| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,820.00 | 5,820.00 | 5,760.00 | 5,760.00 | 0.1K |
| 08:11 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 0.1K |
| 08:16 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 08:23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 08:35 | 5,820.00 | 5,840.00 | 5,820.00 | 5,840.00 | 0.3K |
| 08:40 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 08:52 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:05 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:06 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:10 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:12 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:29 | 5,844.01 | 5,844.01 | 5,844.01 | 5,844.01 | 0.1K |
| 09:36 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:47 | 5,835.80 | 5,835.80 | 5,835.80 | 5,835.80 | 0.0K |
| 09:52 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 09:55 | 5,825.31 | 5,825.31 | 5,825.31 | 5,825.31 | 0.0K |
| 09:56 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 09:59 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 10:03 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.1K |
| 10:08 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 10:26 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 10:30 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 10:31 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.1K |
| 10:49 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.1K |
| 10:51 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.1K |
| 10:56 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 11:09 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.1K |
| 11:12 | 5,873.99 | 5,873.99 | 5,873.99 | 5,873.99 | 0.0K |
| 11:25 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.2K |
| 11:41 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:44 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.1K |
| 11:45 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:50 | 5,874.20 | 5,874.20 | 5,874.20 | 5,874.20 | 0.1K |
| 11:57 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.1K |
| 11:58 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 12:10 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 2.0K |
| 12:22 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 0.1K |
| 12:58 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.1K |
| 13:07 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 13:34 | 5,860.00 | 5,890.00 | 5,860.00 | 5,890.00 | 0.2K |
| 13:37 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:54 | 5,899.18 | 5,899.18 | 5,899.18 | 5,899.18 | 0.0K |
| 13:57 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 14:10 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:23 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.2K |
| 14:24 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 14:31 | 5,890.00 | 5,900.00 | 5,880.00 | 5,880.00 | 0.4K |
| 14:32 | 5,900.00 | 5,900.00 | 5,890.00 | 5,890.00 | 0.1K |
| 14:34 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 0.9K |
| 14:35 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 0.1K |
| 14:36 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 14:37 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1.0K |
| 14:39 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 14:40 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.1K |
| 14:41 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.2K |
| 14:43 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:45 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:47 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:49 | 5,903.07 | 5,910.00 | 5,903.07 | 5,910.00 | 0.2K |
| 14:51 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:53 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:55 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:57 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:59 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 15:00 | 5,902.90 | 5,902.90 | 5,902.90 | 5,902.90 | 0.1K |
| 15:01 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.3K |
| 15:03 | 5,913.25 | 5,920.00 | 5,913.25 | 5,920.00 | 0.2K |
| 15:05 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 15:07 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 15:08 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 15:09 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 15:10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 15:14 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1.1K |
| 15:20 | 5,933.80 | 5,933.80 | 5,933.80 | 5,933.80 | 0.0K |
| 15:21 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 15:22 | 5,927.63 | 5,930.00 | 5,927.63 | 5,930.00 | 0.3K |
| 15:24 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 15:25 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 15:27 | 5,926.52 | 5,926.52 | 5,926.52 | 5,926.52 | 0.1K |
| 15:30 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 6.1K |
| 15:31 | 5,930.00 | 5,940.00 | 5,930.00 | 5,930.00 | 0.4K |
| 15:34 | 5,936.48 | 5,950.00 | 5,930.00 | 5,950.00 | 0.5K |
| 15:41 | 5,954.20 | 5,954.20 | 5,950.00 | 5,950.00 | 0.1K |
| 15:43 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 15:44 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 15:51 | 5,960.00 | 5,960.00 | 5,954.20 | 5,954.20 | 0.1K |
| 15:52 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 15:53 | 5,946.60 | 5,950.00 | 5,946.60 | 5,950.00 | 0.2K |
| 15:54 | 5,950.00 | 5,950.00 | 5,947.68 | 5,947.68 | 0.1K |
| 15:57 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 15:59 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 16:00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 16:05 | 5,950.00 | 5,950.00 | 5,937.70 | 5,940.00 | 0.3K |
| 16:06 | 5,937.69 | 5,937.69 | 5,937.69 | 5,937.69 | 0.4K |
| 16:09 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.2K |
| 16:10 | 5,964.18 | 5,964.18 | 5,960.00 | 5,960.00 | 0.1K |
| 16:11 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 16:12 | 5,957.70 | 5,957.70 | 5,957.70 | 5,957.70 | 0.1K |
| 16:13 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 16:15 | 5,960.00 | 5,964.20 | 5,960.00 | 5,964.20 | 0.1K |
| 16:16 | 5,970.00 | 5,974.19 | 5,970.00 | 5,974.19 | 0.5K |
| 16:18 | 5,980.00 | 5,980.00 | 5,970.00 | 5,970.00 | 0.4K |
| 16:20 | 5,970.00 | 5,972.90 | 5,970.00 | 5,972.90 | 0.6K |
| 16:21 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 16:22 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 16:23 | 5,973.31 | 5,980.00 | 5,973.31 | 5,980.00 | 0.5K |
| 16:25 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 16:26 | 5,980.00 | 5,990.00 | 5,980.00 | 5,990.00 | 0.2K |
| 16:27 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 16:28 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 0.3K |
| 16:29 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 16:31 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.5K |
| 16:35 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 28.9K |