| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,593.30 | 5,593.30 | 5,496.70 | 5,496.70 | 0.1K |
| 08:01 | 5,593.07 | 5,593.07 | 5,582.40 | 5,582.40 | 0.8K |
| 08:02 | 5,588.70 | 5,593.30 | 5,496.93 | 5,496.93 | 0.6K |
| 08:03 | 5,720.00 | 5,730.00 | 5,685.31 | 5,685.31 | 1.0K |
| 08:04 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 08:05 | 5,667.85 | 5,667.85 | 5,667.85 | 5,667.85 | 0.9K |
| 08:07 | 5,640.00 | 5,640.00 | 5,618.73 | 5,618.73 | 0.2K |
| 08:08 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 08:13 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 08:16 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 08:18 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 08:20 | 5,630.00 | 5,630.00 | 5,620.00 | 5,629.45 | 0.2K |
| 08:26 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 08:30 | 5,650.47 | 5,650.47 | 5,650.47 | 5,650.47 | 0.0K |
| 08:31 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 09:00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.2K |
| 09:02 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.3K |
| 09:06 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 09:11 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:17 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 0.1K |
| 09:18 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:21 | 5,650.00 | 5,660.00 | 5,650.00 | 5,660.00 | 0.2K |
| 09:47 | 5,650.00 | 5,660.00 | 5,650.00 | 5,660.00 | 0.1K |
| 09:53 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:55 | 5,650.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.6K |
| 10:00 | 5,640.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.1K |
| 10:02 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.4K |
| 10:03 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 10:04 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 10:05 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 10:06 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.9K |
| 10:12 | 5,643.30 | 5,643.30 | 5,643.30 | 5,643.30 | 0.0K |
| 10:15 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.2K |
| 10:29 | 5,643.30 | 5,643.30 | 5,643.30 | 5,643.30 | 0.0K |
| 10:35 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.5K |
| 10:40 | 5,650.00 | 5,650.00 | 5,646.81 | 5,646.81 | 0.3K |
| 10:45 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 10:49 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:50 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.6K |
| 10:51 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 11:00 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 0.5K |
| 11:11 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 11:12 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 11:13 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 11:17 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 1.0K |
| 11:33 | 5,636.81 | 5,636.81 | 5,636.81 | 5,636.81 | 0.0K |
| 11:43 | 5,636.63 | 5,636.63 | 5,636.63 | 5,636.60 | 0.1K |
| 11:45 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:49 | 5,636.62 | 5,636.62 | 5,636.62 | 5,636.60 | 0.1K |
| 12:02 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 12:03 | 5,580.00 | 5,580.00 | 5,540.00 | 5,540.00 | 0.3K |
| 12:05 | 5,570.00 | 5,570.00 | 5,560.00 | 5,560.00 | 0.1K |
| 12:07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 12:11 | 5,545.00 | 5,550.00 | 5,545.00 | 5,550.00 | 0.3K |
| 12:12 | 5,540.00 | 5,540.00 | 5,520.00 | 5,520.00 | 0.2K |
| 12:13 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 12:19 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 12:22 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 12:23 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 12:24 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 12:40 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 12:41 | 5,550.00 | 5,570.00 | 5,550.00 | 5,570.00 | 0.3K |
| 12:43 | 5,590.00 | 5,590.00 | 5,580.00 | 5,580.00 | 0.4K |
| 12:49 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 12:51 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.7K |
| 12:52 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 12:56 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 12:57 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 0.8K |
| 13:12 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:14 | 5,573.31 | 5,573.31 | 5,573.31 | 5,573.31 | 0.1K |
| 13:23 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:26 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:46 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.3K |
| 13:59 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 14:02 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.8K |
| 14:17 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 14:20 | 5,586.60 | 5,586.60 | 5,586.60 | 5,586.60 | 0.5K |
| 14:25 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 14:38 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 14:40 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 14:44 | 5,613.24 | 5,613.24 | 5,613.24 | 5,613.24 | 0.2K |
| 14:46 | 5,606.62 | 5,606.62 | 5,606.62 | 5,606.62 | 0.3K |
| 14:52 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.1K |
| 14:54 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.1K |
| 14:55 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.2K |
| 14:57 | 5,603.25 | 5,603.25 | 5,603.25 | 5,603.30 | 0.2K |
| 14:58 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 0.1K |
| 15:00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 15:02 | 5,624.20 | 5,624.20 | 5,619.90 | 5,619.90 | 0.0K |
| 15:04 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:13 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:16 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 15:20 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.1K |
| 15:41 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 15:51 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 16:00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 16:03 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 13.8K |
| 16:04 | 5,630.00 | 5,630.00 | 5,622.27 | 5,630.00 | 12.8K |
| 16:05 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 16:06 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 9.1K |
| 16:09 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 16:17 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:18 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 16:19 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:21 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:22 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:23 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:25 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:27 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 16:29 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 16:35 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 37.9K |