| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 08:01 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 08:06 | 5,600.04 | 5,600.04 | 5,600.04 | 5,600.04 | 0.0K |
| 08:07 | 5,628.12 | 5,628.12 | 5,628.12 | 5,628.10 | 0.0K |
| 08:09 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 08:15 | 5,660.00 | 5,660.00 | 5,640.00 | 5,640.00 | 0.1K |
| 08:17 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 08:28 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 08:30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 08:35 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 08:36 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 08:37 | 5,646.26 | 5,646.26 | 5,646.26 | 5,646.26 | 0.1K |
| 08:38 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 08:45 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 08:48 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 09:00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 09:01 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 09:02 | 5,600.00 | 5,600.00 | 5,580.00 | 5,600.00 | 0.3K |
| 09:14 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.1K |
| 09:19 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 09:24 | 5,631.06 | 5,631.06 | 5,631.06 | 5,631.06 | 0.2K |
| 09:25 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 09:26 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 09:33 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.2K |
| 09:37 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 09:44 | 5,622.15 | 5,622.15 | 5,622.15 | 5,622.15 | 0.0K |
| 09:45 | 5,625.29 | 5,625.29 | 5,625.29 | 5,625.29 | 0.2K |
| 09:49 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 09:56 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 09:57 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:04 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:13 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0K |
| 10:15 | 5,605.80 | 5,605.80 | 5,605.80 | 5,605.80 | 0.1K |
| 10:17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 10:29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 10:35 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 0.6K |
| 10:36 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 10:46 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1K |
| 10:48 | 5,593.36 | 5,593.36 | 5,593.36 | 5,593.36 | 0.4K |
| 10:51 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.1K |
| 11:02 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 11:08 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 11:09 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 11:10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 11:17 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 11:22 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 11:23 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 2.5K |
| 11:24 | 5,555.82 | 5,555.82 | 5,555.82 | 5,555.82 | 0.0K |
| 11:28 | 5,555.81 | 5,555.81 | 5,555.81 | 5,555.81 | 0.1K |
| 11:31 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 11:32 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 11:45 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 11:46 | 5,530.00 | 5,550.00 | 5,530.00 | 5,550.00 | 0.1K |
| 11:47 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 11:48 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 11:51 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 11:56 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 0.2K |
| 11:58 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 12:28 | 5,564.14 | 5,564.14 | 5,564.14 | 5,564.14 | 0.0K |
| 12:42 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 12:55 | 5,565.81 | 5,565.81 | 5,565.81 | 5,565.81 | 0.0K |
| 12:57 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 13:07 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:14 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 13:21 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:23 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:25 | 5,555.82 | 5,555.82 | 5,555.82 | 5,555.82 | 0.0K |
| 13:39 | 5,555.81 | 5,555.81 | 5,555.81 | 5,555.81 | 0.2K |
| 13:46 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:47 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 14:02 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 14:04 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.2K |
| 14:05 | 5,564.20 | 5,564.20 | 5,564.20 | 5,564.20 | 0.0K |
| 14:09 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:13 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 14:17 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:18 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:34 | 5,557.06 | 5,557.06 | 5,557.06 | 5,557.06 | 0.2K |
| 14:41 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 14:48 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 15:03 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 15:07 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 15:10 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 15:18 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 15:20 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 15:23 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 15:24 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 15:28 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 0.6K |
| 15:31 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:32 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:33 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 15:36 | 5,540.00 | 5,550.00 | 5,540.00 | 5,550.00 | 0.1K |
| 15:40 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 15:41 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:43 | 5,545.81 | 5,545.81 | 5,545.81 | 5,545.81 | 0.0K |
| 15:51 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 15:53 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 15:54 | 5,550.00 | 5,550.00 | 5,530.00 | 5,540.00 | 4.7K |
| 15:55 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:56 | 5,540.00 | 5,541.01 | 5,540.00 | 5,541.01 | 0.3K |
| 16:01 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 4.1K |
| 16:06 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 16:08 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:11 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:13 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 16:15 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:16 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 16:17 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 16:18 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 16:20 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 16:21 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 16:23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.9K |
| 16:24 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:25 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:27 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:28 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 16:29 | 5,540.00 | 5,560.00 | 5,540.00 | 5,560.00 | 0.0K |
| 16:35 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 17.8K |