| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,560.00 | 5,560.00 | 5,503.20 | 5,503.20 | 0.0K |
| 08:04 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 08:05 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 08:08 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 08:16 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 08:18 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0K |
| 08:24 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 08:25 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.1K |
| 08:32 | 5,520.00 | 5,530.00 | 5,520.00 | 5,530.00 | 0.4K |
| 08:36 | 5,522.99 | 5,522.99 | 5,522.99 | 5,523.00 | 0.0K |
| 08:42 | 5,530.00 | 5,540.00 | 5,530.00 | 5,540.00 | 0.2K |
| 08:47 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 08:54 | 5,540.00 | 5,540.00 | 5,530.00 | 5,530.00 | 0.2K |
| 09:00 | 5,532.88 | 5,532.88 | 5,532.88 | 5,532.88 | 0.9K |
| 09:07 | 5,537.91 | 5,537.91 | 5,537.91 | 5,537.91 | 0.0K |
| 09:13 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.0K |
| 09:17 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 09:23 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 09:30 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 09:31 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.1K |
| 09:37 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.5K |
| 09:57 | 5,557.55 | 5,557.55 | 5,557.55 | 5,557.55 | 0.2K |
| 09:59 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 10:02 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 10:06 | 5,554.77 | 5,554.77 | 5,554.77 | 5,554.80 | 0.0K |
| 10:12 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 10:14 | 5,554.42 | 5,554.42 | 5,554.42 | 5,554.40 | 0.0K |
| 10:18 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 10:34 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 10:42 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 10:57 | 5,542.55 | 5,542.55 | 5,542.55 | 5,542.60 | 9.5K |
| 11:06 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 11:11 | 5,564.52 | 5,564.52 | 5,560.00 | 5,560.00 | 0.4K |
| 11:12 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 11:18 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 11:26 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 11:28 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 11:42 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 11:53 | 5,555.75 | 5,555.75 | 5,555.75 | 5,555.75 | 0.6K |
| 11:56 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 12:02 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 12:03 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 12:05 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 12:12 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 12:43 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 12:48 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 12:52 | 5,560.00 | 5,570.00 | 5,560.00 | 5,570.00 | 0.6K |
| 12:58 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:04 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:05 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:17 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 13:20 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:35 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.3K |
| 13:36 | 5,555.14 | 5,560.00 | 5,555.14 | 5,560.00 | 10.1K |
| 13:37 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:38 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:39 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 13:40 | 5,566.06 | 5,566.06 | 5,566.06 | 5,566.06 | 0.1K |
| 13:41 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:49 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.5K |
| 13:55 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 14:01 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 14:05 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 14:13 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 14:15 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 14:16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 14:22 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 14:23 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 14:30 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 14:31 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 14:32 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 14:39 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 14:40 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 14:44 | 5,567.10 | 5,567.10 | 5,567.10 | 5,567.10 | 0.1K |
| 14:45 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 14:47 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:48 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 14:49 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:54 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 14:57 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 15:00 | 5,542.90 | 5,542.90 | 5,542.90 | 5,542.90 | 0.0K |
| 15:01 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 15:03 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 15:04 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 15:10 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 15:11 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 15:13 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:24 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:27 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.3K |
| 15:29 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 15:30 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 15:36 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 15:40 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 15:44 | 5,570.00 | 5,570.00 | 5,555.00 | 5,560.00 | 13.3K |
| 15:46 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.9K |
| 15:55 | 5,567.10 | 5,567.10 | 5,567.10 | 5,567.10 | 0.0K |
| 15:56 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 16:00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 16:01 | 5,567.09 | 5,567.09 | 5,567.09 | 5,567.09 | 0.3K |
| 16:05 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 16:13 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 16:14 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 16:15 | 5,570.00 | 5,590.00 | 5,570.00 | 5,590.00 | 0.3K |
| 16:16 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.0K |
| 16:17 | 5,590.00 | 5,610.00 | 5,590.00 | 5,610.00 | 0.2K |
| 16:18 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.3K |
| 16:19 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.6K |
| 16:20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.6K |
| 16:21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2.3K |
| 16:22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.4K |
| 16:23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.1K |
| 16:26 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0K |
| 16:29 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.4K |
| 16:35 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 17.9K |