| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,910.00 | 5,920.00 | 5,900.00 | 5,900.00 | 0.1K |
| 08:01 | 5,900.00 | 5,900.00 | 5,870.00 | 5,870.00 | 0.9K |
| 08:06 | 5,849.93 | 5,849.93 | 5,849.93 | 5,849.93 | 0.1K |
| 08:07 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 08:09 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 08:10 | 5,850.00 | 5,870.00 | 5,850.00 | 5,870.00 | 0.2K |
| 08:12 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 08:14 | 5,855.80 | 5,855.80 | 5,855.80 | 5,855.80 | 0.1K |
| 08:16 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 08:17 | 5,870.00 | 5,880.00 | 5,870.00 | 5,880.00 | 0.2K |
| 08:18 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 08:20 | 5,882.00 | 5,882.00 | 5,882.00 | 5,882.00 | 0.1K |
| 08:21 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.0K |
| 08:23 | 5,908.72 | 5,910.00 | 5,908.72 | 5,910.00 | 0.2K |
| 08:33 | 5,891.88 | 5,891.88 | 5,891.88 | 5,891.88 | 0.1K |
| 08:35 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 08:50 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 09:02 | 5,892.00 | 5,892.00 | 5,892.00 | 5,892.00 | 0.8K |
| 09:12 | 5,890.00 | 5,900.00 | 5,890.00 | 5,900.00 | 0.1K |
| 09:15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:38 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:52 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 09:53 | 5,904.11 | 5,904.11 | 5,904.11 | 5,904.10 | 0.0K |
| 09:58 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:59 | 5,910.00 | 5,910.00 | 5,890.00 | 5,890.00 | 0.1K |
| 10:00 | 5,892.00 | 5,892.00 | 5,892.00 | 5,892.00 | 0.8K |
| 10:22 | 5,890.08 | 5,890.08 | 5,890.08 | 5,890.08 | 0.0K |
| 10:31 | 5,900.00 | 5,904.07 | 5,900.00 | 5,904.07 | 0.1K |
| 10:32 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 10:34 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 10:40 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 0.3K |
| 10:55 | 5,910.06 | 5,910.06 | 5,910.06 | 5,910.06 | 0.0K |
| 11:08 | 5,913.97 | 5,913.97 | 5,913.97 | 5,914.00 | 0.2K |
| 11:11 | 5,930.00 | 5,950.00 | 5,930.00 | 5,950.00 | 0.2K |
| 11:12 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 11:29 | 5,954.10 | 5,954.10 | 5,954.10 | 5,954.10 | 0.0K |
| 11:43 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 0.3K |
| 11:46 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 11:59 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 12:09 | 5,924.25 | 5,924.25 | 5,924.25 | 5,924.25 | 0.0K |
| 12:13 | 5,915.82 | 5,915.82 | 5,915.82 | 5,915.80 | 0.0K |
| 12:22 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 12:34 | 5,924.06 | 5,924.06 | 5,924.06 | 5,924.10 | 0.0K |
| 12:56 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:05 | 5,925.80 | 5,925.80 | 5,920.00 | 5,920.00 | 0.7K |
| 13:06 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:24 | 5,910.00 | 5,930.00 | 5,910.00 | 5,930.00 | 1.1K |
| 13:27 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 3.4K |
| 13:56 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 14:00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.3K |
| 14:02 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 14:05 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 14:12 | 5,934.26 | 5,934.26 | 5,920.00 | 5,920.00 | 0.5K |
| 14:14 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:28 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.3K |
| 14:31 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 14:36 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 14:38 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.4K |
| 14:39 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 14:40 | 5,940.00 | 5,940.00 | 5,920.00 | 5,920.00 | 0.2K |
| 14:52 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.2K |
| 14:54 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 14:57 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 0.1K |
| 14:58 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 15:00 | 5,900.00 | 5,910.00 | 5,900.00 | 5,905.98 | 0.2K |
| 15:01 | 5,930.00 | 5,930.00 | 5,920.00 | 5,920.00 | 0.6K |
| 15:10 | 5,940.00 | 5,940.00 | 5,920.00 | 5,930.00 | 0.3K |
| 15:13 | 5,930.00 | 5,930.00 | 5,920.00 | 5,920.00 | 0.1K |
| 15:15 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 15:18 | 5,923.07 | 5,923.07 | 5,923.07 | 5,923.07 | 0.0K |
| 15:20 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 15:21 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.3K |
| 15:22 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 15:23 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.3K |
| 15:24 | 5,950.00 | 5,950.00 | 5,942.66 | 5,950.00 | 0.2K |
| 15:25 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 15:26 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 0.1K |
| 15:27 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 15:28 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 15:31 | 5,970.00 | 5,980.00 | 5,970.00 | 5,980.00 | 0.0K |
| 15:33 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 15:37 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 0.3K |
| 15:38 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 15:39 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 0.3K |
| 15:42 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 15:43 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 15:45 | 5,980.00 | 5,990.00 | 5,980.00 | 5,990.00 | 0.1K |
| 15:50 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.2K |
| 15:52 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 0.4K |
| 15:53 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 15:55 | 5,984.20 | 5,984.20 | 5,984.20 | 5,984.20 | 0.0K |
| 15:57 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 15:59 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 16:00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 16:01 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 16:02 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 16:04 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 16:05 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 0.2K |
| 16:07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.2K |
| 16:10 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 16:11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.2K |
| 16:12 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 16:14 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 16:15 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 16:16 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 16:17 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 16:18 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 16:19 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 0.2K |
| 16:21 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 16:22 | 5,980.00 | 5,980.00 | 5,950.00 | 5,950.00 | 0.2K |
| 16:25 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 16:26 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 0.1K |
| 16:27 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 0.1K |
| 16:29 | 5,950.00 | 5,950.00 | 5,930.00 | 5,930.00 | 0.2K |
| 16:35 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 39.3K |