| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 658.50 | 658.50 | 657.00 | 657.50 | 10.8K |
| 08:01 | 657.50 | 657.50 | 655.00 | 655.00 | 5.2K |
| 08:05 | 654.00 | 655.00 | 654.00 | 654.00 | 0.6K |
| 08:06 | 653.50 | 653.50 | 652.50 | 652.50 | 2.9K |
| 08:07 | 653.00 | 653.00 | 652.00 | 652.00 | 1.2K |
| 08:08 | 651.50 | 651.50 | 651.50 | 651.50 | 1.3K |
| 08:09 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4K |
| 08:10 | 650.50 | 650.50 | 650.50 | 650.50 | 0.8K |
| 08:13 | 650.50 | 650.50 | 650.50 | 650.50 | 1.7K |
| 08:15 | 651.00 | 651.50 | 651.00 | 651.50 | 0.6K |
| 08:16 | 652.00 | 652.00 | 652.00 | 652.00 | 0.3K |
| 08:18 | 651.50 | 651.50 | 651.50 | 651.50 | 0.3K |
| 08:20 | 651.00 | 651.00 | 651.00 | 651.00 | 0.9K |
| 08:21 | 650.50 | 650.50 | 650.50 | 650.50 | 0.2K |
| 08:22 | 649.50 | 649.50 | 649.50 | 649.50 | 0.2K |
| 08:23 | 649.00 | 649.00 | 649.00 | 649.00 | 0.3K |
| 08:28 | 647.50 | 647.50 | 647.50 | 647.50 | 0.3K |
| 08:30 | 647.00 | 647.00 | 647.00 | 647.00 | 0.2K |
| 08:31 | 646.50 | 648.00 | 646.50 | 648.00 | 3.9K |
| 08:32 | 648.00 | 648.00 | 648.00 | 648.00 | 0.3K |
| 08:34 | 647.50 | 647.50 | 647.50 | 647.50 | 1.2K |
| 08:39 | 647.00 | 647.00 | 647.00 | 647.00 | 0.8K |
| 08:42 | 647.50 | 647.50 | 647.50 | 647.50 | 0.8K |
| 08:43 | 646.85 | 646.85 | 646.85 | 646.85 | 0.4K |
| 08:44 | 647.50 | 647.50 | 647.50 | 647.50 | 0.6K |
| 08:47 | 648.50 | 648.50 | 648.50 | 648.50 | 0.6K |
| 08:51 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 08:54 | 649.00 | 649.50 | 649.00 | 649.50 | 0.5K |
| 08:58 | 649.50 | 649.50 | 649.50 | 649.50 | 0.2K |
| 09:00 | 649.50 | 649.50 | 649.50 | 649.50 | 0.6K |
| 09:01 | 649.50 | 649.50 | 649.29 | 649.29 | 0.1K |
| 09:04 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 09:06 | 648.05 | 648.05 | 648.05 | 648.05 | 0.0K |
| 09:07 | 648.35 | 648.50 | 648.00 | 648.50 | 0.3K |
| 09:08 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 09:11 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 09:12 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 09:13 | 649.00 | 649.00 | 649.00 | 649.00 | 0.6K |
| 09:24 | 650.00 | 650.00 | 650.00 | 650.00 | 1.2K |
| 09:25 | 649.42 | 649.77 | 649.42 | 649.77 | 8.7K |
| 09:27 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 09:29 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 09:33 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:36 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 09:37 | 649.50 | 649.50 | 649.50 | 649.50 | 0.9K |
| 09:41 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0K |
| 09:44 | 648.50 | 648.50 | 648.50 | 648.50 | 0.3K |
| 09:47 | 647.03 | 647.03 | 647.03 | 647.03 | 0.0K |
| 09:50 | 647.00 | 647.00 | 647.00 | 647.00 | 0.2K |
| 09:52 | 647.00 | 647.00 | 647.00 | 647.00 | 0.2K |
| 10:00 | 647.50 | 647.50 | 647.50 | 647.50 | 0.5K |
| 10:05 | 649.00 | 649.00 | 649.00 | 649.00 | 0.2K |
| 10:07 | 649.24 | 649.24 | 649.24 | 649.24 | 1.4K |
| 10:09 | 649.00 | 649.00 | 649.00 | 649.00 | 0.5K |
| 10:10 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:11 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0K |
| 10:16 | 649.00 | 649.00 | 649.00 | 649.00 | 0.3K |
| 10:29 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:30 | 648.50 | 648.50 | 648.50 | 648.50 | 0.1K |
| 10:36 | 648.00 | 648.00 | 647.50 | 647.50 | 0.5K |
| 10:37 | 647.00 | 647.00 | 647.00 | 647.00 | 0.3K |
| 10:41 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 10:48 | 647.00 | 647.00 | 647.00 | 647.00 | 0.3K |
| 10:56 | 647.50 | 647.50 | 647.50 | 647.50 | 0.2K |
| 11:03 | 647.98 | 647.98 | 647.98 | 647.98 | 0.1K |
| 11:11 | 648.50 | 648.50 | 648.50 | 648.50 | 0.4K |
| 11:13 | 648.24 | 648.24 | 648.24 | 648.24 | 0.2K |
| 11:17 | 648.50 | 648.50 | 648.50 | 648.50 | 0.1K |
| 11:18 | 648.50 | 649.00 | 648.50 | 649.00 | 0.5K |
| 11:20 | 648.73 | 648.73 | 648.73 | 648.73 | 0.9K |
| 11:24 | 649.00 | 649.00 | 649.00 | 649.00 | 0.4K |
| 11:28 | 650.00 | 650.50 | 650.00 | 650.50 | 0.5K |
| 11:30 | 650.00 | 650.00 | 650.00 | 650.00 | 0.6K |
| 11:35 | 650.00 | 650.00 | 649.00 | 649.00 | 1.4K |
| 11:36 | 649.00 | 649.00 | 648.82 | 648.82 | 0.3K |
| 11:37 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 11:39 | 649.50 | 649.50 | 649.50 | 649.50 | 0.2K |
| 11:49 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 11:52 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 11:53 | 650.00 | 650.00 | 650.00 | 650.00 | 1.6K |
| 12:01 | 650.44 | 650.44 | 650.44 | 650.44 | 1.5K |
| 12:03 | 649.50 | 649.50 | 649.50 | 649.50 | 1.3K |
| 12:06 | 650.00 | 650.00 | 650.00 | 650.00 | 0.6K |
| 12:07 | 649.50 | 650.00 | 649.32 | 650.00 | 0.7K |
| 12:14 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 12:15 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4K |
| 12:20 | 649.50 | 649.50 | 649.50 | 649.50 | 0.4K |
| 12:26 | 649.00 | 649.00 | 649.00 | 649.00 | 0.8K |
| 12:30 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 12:31 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 12:34 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0K |
| 12:43 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 12:45 | 648.70 | 648.70 | 648.70 | 648.70 | 3.2K |
| 12:49 | 649.50 | 649.50 | 649.50 | 649.50 | 0.1K |
| 12:54 | 649.50 | 649.50 | 649.50 | 649.50 | 0.2K |
| 12:57 | 649.00 | 649.00 | 649.00 | 649.00 | 0.4K |
| 12:58 | 648.50 | 648.50 | 648.50 | 648.50 | 0.7K |
| 13:01 | 647.50 | 647.50 | 647.50 | 647.50 | 0.0K |
| 13:04 | 647.50 | 647.50 | 647.50 | 647.50 | 0.1K |
| 13:05 | 647.00 | 647.00 | 647.00 | 647.00 | 0.5K |
| 13:06 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 13:08 | 646.50 | 646.50 | 646.50 | 646.50 | 0.8K |
| 13:09 | 647.50 | 647.50 | 647.50 | 647.50 | 0.2K |
| 13:11 | 646.82 | 646.82 | 646.82 | 646.82 | 1.0K |
| 13:12 | 647.50 | 648.00 | 647.50 | 648.00 | 1.4K |
| 13:18 | 647.50 | 647.50 | 647.50 | 647.50 | 0.3K |
| 13:21 | 647.00 | 647.00 | 647.00 | 647.00 | 0.1K |
| 13:23 | 647.00 | 647.00 | 647.00 | 647.00 | 0.4K |
| 13:25 | 646.00 | 646.00 | 646.00 | 646.00 | 0.2K |
| 13:28 | 646.50 | 646.50 | 646.50 | 646.50 | 0.5K |
| 13:30 | 646.50 | 646.50 | 646.50 | 646.50 | 0.7K |
| 13:31 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 13:32 | 647.00 | 647.00 | 647.00 | 647.00 | 1.5K |
| 13:35 | 646.72 | 646.72 | 646.72 | 646.72 | 0.2K |
| 13:39 | 646.50 | 648.00 | 646.50 | 648.00 | 5.7K |
| 13:41 | 647.00 | 647.00 | 647.00 | 647.00 | 1.0K |
| 13:43 | 647.50 | 647.82 | 647.50 | 647.82 | 2.6K |
| 13:48 | 648.00 | 648.00 | 648.00 | 648.00 | 0.4K |
| 13:49 | 647.50 | 647.50 | 647.50 | 647.50 | 0.2K |
| 13:51 | 648.00 | 648.00 | 648.00 | 648.00 | 0.7K |
| 13:54 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0K |
| 13:55 | 649.00 | 649.00 | 649.00 | 649.00 | 1.6K |
| 13:56 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 13:59 | 650.48 | 650.48 | 650.48 | 650.48 | 0.7K |
| 14:03 | 651.00 | 651.00 | 651.00 | 651.00 | 0.5K |
| 14:06 | 653.00 | 653.50 | 653.00 | 653.50 | 12.6K |
| 14:08 | 653.50 | 653.50 | 653.48 | 653.48 | 4.5K |
| 14:10 | 654.00 | 654.00 | 654.00 | 654.00 | 1.3K |
| 14:11 | 653.69 | 653.69 | 653.69 | 653.69 | 1.5K |
| 14:16 | 654.00 | 654.00 | 653.66 | 654.00 | 5.5K |
| 14:18 | 653.80 | 653.80 | 653.80 | 653.80 | 0.1K |
| 14:19 | 654.50 | 655.00 | 654.50 | 655.00 | 2.9K |
| 14:20 | 655.00 | 655.00 | 655.00 | 655.00 | 2.0K |
| 14:21 | 655.50 | 656.50 | 655.50 | 656.50 | 6.1K |
| 14:22 | 656.00 | 656.00 | 655.00 | 655.00 | 1.6K |
| 14:24 | 655.50 | 655.50 | 655.50 | 655.50 | 0.3K |
| 14:26 | 656.00 | 656.00 | 656.00 | 656.00 | 0.2K |
| 14:27 | 656.50 | 656.50 | 656.50 | 656.50 | 0.2K |
| 14:28 | 656.50 | 657.00 | 656.50 | 657.00 | 0.9K |
| 14:29 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0K |
| 14:30 | 656.50 | 656.50 | 656.00 | 656.00 | 2.0K |
| 14:31 | 656.50 | 656.50 | 656.00 | 656.00 | 1.2K |
| 14:33 | 655.91 | 657.00 | 655.50 | 657.00 | 2.5K |
| 14:34 | 657.00 | 658.23 | 657.00 | 658.23 | 0.6K |
| 14:35 | 657.00 | 657.00 | 656.50 | 656.50 | 1.6K |
| 14:36 | 655.50 | 655.50 | 655.00 | 655.00 | 0.8K |
| 14:37 | 655.00 | 655.00 | 655.00 | 655.00 | 0.9K |
| 14:39 | 655.50 | 655.50 | 655.50 | 655.50 | 1.0K |
| 14:40 | 656.00 | 656.00 | 656.00 | 656.00 | 0.5K |
| 14:41 | 655.80 | 656.00 | 655.80 | 656.00 | 0.6K |
| 14:42 | 655.00 | 655.00 | 654.50 | 654.50 | 1.8K |
| 14:45 | 654.00 | 654.00 | 652.50 | 653.00 | 4.3K |
| 14:46 | 653.00 | 653.50 | 653.00 | 653.50 | 5.3K |
| 14:47 | 653.00 | 653.00 | 652.00 | 652.00 | 1.1K |
| 14:49 | 651.00 | 651.00 | 651.00 | 651.00 | 0.1K |
| 14:50 | 650.69 | 650.69 | 650.69 | 650.69 | 0.1K |
| 14:54 | 650.50 | 651.00 | 650.50 | 651.00 | 5.4K |
| 14:55 | 651.50 | 651.50 | 651.00 | 651.00 | 2.7K |
| 14:56 | 651.50 | 651.50 | 651.50 | 651.50 | 0.4K |
| 14:59 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0K |
| 15:01 | 651.00 | 651.00 | 650.50 | 650.89 | 1.2K |
| 15:02 | 650.00 | 650.00 | 650.00 | 650.00 | 1.3K |
| 15:04 | 650.19 | 650.19 | 650.19 | 650.19 | 0.3K |
| 15:05 | 650.50 | 650.50 | 650.50 | 650.50 | 0.6K |
| 15:06 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 15:07 | 650.50 | 650.50 | 650.50 | 650.50 | 0.2K |
| 15:09 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 15:11 | 649.50 | 649.50 | 649.00 | 649.00 | 0.9K |
| 15:14 | 649.00 | 649.00 | 649.00 | 649.00 | 0.4K |
| 15:17 | 649.00 | 649.00 | 649.00 | 649.00 | 0.3K |
| 15:19 | 648.84 | 648.84 | 648.50 | 648.50 | 1.4K |
| 15:20 | 648.00 | 648.00 | 648.00 | 648.00 | 0.7K |
| 15:22 | 648.50 | 649.50 | 648.50 | 649.50 | 1.3K |
| 15:23 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 15:27 | 649.50 | 649.50 | 649.50 | 649.50 | 0.2K |
| 15:28 | 649.00 | 649.00 | 649.00 | 649.00 | 1.1K |
| 15:35 | 649.50 | 650.00 | 649.50 | 650.00 | 0.1K |
| 15:38 | 650.50 | 650.50 | 650.50 | 650.50 | 0.6K |
| 15:39 | 650.00 | 650.00 | 650.00 | 650.00 | 0.6K |
| 15:40 | 651.00 | 651.00 | 651.00 | 651.00 | 0.3K |
| 15:43 | 651.50 | 651.50 | 651.50 | 651.50 | 0.2K |
| 15:44 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 15:46 | 651.50 | 651.50 | 650.00 | 650.00 | 7.0K |
| 15:47 | 649.00 | 649.50 | 649.00 | 649.50 | 1.0K |
| 15:48 | 650.00 | 650.00 | 650.00 | 650.00 | 1.3K |
| 15:49 | 650.00 | 650.50 | 650.00 | 650.50 | 0.8K |
| 15:51 | 650.70 | 650.70 | 650.70 | 650.70 | 0.5K |
| 15:53 | 650.00 | 650.00 | 650.00 | 650.00 | 2.5K |
| 15:57 | 650.00 | 650.00 | 650.00 | 650.00 | 0.2K |
| 16:01 | 650.00 | 650.00 | 650.00 | 650.00 | 3.1K |
| 16:02 | 650.00 | 650.00 | 650.00 | 650.00 | 0.8K |
| 16:04 | 650.50 | 650.50 | 650.00 | 650.00 | 2.7K |
| 16:08 | 650.00 | 650.00 | 650.00 | 650.00 | 1.3K |
| 16:11 | 649.50 | 650.00 | 649.50 | 650.00 | 3.2K |
| 16:17 | 649.00 | 649.00 | 648.50 | 648.50 | 4.4K |
| 16:18 | 648.50 | 649.00 | 648.50 | 649.00 | 0.6K |
| 16:19 | 648.84 | 648.84 | 648.50 | 648.50 | 3.0K |
| 16:20 | 648.00 | 648.00 | 648.00 | 648.00 | 1.4K |
| 16:22 | 648.00 | 648.00 | 648.00 | 648.00 | 0.4K |
| 16:23 | 647.50 | 647.50 | 647.50 | 647.50 | 2.7K |
| 16:24 | 647.68 | 647.68 | 647.68 | 647.68 | 1.5K |
| 16:25 | 648.50 | 648.50 | 648.00 | 648.50 | 10.6K |
| 16:26 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 16:27 | 648.30 | 648.30 | 648.30 | 648.30 | 0.5K |
| 16:28 | 648.68 | 649.00 | 648.50 | 649.00 | 1.3K |
| 16:29 | 649.00 | 649.50 | 649.00 | 649.50 | 1.0K |
| 16:30 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 16:35 | 649.00 | 649.00 | 649.00 | 649.00 | 392.6K |