| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,725.51 | 5,725.51 | 5,716.10 | 5,716.10 | 0.1K |
| 08:07 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.5K |
| 08:08 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.1K |
| 08:09 | 5,699.12 | 5,699.12 | 5,699.12 | 5,699.12 | 0.1K |
| 08:10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 08:16 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 08:17 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 4.0K |
| 08:18 | 5,700.00 | 5,700.00 | 5,697.10 | 5,700.00 | 2.3K |
| 08:19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.5K |
| 08:20 | 5,700.00 | 5,720.00 | 5,700.00 | 5,710.00 | 2.6K |
| 08:21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 08:22 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 08:23 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 08:24 | 5,730.00 | 5,730.00 | 5,720.00 | 5,720.00 | 0.0K |
| 08:25 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 08:30 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 08:34 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 08:37 | 5,730.00 | 5,730.00 | 5,725.00 | 5,730.00 | 0.2K |
| 08:38 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 08:39 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 10.4K |
| 08:40 | 5,705.00 | 5,720.00 | 5,705.00 | 5,720.00 | 10.2K |
| 08:51 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 08:53 | 5,720.00 | 5,740.00 | 5,720.00 | 5,720.00 | 11.3K |
| 08:54 | 5,720.00 | 5,720.00 | 5,715.00 | 5,715.00 | 25.9K |
| 08:55 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 08:57 | 5,740.00 | 5,770.00 | 5,740.00 | 5,770.00 | 0.9K |
| 08:58 | 5,760.00 | 5,770.00 | 5,760.00 | 5,770.00 | 0.6K |
| 08:59 | 5,760.00 | 5,770.00 | 5,760.00 | 5,767.09 | 0.4K |
| 09:01 | 5,767.09 | 5,767.09 | 5,767.09 | 5,767.09 | 0.2K |
| 09:02 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 09:09 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 09:14 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 09:16 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 09:25 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 09:26 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 09:33 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.2K |
| 09:48 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:04 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:05 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 10:09 | 5,730.00 | 5,740.00 | 5,730.00 | 5,740.00 | 0.2K |
| 10:10 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 10:14 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 10:15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 10:18 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 10:26 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.2K |
| 10:29 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.2K |
| 10:34 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.2K |
| 10:40 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.2K |
| 10:45 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 10:55 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 10:57 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 11:05 | 5,737.09 | 5,737.09 | 5,737.09 | 5,737.09 | 0.4K |
| 11:11 | 5,737.10 | 5,737.10 | 5,737.10 | 5,737.10 | 0.0K |
| 11:21 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 11:26 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 11:35 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 11:50 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5.0K |
| 11:54 | 5,738.00 | 5,740.00 | 5,738.00 | 5,740.00 | 19.3K |
| 11:58 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 12:02 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.3K |
| 12:05 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 12:06 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 12:20 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 12:21 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 12:26 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 12:30 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 12:33 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 12:36 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 12:37 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 12:41 | 5,770.00 | 5,770.00 | 5,760.00 | 5,770.00 | 0.7K |
| 12:42 | 5,768.00 | 5,768.00 | 5,768.00 | 5,768.00 | 1.0K |
| 12:51 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 12:53 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 12:56 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:03 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 1.0K |
| 13:09 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:19 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 13:20 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 13:29 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 13:31 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:33 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 13:37 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 13:38 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 13:40 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 13:48 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 13:57 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.3K |
| 14:02 | 5,778.00 | 5,778.00 | 5,778.00 | 5,778.00 | 0.6K |
| 14:03 | 5,770.00 | 5,780.00 | 5,760.00 | 5,760.00 | 0.8K |
| 14:05 | 5,760.00 | 5,770.00 | 5,760.00 | 5,770.00 | 0.5K |
| 14:06 | 5,760.00 | 5,770.00 | 5,760.00 | 5,770.00 | 7.1K |
| 14:09 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 14:11 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.7K |
| 14:13 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 14:15 | 5,774.33 | 5,774.33 | 5,770.00 | 5,770.00 | 0.2K |
| 14:16 | 5,770.00 | 5,780.00 | 5,770.00 | 5,780.00 | 7.1K |
| 14:24 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 14:28 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 14:29 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:31 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 14:32 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:33 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 14:36 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 0.1K |
| 14:38 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.1K |
| 14:40 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 14:41 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 14:43 | 5,754.62 | 5,760.00 | 5,754.62 | 5,760.00 | 0.2K |
| 14:49 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 15:07 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 15:08 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 15:18 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 15:27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 15:28 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 15:30 | 5,745.80 | 5,745.80 | 5,745.80 | 5,745.80 | 0.2K |
| 15:38 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 2.8K |
| 15:39 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.1K |
| 15:42 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 15:44 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 15:48 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 15:49 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 15:51 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 15:57 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 15:59 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.4K |
| 16:06 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.1K |
| 16:07 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 1.6K |
| 16:16 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:17 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:19 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:22 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:23 | 5,790.00 | 5,790.00 | 5,780.00 | 5,790.00 | 0.1K |
| 16:25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:26 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 16:27 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 0.1K |
| 16:28 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0K |
| 16:35 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 13.4K |