58 | 5,565.58 | 5,565.58 | 0.0K |
| 11:04 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 0.3K |
| 11:12 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 11:13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.2K |
| 11:15 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 11:16 | 5,621.04 | 5,621.04 | 5,621.04 | 5,621.04 | 0.0K |
| 11:19 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.2K |
| 11:20 | 5,611.31 | 5,611.31 | 5,611.31 | 5,611.30 | 0.2K |
| 11:21 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 11:25 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:29 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 11:30 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:33 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 11:35 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 11:37 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 11:41 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 11:44 | 5,650.00 | 5,650.00 | 5,630.00 | 5,630.00 | 0.2K |
| 11:45 | 5,630.00 | 5,635.00 | 5,630.00 | 5,635.00 | 7.9K |
| 11:46 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:47 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:48 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.1K |
| 11:49 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.2K |
| 11:50 | 5,636.97 | 5,636.97 | 5,636.97 | 5,636.97 | 0.0K |
| 11:52 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:56 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.1K |
| 11:57 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 2.0K |
| 11:58 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 4.0K |
| 12:00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 12:01 | 5,645.49 | 5,645.49 | 5,645.49 | 5,645.49 | 0.0K |
| 12:10 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 12:11 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 12:15 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 12:23 | 5,646.99 | 5,646.99 | 5,646.99 | 5,647.00 | 0.0K |
| 12:26 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 12:27 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 12:28 | 5,626.91 | 5,626.91 | 5,626.91 | 5,626.91 | 0.2K |
| 12:31 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 12:45 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 12:59 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 13:00 | 5,631.00 | 5,631.00 | 5,631.00 | 5,631.00 | 0.1K |
| 13:05 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 13:21 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 13:25 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 13:27 | 5,623.49 | 5,623.49 | 5,623.49 | 5,623.49 | 0.0K |
| 13:31 | 5,630.00 | 5,630.00 | 5,620.00 | 5,620.00 | 0.1K |
| 13:33 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 13:47 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.2K |
| 13:50 | 5,620.00 | 5,630.00 | 5,620.00 | 5,630.00 | 0.4K |
| 13:51 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 13:53 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 13:54 | 5,639.82 | 5,639.82 | 5,639.82 | 5,639.82 | 0.0K |
| 14:00 | 5,640.00 | 5,640.00 | 5,631.00 | 5,631.00 | 1.7K |
| 14:03 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | 0.3K |
| 14:05 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 14:09 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 0.1K |
| 14:10 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 14:14 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:15 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:17 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:18 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:23 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 14:24 | 5,630.00 | 5,630.00 | 5,620.00 | 5,630.00 | 7.9K |
| 14:25 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 14:26 | 5,623.49 | 5,623.49 | 5,620.00 | 5,620.00 | 0.1K |
| 14:28 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 14:29 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 14:42 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:51 | 5,600.00 | 5,600.00 | 5,597.98 | 5,598.00 | 0.2K |
| 14:57 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.2K |
| 15:03 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 15:04 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 15:09 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 15:18 | 5,623.02 | 5,623.02 | 5,623.02 | 5,623.02 | 0.0K |
| 15:26 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 12.2K |
| 15:27 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.3K |
| 15:28 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 15:30 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 15:31 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 1.1K |
| 15:35 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.5K |
| 15:39 | 5,616.51 | 5,616.51 | 5,616.51 | 5,616.51 | 0.1K |
| 15:44 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.6K |
| 15:52 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1.1K |
| 15:53 | 5,610.00 | 5,610.00 | 5,590.00 | 5,590.00 | 0.9K |
| 15:54 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 15:55 | 5,588.00 | 5,588.00 | 5,588.00 | 5,588.00 | 0.1K |
| 15:56 | 5,590.00 | 5,620.00 | 5,590.00 | 5,615.00 | 9.6K |
| 15:57 | 5,615.00 | 5,615.00 | 5,600.00 | 5,600.00 | 16.1K |
| 16:05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 16:09 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 16:10 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 16:11 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 24.8K |
| 16:12 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 18.5K |
| 16:14 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.2K |
| 16:16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:18 | 5,584.34 | 5,584.34 | 5,584.34 | 5,584.34 | 0.0K |
| 16:19 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 16:20 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 16:22 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 16:24 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 16:27 | 5,584.07 | 5,584.07 | 5,584.07 | 5,584.07 | 0.1K |
| 16:28 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 16:29 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 16:35 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 75.2K |