| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 644.00 | 644.00 | 644.00 | 644.00 | 1.0K |
| 08:02 | 643.12 | 643.12 | 643.12 | 643.12 | 0.1K |
| 08:04 | 644.50 | 644.50 | 644.50 | 644.50 | 0.5K |
| 08:08 | 646.50 | 646.50 | 644.50 | 644.50 | 0.3K |
| 08:09 | 646.50 | 646.50 | 646.50 | 646.50 | 0.0K |
| 08:10 | 646.50 | 646.50 | 646.50 | 646.50 | 0.2K |
| 08:13 | 646.50 | 646.50 | 646.50 | 646.50 | 0.0K |
| 08:16 | 648.50 | 648.50 | 646.50 | 647.00 | 0.6K |
| 08:21 | 646.50 | 646.50 | 646.50 | 646.50 | 0.1K |
| 08:28 | 648.50 | 648.50 | 648.50 | 648.50 | 0.1K |
| 08:39 | 646.50 | 646.50 | 646.50 | 646.50 | 0.3K |
| 08:40 | 647.00 | 647.00 | 647.00 | 647.00 | 0.3K |
| 08:42 | 647.00 | 648.00 | 647.00 | 647.36 | 0.5K |
| 08:43 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 08:45 | 648.50 | 649.50 | 648.50 | 649.50 | 0.2K |
| 08:48 | 649.00 | 649.00 | 649.00 | 649.00 | 0.2K |
| 08:50 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 08:52 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 08:53 | 649.50 | 650.00 | 649.50 | 650.00 | 0.2K |
| 08:55 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 08:56 | 649.50 | 649.50 | 649.50 | 649.50 | 0.5K |
| 08:59 | 649.50 | 649.50 | 649.50 | 649.50 | 0.5K |
| 09:00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:01 | 649.50 | 649.50 | 649.50 | 649.50 | 1.3K |
| 09:05 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 09:09 | 649.00 | 649.00 | 649.00 | 649.00 | 0.5K |
| 09:10 | 649.05 | 649.05 | 649.05 | 649.05 | 0.4K |
| 09:11 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 09:12 | 649.50 | 649.50 | 649.50 | 649.50 | 0.1K |
| 09:16 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:18 | 649.60 | 649.60 | 649.60 | 649.60 | 1.5K |
| 09:19 | 649.00 | 650.00 | 649.00 | 650.00 | 0.8K |
| 09:20 | 650.00 | 650.00 | 650.00 | 650.00 | 5.0K |
| 09:21 | 650.04 | 650.04 | 650.00 | 650.00 | 0.6K |
| 09:23 | 650.00 | 650.00 | 650.00 | 650.00 | 0.3K |
| 09:24 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 09:25 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 09:27 | 649.50 | 649.50 | 649.50 | 649.50 | 0.4K |
| 09:31 | 649.50 | 649.50 | 649.50 | 649.50 | 0.6K |
| 09:33 | 649.86 | 649.86 | 649.86 | 649.86 | 0.7K |
| 09:39 | 650.00 | 650.00 | 649.50 | 649.50 | 0.0K |
| 09:42 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 09:44 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 09:45 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0K |
| 09:46 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 09:49 | 648.67 | 649.50 | 648.67 | 649.50 | 0.1K |
| 09:50 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 09:51 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 09:52 | 649.00 | 649.00 | 649.00 | 649.00 | 1.0K |
| 09:53 | 648.50 | 648.50 | 648.50 | 648.50 | 0.4K |
| 09:58 | 647.50 | 647.50 | 647.50 | 647.50 | 0.1K |
| 10:00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 10:01 | 647.00 | 647.00 | 647.00 | 647.00 | 0.1K |
| 10:02 | 648.00 | 648.00 | 648.00 | 648.00 | 0.2K |
| 10:05 | 648.50 | 648.50 | 648.50 | 648.50 | 0.3K |
| 10:07 | 649.50 | 649.50 | 649.50 | 649.50 | 0.1K |
| 10:08 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 10:18 | 648.50 | 649.00 | 648.50 | 649.00 | 0.0K |
| 10:19 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 10:26 | 648.33 | 648.33 | 648.33 | 648.33 | 0.0K |
| 10:33 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:41 | 648.00 | 648.50 | 648.00 | 648.50 | 0.6K |
| 10:42 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 10:51 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:58 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 11:01 | 649.00 | 649.00 | 648.50 | 648.50 | 0.7K |
| 11:02 | 649.50 | 650.00 | 649.50 | 650.00 | 0.6K |
| 11:05 | 649.53 | 649.53 | 649.53 | 649.53 | 0.5K |
| 11:14 | 649.35 | 649.35 | 649.35 | 649.35 | 0.2K |
| 11:16 | 649.50 | 649.50 | 649.50 | 649.50 | 1.1K |
| 11:19 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 11:21 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 11:25 | 648.27 | 648.27 | 648.27 | 648.27 | 1.8K |
| 11:27 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 11:34 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 11:37 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 11:38 | 648.50 | 648.50 | 648.50 | 648.50 | 0.3K |
| 11:49 | 649.00 | 649.00 | 648.00 | 649.00 | 0.1K |
| 11:53 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 12:00 | 648.50 | 650.00 | 648.50 | 650.00 | 5.7K |
| 12:02 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 12:13 | 651.00 | 651.00 | 651.00 | 651.00 | 0.9K |
| 12:14 | 649.50 | 649.50 | 649.50 | 649.50 | 0.3K |
| 12:16 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 12:21 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 12:25 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 12:30 | 650.00 | 651.00 | 650.00 | 651.00 | 0.1K |
| 12:31 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 12:38 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 12:39 | 651.00 | 651.00 | 650.50 | 650.50 | 0.1K |
| 12:43 | 651.50 | 651.50 | 651.50 | 651.50 | 0.0K |
| 12:44 | 650.50 | 650.50 | 650.50 | 650.50 | 0.1K |
| 12:45 | 650.50 | 650.50 | 650.50 | 650.50 | 1.1K |
| 12:51 | 650.50 | 650.50 | 650.50 | 650.50 | 0.5K |
| 13:02 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 13:03 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 13:04 | 651.03 | 651.03 | 651.03 | 651.03 | 0.5K |
| 13:08 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 13:09 | 651.54 | 651.54 | 651.00 | 651.00 | 1.5K |
| 13:11 | 651.00 | 651.00 | 651.00 | 651.00 | 0.3K |
| 13:15 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 13:22 | 651.00 | 651.00 | 651.00 | 651.00 | 0.4K |
| 13:26 | 651.00 | 651.00 | 651.00 | 651.00 | 0.2K |
| 13:28 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 13:30 | 651.50 | 651.50 | 651.50 | 651.50 | 0.3K |
| 13:32 | 650.50 | 650.50 | 650.00 | 650.00 | 0.2K |
| 13:35 | 651.00 | 651.50 | 651.00 | 651.50 | 2.1K |
| 13:39 | 651.50 | 651.50 | 651.50 | 651.50 | 0.1K |
| 13:40 | 651.50 | 651.50 | 651.50 | 651.50 | 0.2K |
| 13:42 | 651.77 | 651.77 | 651.77 | 651.77 | 0.3K |
| 13:43 | 652.00 | 652.00 | 652.00 | 652.00 | 0.5K |
| 13:44 | 651.50 | 651.50 | 651.50 | 651.50 | 0.0K |
| 13:46 | 652.00 | 652.00 | 652.00 | 652.00 | 0.1K |
| 13:47 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0K |
| 13:48 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0K |
| 13:50 | 652.35 | 652.50 | 652.35 | 652.50 | 0.4K |
| 13:51 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 13:52 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 14:03 | 652.50 | 652.50 | 652.50 | 652.50 | 0.7K |
| 14:04 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 14:05 | 652.50 | 652.50 | 652.50 | 652.50 | 2.4K |
| 14:08 | 653.00 | 653.00 | 653.00 | 653.00 | 0.1K |
| 14:10 | 653.50 | 653.50 | 653.50 | 653.50 | 0.1K |
| 14:11 | 653.50 | 653.50 | 653.50 | 653.50 | 0.0K |
| 14:14 | 653.50 | 653.50 | 653.50 | 653.50 | 0.0K |
| 14:15 | 652.50 | 652.50 | 652.50 | 652.50 | 0.4K |
| 14:17 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 14:21 | 653.00 | 653.00 | 653.00 | 653.00 | 0.1K |
| 14:22 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 14:23 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 14:24 | 653.00 | 653.50 | 653.00 | 653.50 | 0.3K |
| 14:25 | 653.50 | 653.50 | 653.00 | 653.50 | 0.1K |
| 14:28 | 653.50 | 653.50 | 653.50 | 653.50 | 2.1K |
| 14:29 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 14:30 | 654.00 | 654.00 | 654.00 | 654.00 | 0.9K |
| 14:31 | 653.50 | 653.50 | 653.50 | 653.50 | 0.5K |
| 14:32 | 654.00 | 654.00 | 653.50 | 653.50 | 0.8K |
| 14:34 | 653.60 | 653.60 | 653.60 | 653.60 | 1.0K |
| 14:36 | 654.00 | 654.00 | 654.00 | 654.00 | 1.1K |
| 14:42 | 653.88 | 653.88 | 653.88 | 653.88 | 0.2K |
| 14:44 | 654.00 | 654.00 | 654.00 | 654.00 | 0.3K |
| 14:45 | 654.00 | 654.00 | 654.00 | 654.00 | 0.1K |
| 14:46 | 654.50 | 655.00 | 654.50 | 655.00 | 0.2K |
| 14:47 | 655.00 | 655.00 | 655.00 | 655.00 | 0.2K |
| 14:48 | 655.00 | 655.00 | 654.50 | 654.50 | 0.2K |
| 14:50 | 654.27 | 654.27 | 654.00 | 654.00 | 2.4K |
| 14:51 | 653.50 | 654.00 | 653.50 | 654.00 | 0.5K |
| 14:52 | 654.50 | 654.50 | 654.50 | 654.50 | 0.0K |
| 14:53 | 654.50 | 654.50 | 654.50 | 654.50 | 0.3K |
| 14:55 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 14:56 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 14:58 | 654.48 | 654.48 | 654.48 | 654.48 | 1.5K |
| 14:59 | 655.50 | 655.50 | 655.50 | 655.50 | 0.0K |
| 15:00 | 654.50 | 654.50 | 654.50 | 654.50 | 0.4K |
| 15:02 | 655.00 | 655.00 | 654.00 | 654.00 | 0.5K |
| 15:04 | 654.50 | 654.50 | 654.50 | 654.50 | 0.0K |
| 15:05 | 654.50 | 654.50 | 654.50 | 654.50 | 0.2K |
| 15:11 | 655.35 | 655.35 | 655.35 | 655.35 | 1.2K |
| 15:12 | 655.50 | 656.00 | 655.50 | 656.00 | 0.2K |
| 15:13 | 655.55 | 655.55 | 655.55 | 655.55 | 0.0K |
| 15:16 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 15:18 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 15:20 | 655.50 | 655.50 | 655.50 | 655.50 | 0.0K |
| 15:27 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 15:28 | 655.50 | 655.50 | 655.50 | 655.50 | 0.2K |
| 15:29 | 656.00 | 656.00 | 656.00 | 656.00 | 0.1K |
| 15:31 | 656.00 | 656.00 | 656.00 | 656.00 | 3.1K |
| 15:32 | 655.50 | 655.50 | 655.50 | 655.50 | 0.8K |
| 15:34 | 656.00 | 656.00 | 656.00 | 656.00 | 0.4K |
| 15:39 | 656.50 | 656.50 | 656.50 | 656.50 | 0.1K |
| 15:40 | 656.50 | 656.50 | 656.50 | 656.50 | 0.0K |
| 15:46 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 15:47 | 656.00 | 656.00 | 656.00 | 656.00 | 0.5K |
| 15:49 | 656.35 | 656.35 | 656.35 | 656.35 | 0.5K |
| 15:50 | 655.50 | 655.50 | 655.50 | 655.50 | 0.0K |
| 15:51 | 656.58 | 656.58 | 656.58 | 656.58 | 0.1K |
| 15:52 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0K |
| 15:53 | 656.00 | 656.00 | 656.00 | 656.00 | 0.3K |
| 15:55 | 655.68 | 655.68 | 655.68 | 655.68 | 0.0K |
| 16:03 | 655.50 | 655.50 | 655.50 | 655.50 | 0.0K |
| 16:04 | 655.05 | 655.05 | 655.05 | 655.05 | 0.5K |
| 16:07 | 655.50 | 656.00 | 655.50 | 655.50 | 13.8K |
| 16:11 | 655.50 | 655.50 | 655.50 | 655.50 | 0.0K |
| 16:15 | 654.50 | 654.50 | 654.50 | 654.50 | 0.1K |
| 16:16 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0K |
| 16:20 | 654.53 | 654.53 | 654.53 | 654.53 | 0.5K |
| 16:23 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0K |
| 16:26 | 653.50 | 653.50 | 653.50 | 653.50 | 0.8K |
| 16:27 | 654.00 | 654.00 | 654.00 | 654.00 | 0.3K |
| 16:35 | 654.50 | 654.50 | 654.50 | 654.50 | 134.8K |