| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,510.00 | 5,611.96 | 5,510.00 | 5,611.96 | 0.1K |
| 08:07 | 5,710.00 | 5,712.50 | 5,710.00 | 5,712.50 | 1.0K |
| 08:08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 08:10 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 0.1K |
| 08:18 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 08:19 | 5,680.00 | 5,690.00 | 5,680.00 | 5,690.00 | 0.2K |
| 08:30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 08:58 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 0.2K |
| 09:04 | 5,723.80 | 5,730.00 | 5,723.80 | 5,730.00 | 0.1K |
| 09:15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 09:28 | 5,730.00 | 5,730.00 | 5,720.00 | 5,730.00 | 0.3K |
| 09:29 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 09:31 | 5,733.78 | 5,733.78 | 5,733.78 | 5,733.78 | 0.1K |
| 09:36 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.2K |
| 09:44 | 5,743.80 | 5,743.80 | 5,743.80 | 5,743.80 | 0.3K |
| 09:59 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.4K |
| 10:00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 10:05 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:06 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.2K |
| 10:10 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 10:20 | 5,762.51 | 5,780.00 | 5,760.00 | 5,780.00 | 0.2K |
| 10:21 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.2K |
| 10:25 | 5,779.42 | 5,779.42 | 5,779.42 | 5,779.42 | 0.0K |
| 10:38 | 5,778.99 | 5,778.99 | 5,778.99 | 5,778.99 | 0.0K |
| 10:46 | 5,774.00 | 5,774.00 | 5,774.00 | 5,774.00 | 0.0K |
| 10:49 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 0.1K |
| 10:52 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 10:56 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 10:59 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 11:00 | 5,750.00 | 5,759.35 | 5,750.00 | 5,759.35 | 0.2K |
| 11:25 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 11:26 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.3K |
| 11:27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 11:35 | 5,745.80 | 5,745.80 | 5,745.80 | 5,745.80 | 0.1K |
| 11:37 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 11:39 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 11:54 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 11:56 | 5,740.89 | 5,740.89 | 5,740.89 | 5,740.89 | 0.0K |
| 11:57 | 5,751.66 | 5,751.66 | 5,751.66 | 5,751.66 | 0.1K |
| 11:59 | 5,751.64 | 5,751.64 | 5,751.64 | 5,751.64 | 0.0K |
| 12:00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 12:02 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 12:04 | 5,745.82 | 5,745.82 | 5,745.82 | 5,745.82 | 0.0K |
| 12:05 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 12:06 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 12:07 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.3K |
| 12:17 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.3K |
| 12:19 | 5,755.87 | 5,755.87 | 5,755.87 | 5,755.87 | 0.0K |
| 12:20 | 5,762.64 | 5,762.64 | 5,762.64 | 5,762.64 | 0.3K |
| 12:25 | 5,770.00 | 5,770.00 | 5,767.09 | 5,767.09 | 0.1K |
| 12:27 | 5,767.11 | 5,767.11 | 5,767.11 | 5,767.11 | 0.1K |
| 12:30 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 12:31 | 5,770.00 | 5,780.00 | 5,770.00 | 5,780.00 | 0.3K |
| 12:36 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 12:38 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 12:41 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.3K |
| 12:44 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.3K |
| 12:48 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 12:50 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 12:54 | 5,770.00 | 5,780.00 | 5,770.00 | 5,780.00 | 0.2K |
| 12:55 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.3K |
| 13:02 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 13:15 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 13:17 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.3K |
| 13:18 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.3K |
| 13:25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 13:33 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 13:37 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 13:44 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 13:45 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 0.4K |
| 13:47 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.4K |
| 13:50 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 13:54 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 0.3K |
| 13:55 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.3K |
| 13:56 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.2K |
| 13:57 | 5,783.23 | 5,783.23 | 5,783.23 | 5,783.23 | 2.9K |
| 13:58 | 5,805.50 | 5,805.50 | 5,805.50 | 5,805.50 | 0.1K |
| 14:00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 14:06 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 14:08 | 5,806.90 | 5,806.90 | 5,806.90 | 5,806.90 | 0.1K |
| 14:10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.4K |
| 14:11 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.9K |
| 14:13 | 5,790.00 | 5,790.00 | 5,780.00 | 5,782.00 | 1.3K |
| 14:14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 14:15 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 14:16 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 14:18 | 5,793.78 | 5,793.78 | 5,793.78 | 5,793.78 | 0.0K |
| 14:28 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 14:31 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 14:33 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.2K |
| 14:34 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:37 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 14:38 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1.0K |
| 14:40 | 5,810.00 | 5,815.00 | 5,810.00 | 5,815.00 | 0.7K |
| 14:41 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.8K |
| 14:43 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:45 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 14:46 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.2K |
| 14:48 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1.3K |
| 14:53 | 5,820.00 | 5,823.79 | 5,820.00 | 5,823.79 | 0.0K |
| 14:54 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.5K |
| 14:55 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 14:56 | 5,836.90 | 5,836.90 | 5,836.90 | 5,836.90 | 0.0K |
| 14:59 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 15:00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.3K |
| 15:01 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 0.2K |
| 15:02 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 15:03 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 15:04 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 15:05 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 15:06 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.2K |
| 15:08 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 15:11 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.5K |
| 15:14 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.2K |
| 15:15 | 5,863.80 | 5,863.80 | 5,860.00 | 5,860.00 | 0.4K |
| 15:18 | 5,850.00 | 5,860.00 | 5,840.00 | 5,860.00 | 1.8K |
| 15:19 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 0.3K |
| 15:20 | 5,850.00 | 5,850.00 | 5,820.00 | 5,830.00 | 17.3K |
| 15:21 | 5,830.00 | 5,840.00 | 5,810.00 | 5,830.00 | 1.3K |
| 15:22 | 5,840.00 | 5,850.00 | 5,830.00 | 5,850.00 | 10.4K |
| 15:24 | 5,830.00 | 5,840.00 | 5,830.00 | 5,840.00 | 0.3K |
| 15:25 | 5,836.90 | 5,836.90 | 5,810.00 | 5,810.00 | 0.5K |
| 15:27 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 0.1K |
| 15:28 | 5,815.00 | 5,820.00 | 5,815.00 | 5,820.00 | 0.7K |
| 15:29 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.2K |
| 15:30 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.5K |
| 15:31 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.3K |
| 15:32 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.6K |
| 15:34 | 5,824.20 | 5,824.20 | 5,824.20 | 5,824.20 | 0.0K |
| 15:42 | 5,810.00 | 5,810.00 | 5,800.00 | 5,800.00 | 23.9K |
| 15:45 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 9.8K |
| 15:50 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 0.4K |
| 15:52 | 5,803.03 | 5,803.03 | 5,803.03 | 5,803.03 | 0.0K |
| 15:56 | 5,801.00 | 5,803.01 | 5,801.00 | 5,803.01 | 0.1K |
| 16:00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.3K |
| 16:02 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.2K |
| 16:03 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 10.2K |
| 16:08 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 16:09 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 12.6K |
| 16:11 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 16:12 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 16:15 | 5,850.00 | 5,850.00 | 5,810.00 | 5,810.00 | 21.1K |
| 16:23 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.3K |
| 16:24 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 16:28 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.1K |
| 16:29 | 5,810.00 | 5,810.00 | 5,801.50 | 5,801.50 | 0.1K |
| 16:35 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 33.6K |