| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.5K |
| 08:04 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:05 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:06 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:14 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 08:15 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 08:18 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 08:30 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:35 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.5K |
| 08:36 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 0.2K |
| 08:37 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:38 | 5,650.00 | 5,670.00 | 5,650.00 | 5,660.00 | 0.1K |
| 08:39 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 08:49 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 08:50 | 5,640.00 | 5,661.03 | 5,640.00 | 5,661.03 | 5.0K |
| 08:51 | 5,661.03 | 5,661.03 | 5,661.03 | 5,661.03 | 5.0K |
| 08:56 | 5,644.18 | 5,650.00 | 5,644.18 | 5,650.00 | 0.0K |
| 09:00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 09:04 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:05 | 5,643.61 | 5,643.61 | 5,643.61 | 5,643.61 | 0.0K |
| 09:06 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 09:08 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 09:17 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.2K |
| 09:18 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 09:20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 09:26 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 09:31 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 09:38 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 09:42 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 09:43 | 5,647.10 | 5,647.10 | 5,647.10 | 5,647.10 | 0.1K |
| 09:44 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 09:46 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 09:47 | 5,637.24 | 5,637.24 | 5,637.24 | 5,637.24 | 0.1K |
| 09:57 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 10:01 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 10:02 | 5,633.06 | 5,633.06 | 5,633.06 | 5,633.06 | 0.2K |
| 10:11 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:16 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:20 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:21 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:22 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:33 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:37 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.1K |
| 10:40 | 5,637.10 | 5,637.10 | 5,637.10 | 5,637.10 | 0.2K |
| 10:42 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:46 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:50 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:51 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 10:52 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:55 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 10:57 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:01 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:02 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.0K |
| 11:03 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:26 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:31 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:47 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 11:48 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 11:56 | 5,648.19 | 5,648.19 | 5,648.19 | 5,648.19 | 2.0K |
| 12:00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 12:02 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 12:11 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 0.4K |
| 12:35 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 12:39 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 13:20 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 13:40 | 5,645.00 | 5,645.00 | 5,640.00 | 5,640.00 | 0.8K |
| 13:41 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 13:46 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 13:47 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 14:00 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.0K |
| 14:10 | 5,643.86 | 5,643.86 | 5,643.86 | 5,643.85 | 4.0K |
| 14:11 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.0K |
| 14:18 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 0.4K |
| 14:23 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.2K |
| 14:24 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 14:25 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 14:26 | 5,630.48 | 5,630.48 | 5,630.48 | 5,630.48 | 0.5K |
| 14:41 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.1K |
| 14:44 | 5,630.00 | 5,640.00 | 5,630.00 | 5,630.00 | 0.2K |
| 14:45 | 5,620.00 | 5,630.00 | 5,620.00 | 5,630.00 | 0.1K |
| 15:00 | 5,640.00 | 5,650.00 | 5,630.00 | 5,650.00 | 0.2K |
| 15:08 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 2.7K |
| 15:09 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 6.1K |
| 15:10 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.3K |
| 15:11 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 15:12 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:13 | 5,645.00 | 5,645.00 | 5,640.00 | 5,640.00 | 1.6K |
| 15:14 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0K |
| 15:15 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:17 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:18 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1.1K |
| 15:20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0K |
| 15:21 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.1K |
| 15:22 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 15:28 | 5,650.00 | 5,660.00 | 5,645.00 | 5,645.00 | 45.2K |
| 15:29 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 15:30 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 0.2K |
| 15:31 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 15:32 | 5,680.00 | 5,680.00 | 5,660.00 | 5,670.00 | 0.8K |
| 15:33 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.5K |
| 15:38 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 6.4K |
| 15:39 | 5,670.00 | 5,680.00 | 5,670.00 | 5,680.00 | 3.3K |
| 15:40 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 0.7K |
| 15:42 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.2K |
| 15:43 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.4K |
| 15:45 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 9.0K |
| 15:46 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 19.0K |
| 15:49 | 5,670.00 | 5,710.00 | 5,670.00 | 5,710.00 | 1.2K |
| 15:50 | 5,700.00 | 5,700.00 | 5,690.00 | 5,690.00 | 0.4K |
| 15:52 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 15:53 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 15:57 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 15:58 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 0.2K |
| 15:59 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 16:03 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:05 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 0.9K |
| 16:06 | 5,680.00 | 5,690.00 | 5,680.00 | 5,690.00 | 0.1K |
| 16:07 | 5,690.00 | 5,690.00 | 5,684.23 | 5,684.23 | 0.2K |
| 16:08 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:09 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 16:10 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:11 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:12 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 0.1K |
| 16:13 | 5,680.00 | 5,690.00 | 5,680.00 | 5,680.00 | 0.3K |
| 16:14 | 5,680.00 | 5,690.00 | 5,680.00 | 5,690.00 | 0.0K |
| 16:15 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 16:17 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 0.2K |
| 16:20 | 5,690.00 | 5,690.00 | 5,680.00 | 5,690.00 | 0.0K |
| 16:21 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 16:22 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 16:23 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:24 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:25 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 16:26 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:27 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 16:29 | 5,690.00 | 5,690.00 | 5,680.00 | 5,690.00 | 0.1K |
| 16:35 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 72.5K |