| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,476.40 | 5,476.40 | 5,476.40 | 5,476.40 | 0.0K |
| 08:08 | 5,570.00 | 5,570.00 | 5,550.00 | 5,550.00 | 0.1K |
| 08:11 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 08:13 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 08:15 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 08:17 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.3K |
| 08:19 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 08:28 | 5,568.10 | 5,568.10 | 5,568.10 | 5,568.10 | 0.1K |
| 08:41 | 5,555.82 | 5,555.82 | 5,555.82 | 5,555.82 | 0.1K |
| 08:42 | 5,561.87 | 5,561.87 | 5,561.87 | 5,561.87 | 0.2K |
| 08:46 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 08:49 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 08:51 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 08:52 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 08:56 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 09:00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 09:03 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 0.1K |
| 09:09 | 5,586.64 | 5,586.64 | 5,586.64 | 5,586.64 | 0.1K |
| 09:16 | 5,586.66 | 5,586.66 | 5,586.66 | 5,586.66 | 0.1K |
| 09:24 | 5,593.60 | 5,593.60 | 5,593.60 | 5,593.60 | 0.1K |
| 09:25 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.5K |
| 09:27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 09:28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.2K |
| 09:36 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 09:38 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 09:40 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 09:44 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:51 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 09:52 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | 0.1K |
| 09:57 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 10:00 | 5,589.97 | 5,589.97 | 5,589.97 | 5,590.00 | 0.1K |
| 10:01 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.3K |
| 10:12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:13 | 5,602.90 | 5,602.90 | 5,602.90 | 5,602.90 | 0.0K |
| 10:17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 10:21 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 9.4K |
| 10:22 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 10:25 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.5K |
| 10:33 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:37 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.2K |
| 10:42 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:44 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:47 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 10:52 | 5,604.31 | 5,604.31 | 5,604.31 | 5,604.31 | 0.3K |
| 10:59 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 11:04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 11:05 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 11:09 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 11:12 | 5,583.69 | 5,600.00 | 5,583.69 | 5,600.00 | 0.9K |
| 11:29 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 11:31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 11:38 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 0.4K |
| 11:42 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 11:48 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 11:59 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.2K |
| 12:03 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:11 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 12:16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:24 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 12:25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.3K |
| 12:30 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 12:36 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:46 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:47 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:49 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:52 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 12:54 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 12:56 | 5,613.03 | 5,613.03 | 5,613.03 | 5,613.03 | 7.9K |
| 13:07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 13:31 | 5,600.15 | 5,600.15 | 5,600.15 | 5,600.15 | 0.2K |
| 13:34 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 0.5K |
| 13:35 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:38 | 5,591.30 | 5,591.30 | 5,591.30 | 5,591.30 | 0.2K |
| 13:45 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 13:55 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 14:05 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 0.2K |
| 14:08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 14:09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 14:11 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.1K |
| 14:17 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:25 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:26 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:32 | 5,600.00 | 5,610.00 | 5,600.00 | 5,600.00 | 1.2K |
| 14:37 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 14:38 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 14:41 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:42 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.2K |
| 14:50 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:52 | 5,593.71 | 5,593.71 | 5,593.71 | 5,593.71 | 0.2K |
| 14:54 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7.8K |
| 14:55 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 15.7K |
| 14:57 | 5,595.94 | 5,595.94 | 5,595.94 | 5,595.94 | 0.4K |
| 14:59 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.2K |
| 15:00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.4K |
| 15:01 | 5,597.10 | 5,597.10 | 5,597.10 | 5,597.10 | 0.0K |
| 15:09 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.2K |
| 15:13 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.2K |
| 15:16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 15:25 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 19.1K |
| 15:37 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 15:38 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 15:40 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 15:42 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 15:49 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 15:50 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 15:52 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 15:55 | 5,592.90 | 5,592.90 | 5,592.90 | 5,592.90 | 0.0K |
| 15:58 | 5,600.00 | 5,610.00 | 5,600.00 | 5,610.00 | 0.3K |
| 15:59 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:00 | 5,590.00 | 5,610.00 | 5,590.00 | 5,610.00 | 0.1K |
| 16:01 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:02 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 16:10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:11 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:13 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 0.1K |
| 16:15 | 5,590.00 | 5,610.00 | 5,590.00 | 5,610.00 | 0.0K |
| 16:16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:18 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 16:20 | 5,610.00 | 5,610.00 | 5,590.00 | 5,600.00 | 1.4K |
| 16:21 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 0.3K |
| 16:22 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 16:26 | 5,606.25 | 5,620.00 | 5,606.25 | 5,620.00 | 0.5K |
| 16:35 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 19.8K |