| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 08:02 | 5,420.00 | 5,420.00 | 5,394.95 | 5,394.95 | 0.1K |
| 08:03 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.7K |
| 08:07 | 5,382.65 | 5,382.65 | 5,382.65 | 5,382.65 | 10.0K |
| 08:08 | 5,400.00 | 5,420.00 | 5,400.00 | 5,420.00 | 0.4K |
| 08:11 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 08:12 | 5,440.00 | 5,450.00 | 5,440.00 | 5,450.00 | 0.1K |
| 08:13 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 08:15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 08:17 | 5,430.00 | 5,430.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 08:27 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 08:29 | 5,390.00 | 5,410.00 | 5,390.00 | 5,410.00 | 0.2K |
| 08:30 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 08:31 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 08:39 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 08:44 | 5,425.38 | 5,425.38 | 5,425.38 | 5,425.38 | 0.0K |
| 08:47 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 08:49 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 08:50 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 08:54 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 0.2K |
| 08:57 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 09:00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 09:10 | 5,430.00 | 5,440.00 | 5,430.00 | 5,440.00 | 0.3K |
| 09:11 | 5,440.00 | 5,450.00 | 5,440.00 | 5,450.00 | 0.1K |
| 09:17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1.0K |
| 09:21 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.2K |
| 09:36 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0K |
| 09:38 | 5,493.50 | 5,493.50 | 5,493.50 | 5,493.50 | 0.1K |
| 09:46 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.1K |
| 09:49 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 09:52 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.2K |
| 10:05 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 10:07 | 5,480.00 | 5,480.00 | 5,470.00 | 5,480.00 | 0.1K |
| 10:13 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 10:17 | 5,473.12 | 5,473.12 | 5,473.12 | 5,473.12 | 0.2K |
| 10:22 | 5,472.90 | 5,472.90 | 5,472.90 | 5,472.90 | 0.1K |
| 10:29 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 10:30 | 5,470.00 | 5,470.00 | 5,450.00 | 5,450.00 | 0.1K |
| 10:31 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 10:36 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:37 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 10:38 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:41 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 10:45 | 5,443.88 | 5,443.88 | 5,443.88 | 5,443.88 | 0.0K |
| 11:11 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 11:18 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 11:24 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:26 | 5,441.82 | 5,441.82 | 5,441.82 | 5,441.82 | 0.3K |
| 11:27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:30 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 11:33 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 11:35 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 11:38 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 12:03 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 12:04 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 12:05 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 12:06 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 12:07 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 12:09 | 5,439.78 | 5,439.78 | 5,439.78 | 5,439.78 | 0.1K |
| 12:40 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 13:04 | 5,430.00 | 5,430.00 | 5,420.00 | 5,430.00 | 0.4K |
| 13:07 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 13:16 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 13:28 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:33 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 13:40 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:50 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 13:56 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 14:02 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 14:06 | 5,443.48 | 5,443.48 | 5,443.48 | 5,443.48 | 0.1K |
| 14:10 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 14:12 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.1K |
| 14:14 | 5,433.27 | 5,433.27 | 5,433.27 | 5,433.27 | 0.0K |
| 14:15 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 14:28 | 5,420.00 | 5,420.00 | 5,410.00 | 5,410.00 | 0.0K |
| 14:29 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.2K |
| 14:30 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:31 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 14:33 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:34 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:35 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 14:42 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 14:43 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.3K |
| 14:44 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 14:45 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 14:46 | 5,457.92 | 5,457.92 | 5,457.92 | 5,457.92 | 0.5K |
| 14:49 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 14:50 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 7.7K |
| 14:51 | 5,420.00 | 5,430.00 | 5,410.00 | 5,410.00 | 20.8K |
| 14:52 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 12.1K |
| 14:53 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 5.2K |
| 14:54 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 24.9K |
| 14:55 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.3K |
| 14:57 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.2K |
| 14:58 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:59 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.3K |
| 15:00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 15:01 | 5,410.00 | 5,410.00 | 5,400.00 | 5,410.00 | 0.2K |
| 15:02 | 5,420.00 | 5,430.00 | 5,420.00 | 5,430.00 | 0.2K |
| 15:03 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 15:08 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:10 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:20 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 15:22 | 5,410.00 | 5,430.00 | 5,410.00 | 5,430.00 | 0.2K |
| 15:23 | 5,420.00 | 5,430.00 | 5,420.00 | 5,430.00 | 35.1K |
| 15:25 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 0.2K |
| 15:26 | 5,420.00 | 5,424.51 | 5,420.00 | 5,420.00 | 0.3K |
| 15:29 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 15:30 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:40 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:50 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:55 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 16:00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 16:05 | 5,400.15 | 5,400.15 | 5,400.15 | 5,400.15 | 1.0K |
| 16:10 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 16:11 | 5,410.00 | 5,410.00 | 5,400.00 | 5,410.00 | 0.6K |
| 16:12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 16:21 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1.0K |
| 16:22 | 5,410.00 | 5,410.00 | 5,400.00 | 5,400.00 | 0.5K |
| 16:23 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.4K |
| 16:24 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.5K |
| 16:25 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 16:26 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 16:27 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 16:29 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 16:31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 10.3K |
| 16:35 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 34.4K |