| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 624.00 | 630.00 | 624.00 | 628.81 | 4.4K |
| 08:01 | 631.00 | 635.50 | 631.00 | 635.50 | 2.1K |
| 08:02 | 639.81 | 639.81 | 639.81 | 639.81 | 0.3K |
| 08:05 | 636.50 | 638.00 | 636.50 | 637.00 | 2.4K |
| 08:07 | 637.36 | 637.36 | 637.36 | 637.36 | 1.6K |
| 08:08 | 639.00 | 639.00 | 636.00 | 636.00 | 8.4K |
| 08:10 | 635.50 | 635.50 | 634.38 | 634.38 | 4.6K |
| 08:13 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 08:17 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 08:19 | 632.00 | 632.50 | 632.00 | 632.50 | 0.3K |
| 08:22 | 632.50 | 632.50 | 632.00 | 632.00 | 1.7K |
| 08:23 | 631.95 | 631.95 | 631.95 | 631.95 | 0.0K |
| 08:25 | 632.19 | 632.19 | 631.00 | 631.00 | 0.7K |
| 08:28 | 631.00 | 631.00 | 631.00 | 631.00 | 0.3K |
| 08:29 | 630.00 | 630.00 | 630.00 | 630.00 | 0.2K |
| 08:32 | 629.50 | 630.00 | 629.00 | 630.00 | 1.8K |
| 08:33 | 629.50 | 629.50 | 629.50 | 629.50 | 1.1K |
| 08:34 | 629.00 | 629.00 | 628.50 | 628.50 | 0.2K |
| 08:35 | 629.00 | 629.50 | 629.00 | 629.50 | 2.2K |
| 08:36 | 629.00 | 629.00 | 629.00 | 629.00 | 0.8K |
| 08:37 | 629.00 | 629.00 | 629.00 | 629.00 | 0.5K |
| 08:38 | 629.69 | 629.69 | 629.69 | 629.69 | 0.1K |
| 08:42 | 630.00 | 630.00 | 630.00 | 630.00 | 0.4K |
| 08:44 | 629.50 | 629.50 | 629.00 | 629.00 | 0.6K |
| 08:47 | 629.50 | 629.50 | 629.19 | 629.19 | 1.9K |
| 08:48 | 629.50 | 629.50 | 629.50 | 629.50 | 0.7K |
| 08:51 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 08:57 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 08:58 | 629.00 | 629.00 | 628.50 | 628.50 | 1.1K |
| 08:59 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 09:04 | 629.00 | 629.25 | 629.00 | 629.25 | 1.0K |
| 09:06 | 628.50 | 628.50 | 628.50 | 628.50 | 0.5K |
| 09:09 | 629.50 | 629.50 | 629.50 | 629.50 | 0.9K |
| 09:12 | 631.43 | 631.43 | 631.43 | 631.43 | 0.5K |
| 09:15 | 631.00 | 631.00 | 631.00 | 631.00 | 0.4K |
| 09:17 | 631.27 | 631.27 | 631.27 | 631.27 | 8.0K |
| 09:18 | 631.12 | 632.00 | 631.12 | 631.50 | 1.7K |
| 09:23 | 630.50 | 630.50 | 630.00 | 630.00 | 1.5K |
| 09:27 | 630.50 | 630.50 | 630.50 | 630.50 | 0.2K |
| 09:33 | 631.50 | 631.50 | 631.50 | 631.50 | 1.6K |
| 09:36 | 631.00 | 631.00 | 631.00 | 631.00 | 0.5K |
| 09:37 | 631.62 | 631.62 | 631.62 | 631.62 | 0.1K |
| 09:42 | 632.00 | 632.00 | 631.50 | 631.50 | 1.8K |
| 09:43 | 632.50 | 632.50 | 632.00 | 632.00 | 1.2K |
| 09:45 | 631.50 | 631.50 | 631.50 | 631.50 | 0.0K |
| 09:46 | 632.00 | 632.41 | 632.00 | 632.41 | 1.3K |
| 09:48 | 632.50 | 632.50 | 632.50 | 632.50 | 0.0K |
| 09:50 | 632.50 | 632.50 | 632.50 | 632.50 | 0.0K |
| 09:53 | 632.50 | 632.50 | 632.00 | 632.00 | 1.1K |
| 09:59 | 632.50 | 632.50 | 632.50 | 632.50 | 0.5K |
| 10:01 | 631.87 | 631.87 | 631.87 | 631.87 | 0.4K |
| 10:12 | 632.50 | 632.50 | 632.50 | 632.50 | 0.7K |
| 10:13 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 10:18 | 632.50 | 632.50 | 632.50 | 632.50 | 0.0K |
| 10:19 | 633.00 | 633.00 | 633.00 | 633.00 | 1.1K |
| 10:20 | 633.00 | 633.00 | 633.00 | 633.00 | 0.6K |
| 10:21 | 633.00 | 633.00 | 633.00 | 633.00 | 0.3K |
| 10:24 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 10:26 | 633.50 | 633.50 | 633.50 | 633.50 | 0.6K |
| 10:27 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 10:28 | 633.23 | 633.23 | 633.23 | 633.23 | 0.2K |
| 10:29 | 632.87 | 632.87 | 632.50 | 632.50 | 0.2K |
| 10:32 | 632.50 | 632.50 | 632.00 | 632.00 | 0.5K |
| 10:34 | 632.50 | 632.50 | 632.50 | 632.50 | 0.8K |
| 10:35 | 632.50 | 633.00 | 632.50 | 633.00 | 3.9K |
| 10:36 | 634.00 | 634.00 | 634.00 | 634.00 | 1.0K |
| 10:37 | 634.50 | 634.50 | 634.50 | 634.50 | 0.0K |
| 10:40 | 635.55 | 635.55 | 635.55 | 635.55 | 0.0K |
| 10:41 | 634.50 | 634.87 | 634.50 | 634.87 | 2.1K |
| 10:43 | 635.20 | 635.20 | 635.20 | 635.20 | 0.0K |
| 10:48 | 636.00 | 636.50 | 635.00 | 635.00 | 3.7K |
| 10:50 | 636.00 | 636.00 | 636.00 | 636.00 | 3.1K |
| 10:57 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 10:58 | 636.70 | 636.70 | 636.70 | 636.70 | 0.8K |
| 11:01 | 636.00 | 636.00 | 636.00 | 636.00 | 1.5K |
| 11:05 | 636.50 | 636.50 | 636.50 | 636.50 | 2.1K |
| 11:09 | 636.50 | 636.50 | 635.50 | 635.50 | 0.0K |
| 11:15 | 636.37 | 636.37 | 636.37 | 636.37 | 0.2K |
| 11:18 | 636.50 | 636.50 | 636.50 | 636.50 | 0.2K |
| 11:22 | 636.59 | 636.59 | 636.59 | 636.59 | 0.0K |
| 11:26 | 637.00 | 637.00 | 637.00 | 637.00 | 0.4K |
| 11:28 | 637.50 | 637.50 | 637.50 | 637.50 | 0.6K |
| 11:32 | 636.50 | 636.50 | 636.50 | 636.50 | 0.7K |
| 11:36 | 636.50 | 636.50 | 636.50 | 636.50 | 1.0K |
| 11:41 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 11:49 | 637.20 | 637.20 | 637.20 | 637.20 | 0.2K |
| 11:53 | 637.20 | 637.20 | 637.20 | 637.20 | 0.8K |
| 11:56 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 11:57 | 636.50 | 636.50 | 636.00 | 636.00 | 1.3K |
| 11:59 | 637.00 | 637.00 | 637.00 | 637.00 | 0.5K |
| 12:04 | 637.00 | 637.00 | 637.00 | 637.00 | 0.3K |
| 12:06 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 12:07 | 637.20 | 637.20 | 637.20 | 637.20 | 0.3K |
| 12:08 | 637.50 | 637.50 | 637.50 | 637.50 | 0.4K |
| 12:10 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 12:16 | 637.50 | 637.50 | 637.50 | 637.50 | 0.0K |
| 12:21 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 12:26 | 638.00 | 638.00 | 637.00 | 637.00 | 3.5K |
| 12:27 | 637.50 | 637.50 | 637.50 | 637.50 | 0.1K |
| 12:30 | 637.00 | 637.00 | 637.00 | 637.00 | 0.6K |
| 12:32 | 637.50 | 637.50 | 637.00 | 637.00 | 0.7K |
| 12:39 | 637.00 | 637.00 | 637.00 | 637.00 | 0.5K |
| 12:41 | 637.50 | 637.50 | 637.50 | 637.50 | 0.0K |
| 12:42 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 12:47 | 638.00 | 638.00 | 638.00 | 638.00 | 1.2K |
| 12:50 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 12:51 | 637.71 | 637.71 | 637.71 | 637.71 | 6.2K |
| 12:55 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:56 | 638.50 | 638.50 | 638.50 | 638.50 | 0.0K |
| 12:57 | 638.70 | 638.70 | 638.70 | 638.70 | 0.2K |
| 12:58 | 638.50 | 638.50 | 638.50 | 638.50 | 0.1K |
| 12:59 | 638.50 | 638.50 | 638.50 | 638.50 | 1.7K |
| 13:04 | 639.00 | 639.00 | 639.00 | 639.00 | 0.4K |
| 13:07 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:08 | 639.00 | 639.00 | 639.00 | 639.00 | 1.4K |
| 13:10 | 639.50 | 640.00 | 639.50 | 640.00 | 0.2K |
| 13:11 | 639.70 | 639.70 | 639.70 | 639.70 | 1.9K |
| 13:13 | 639.00 | 639.00 | 639.00 | 639.00 | 0.9K |
| 13:15 | 636.50 | 636.50 | 636.50 | 636.50 | 2.0K |
| 13:17 | 636.30 | 636.30 | 636.30 | 636.30 | 0.2K |
| 13:18 | 637.00 | 637.00 | 636.50 | 636.50 | 4.5K |
| 13:21 | 635.50 | 635.50 | 635.50 | 635.50 | 0.7K |
| 13:28 | 635.70 | 635.70 | 635.70 | 635.70 | 0.0K |
| 13:29 | 636.00 | 636.00 | 636.00 | 636.00 | 0.7K |
| 13:31 | 635.60 | 635.60 | 635.60 | 635.60 | 0.5K |
| 13:38 | 635.50 | 635.50 | 635.50 | 635.50 | 1.1K |
| 13:39 | 635.00 | 635.00 | 635.00 | 635.00 | 1.1K |
| 13:40 | 635.50 | 635.50 | 635.50 | 635.50 | 0.0K |
| 13:43 | 635.50 | 635.50 | 635.50 | 635.50 | 0.6K |
| 13:46 | 635.69 | 635.69 | 635.69 | 635.69 | 0.8K |
| 13:49 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:51 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:52 | 636.00 | 636.00 | 635.50 | 635.50 | 0.8K |
| 13:53 | 636.50 | 636.50 | 636.50 | 636.50 | 0.0K |
| 13:59 | 637.00 | 637.00 | 637.00 | 637.00 | 0.3K |
| 14:00 | 636.50 | 636.50 | 636.00 | 636.00 | 1.4K |
| 14:01 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:02 | 635.00 | 635.00 | 634.00 | 634.00 | 1.5K |
| 14:05 | 634.34 | 634.34 | 634.34 | 634.34 | 0.1K |
| 14:10 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 14:13 | 635.00 | 635.00 | 635.00 | 635.00 | 1.3K |
| 14:19 | 635.00 | 635.00 | 635.00 | 635.00 | 0.6K |
| 14:20 | 635.50 | 635.50 | 635.50 | 635.50 | 0.8K |
| 14:22 | 635.50 | 635.50 | 635.50 | 635.50 | 2.5K |
| 14:23 | 636.00 | 636.00 | 636.00 | 636.00 | 1.1K |
| 14:24 | 636.50 | 636.50 | 636.50 | 636.50 | 0.0K |
| 14:26 | 636.50 | 636.50 | 636.50 | 636.50 | 0.0K |
| 14:27 | 636.50 | 636.50 | 636.50 | 636.50 | 0.0K |
| 14:29 | 637.00 | 637.00 | 637.00 | 637.00 | 0.7K |
| 14:30 | 637.50 | 638.50 | 637.50 | 638.50 | 1.7K |
| 14:31 | 637.00 | 637.00 | 637.00 | 637.00 | 0.4K |
| 14:32 | 637.50 | 638.00 | 637.50 | 638.00 | 0.3K |
| 14:33 | 639.00 | 639.00 | 639.00 | 639.00 | 0.3K |
| 14:34 | 640.50 | 641.00 | 640.50 | 641.00 | 0.6K |
| 14:35 | 641.00 | 641.45 | 641.00 | 641.00 | 3.3K |
| 14:36 | 640.95 | 640.95 | 640.95 | 640.95 | 3.8K |
| 14:37 | 640.27 | 640.27 | 640.27 | 640.27 | 1.0K |
| 14:38 | 640.50 | 641.00 | 640.50 | 641.00 | 0.7K |
| 14:39 | 641.00 | 641.00 | 641.00 | 641.00 | 0.1K |
| 14:40 | 641.50 | 641.50 | 641.50 | 641.50 | 0.7K |
| 14:42 | 642.50 | 642.50 | 642.50 | 642.50 | 1.7K |
| 14:43 | 642.00 | 643.00 | 642.00 | 642.50 | 0.2K |
| 14:44 | 642.90 | 644.00 | 642.90 | 644.00 | 1.1K |
| 14:45 | 642.77 | 644.00 | 642.00 | 644.00 | 8.6K |
| 14:46 | 644.50 | 645.02 | 644.45 | 645.00 | 3.7K |
| 14:47 | 645.23 | 645.23 | 645.23 | 645.23 | 1.4K |
| 14:48 | 645.50 | 645.50 | 644.50 | 644.50 | 5.7K |
| 14:49 | 644.50 | 644.50 | 644.00 | 644.00 | 0.6K |
| 14:51 | 643.00 | 643.00 | 643.00 | 643.00 | 4.3K |
| 14:52 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 14:53 | 643.50 | 643.50 | 643.50 | 643.50 | 0.1K |
| 14:54 | 644.00 | 644.50 | 644.00 | 644.50 | 1.5K |
| 14:55 | 645.00 | 645.00 | 645.00 | 645.00 | 3.0K |
| 14:56 | 645.00 | 645.00 | 644.50 | 644.50 | 0.6K |
| 14:57 | 645.00 | 645.00 | 645.00 | 645.00 | 0.8K |
| 14:59 | 644.00 | 644.00 | 643.50 | 643.50 | 0.9K |
| 15:01 | 644.26 | 644.50 | 644.26 | 644.50 | 0.6K |
| 15:02 | 644.50 | 644.50 | 644.00 | 644.00 | 2.7K |
| 15:03 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 15:04 | 644.16 | 644.50 | 644.16 | 644.50 | 1.2K |
| 15:05 | 644.00 | 644.00 | 643.50 | 643.50 | 1.1K |
| 15:06 | 643.50 | 643.50 | 643.50 | 643.50 | 0.6K |
| 15:07 | 644.50 | 644.50 | 643.79 | 643.79 | 1.4K |
| 15:09 | 644.00 | 644.00 | 643.50 | 643.50 | 1.0K |
| 15:10 | 643.50 | 643.50 | 643.00 | 643.00 | 2.0K |
| 15:12 | 643.50 | 643.50 | 643.16 | 643.16 | 0.6K |
| 15:13 | 642.50 | 644.16 | 642.50 | 644.16 | 5.2K |
| 15:14 | 644.50 | 644.50 | 644.50 | 644.50 | 0.2K |
| 15:17 | 644.00 | 644.50 | 643.83 | 643.83 | 2.2K |
| 15:21 | 642.50 | 642.50 | 641.50 | 641.50 | 2.9K |
| 15:23 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 15:24 | 643.00 | 643.00 | 643.00 | 643.00 | 1.1K |
| 15:25 | 643.12 | 643.12 | 643.12 | 643.12 | 0.1K |
| 15:26 | 644.50 | 644.50 | 644.50 | 644.50 | 0.5K |
| 15:27 | 643.50 | 643.50 | 643.50 | 643.50 | 0.8K |
| 15:31 | 642.50 | 643.26 | 642.50 | 643.26 | 4.1K |
| 15:32 | 643.50 | 644.00 | 643.50 | 644.00 | 0.8K |
| 15:34 | 644.50 | 645.00 | 644.50 | 645.00 | 0.4K |
| 15:36 | 645.22 | 645.29 | 645.00 | 645.29 | 0.9K |
| 15:38 | 645.50 | 645.50 | 645.50 | 645.50 | 1.2K |
| 15:41 | 645.00 | 645.00 | 644.80 | 644.80 | 0.8K |
| 15:42 | 645.00 | 645.00 | 645.00 | 645.00 | 0.5K |
| 15:43 | 645.50 | 645.50 | 645.50 | 645.50 | 1.8K |
| 15:46 | 646.50 | 646.50 | 646.50 | 646.50 | 0.5K |
| 15:49 | 646.71 | 646.71 | 645.50 | 646.50 | 5.2K |
| 15:50 | 647.00 | 648.00 | 647.00 | 648.00 | 1.3K |
| 15:51 | 648.00 | 648.00 | 648.00 | 648.00 | 0.6K |
| 15:53 | 648.50 | 649.00 | 648.50 | 649.00 | 3.9K |
| 15:54 | 649.50 | 650.00 | 649.50 | 650.00 | 5.1K |
| 15:56 | 651.00 | 651.00 | 651.00 | 651.00 | 0.7K |
| 15:57 | 651.00 | 651.00 | 651.00 | 651.00 | 0.9K |
| 15:59 | 651.50 | 651.50 | 650.00 | 650.00 | 4.1K |
| 16:00 | 650.00 | 650.00 | 649.50 | 649.50 | 1.5K |
| 16:02 | 649.71 | 650.00 | 649.71 | 650.00 | 2.9K |
| 16:04 | 649.00 | 649.00 | 648.50 | 648.50 | 0.5K |
| 16:05 | 649.50 | 649.50 | 648.50 | 648.50 | 1.6K |
| 16:09 | 649.00 | 649.00 | 648.80 | 648.80 | 1.4K |
| 16:14 | 648.77 | 648.77 | 648.77 | 648.77 | 1.0K |
| 16:16 | 649.50 | 649.50 | 649.50 | 649.50 | 1.2K |
| 16:17 | 649.00 | 649.00 | 648.50 | 648.50 | 5.2K |
| 16:18 | 648.80 | 648.80 | 648.80 | 648.80 | 0.5K |
| 16:20 | 649.00 | 649.00 | 649.00 | 649.00 | 1.6K |
| 16:21 | 648.85 | 648.85 | 648.50 | 648.50 | 1.9K |
| 16:22 | 649.00 | 649.00 | 649.00 | 649.00 | 1.4K |
| 16:23 | 649.00 | 649.00 | 649.00 | 649.00 | 0.5K |
| 16:25 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 16:26 | 649.12 | 649.50 | 649.03 | 649.03 | 5.6K |
| 16:27 | 649.50 | 649.50 | 649.50 | 649.50 | 1.2K |
| 16:28 | 650.00 | 650.50 | 650.00 | 650.00 | 2.5K |
| 16:29 | 650.50 | 650.50 | 650.00 | 650.00 | 0.8K |
| 16:35 | 649.50 | 649.50 | 649.50 | 649.50 | 135.6K |