| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,340.00 | 5,420.00 | 5,340.00 | 5,412.39 | 0.5K |
| 08:17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 08:25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 08:30 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 0.3K |
| 08:35 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 08:40 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 08:51 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 08:58 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 09:01 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:02 | 5,386.82 | 5,386.82 | 5,386.82 | 5,386.80 | 0.1K |
| 09:07 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 09:10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 09:13 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 09:15 | 5,390.09 | 5,390.09 | 5,390.09 | 5,390.09 | 0.4K |
| 09:19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 09:21 | 5,389.30 | 5,389.30 | 5,389.30 | 5,389.30 | 0.4K |
| 09:22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.9K |
| 09:24 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 0.1K |
| 09:37 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 09:50 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 09:51 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 10:00 | 5,393.44 | 5,393.44 | 5,393.44 | 5,393.44 | 0.2K |
| 10:07 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 10:08 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 10:09 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 10:12 | 5,368.28 | 5,368.28 | 5,368.28 | 5,368.28 | 0.2K |
| 10:24 | 5,372.21 | 5,372.21 | 5,372.21 | 5,372.21 | 0.0K |
| 10:33 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 10:36 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 10:38 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 10:47 | 5,361.30 | 5,361.30 | 5,361.30 | 5,361.30 | 0.1K |
| 10:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:58 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 10:59 | 5,352.19 | 5,352.19 | 5,352.19 | 5,352.19 | 0.0K |
| 11:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 11:19 | 5,340.00 | 5,340.00 | 5,337.02 | 5,337.02 | 0.3K |
| 11:29 | 5,331.52 | 5,331.52 | 5,331.52 | 5,331.52 | 0.2K |
| 11:34 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 11:38 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:48 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 11:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:58 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 12:03 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 12:05 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 12:06 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 12:12 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 12:13 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 12:16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 12:17 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:24 | 5,319.98 | 5,319.98 | 5,319.98 | 5,319.98 | 0.1K |
| 12:25 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:28 | 5,319.98 | 5,319.98 | 5,319.98 | 5,319.98 | 0.0K |
| 12:40 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 12:50 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:02 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:18 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:32 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:33 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 0.1K |
| 13:34 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:49 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 13:58 | 5,290.00 | 5,292.19 | 5,290.00 | 5,290.00 | 1.1K |
| 14:01 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 14:02 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 14:07 | 5,268.20 | 5,268.20 | 5,268.20 | 5,268.20 | 1.7K |
| 14:10 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 14:11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 14:12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 14:16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 14:18 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 14:20 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 14:22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2.5K |
| 14:26 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 14:30 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 14:32 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:35 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.2K |
| 14:36 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:40 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:41 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:44 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 0.1K |
| 14:46 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:55 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 14:57 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 14:58 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 0.1K |
| 15:00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 15:02 | 5,260.00 | 5,270.00 | 5,260.00 | 5,270.00 | 0.0K |
| 15:05 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 15:06 | 5,240.55 | 5,250.00 | 5,230.00 | 5,250.00 | 0.3K |
| 15:07 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 15:08 | 5,243.52 | 5,243.52 | 5,243.52 | 5,243.52 | 0.0K |
| 15:10 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 15:23 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 15:24 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 15:25 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 15:26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4.0K |
| 15:30 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.4K |
| 15:41 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 15:46 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 15:56 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 15:59 | 5,250.00 | 5,260.00 | 5,250.00 | 5,260.00 | 0.1K |
| 16:00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 16:01 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 16:02 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 16:04 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 16:05 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.9K |
| 16:06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.5K |
| 16:07 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.3K |
| 16:09 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2.0K |
| 16:10 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 22.5K |
| 16:11 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 16:12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.2K |
| 16:13 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 16:15 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 0.1K |
| 16:16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 16:20 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 0.1K |
| 16:21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 6.5K |
| 16:22 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 16:23 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 16:24 | 5,267.86 | 5,280.00 | 5,250.21 | 5,250.21 | 8.1K |
| 16:29 | 5,280.00 | 5,300.00 | 5,280.00 | 5,300.00 | 0.2K |
| 16:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 17.8K |