| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 652.50 | 652.50 | 651.96 | 652.50 | 2.1K |
| 08:02 | 653.50 | 653.50 | 653.50 | 653.50 | 0.1K |
| 08:04 | 652.50 | 652.50 | 652.50 | 652.50 | 0.6K |
| 08:07 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 08:08 | 650.50 | 650.50 | 650.50 | 650.50 | 0.2K |
| 08:09 | 651.00 | 652.00 | 651.00 | 652.00 | 2.1K |
| 08:11 | 652.50 | 652.50 | 652.50 | 652.50 | 0.0K |
| 08:21 | 652.50 | 652.50 | 652.50 | 652.50 | 0.3K |
| 08:23 | 653.21 | 653.21 | 653.21 | 653.21 | 0.0K |
| 08:25 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 08:26 | 653.50 | 653.50 | 653.50 | 653.50 | 1.0K |
| 08:27 | 653.50 | 653.50 | 653.50 | 653.50 | 0.1K |
| 08:28 | 653.00 | 653.00 | 653.00 | 653.00 | 1.0K |
| 08:29 | 654.00 | 654.00 | 654.00 | 654.00 | 1.8K |
| 08:31 | 655.50 | 655.50 | 654.21 | 654.21 | 8.1K |
| 08:34 | 654.50 | 654.50 | 654.50 | 654.50 | 0.0K |
| 08:35 | 653.50 | 653.50 | 653.00 | 653.00 | 0.3K |
| 08:36 | 652.00 | 652.00 | 652.00 | 652.00 | 0.2K |
| 08:40 | 650.80 | 650.80 | 650.80 | 650.80 | 0.4K |
| 08:41 | 651.50 | 652.00 | 651.50 | 652.00 | 0.8K |
| 08:43 | 651.00 | 651.00 | 651.00 | 651.00 | 0.4K |
| 08:44 | 652.05 | 652.05 | 652.05 | 652.05 | 3.1K |
| 08:46 | 652.05 | 652.05 | 652.05 | 652.05 | 0.4K |
| 08:48 | 652.05 | 652.05 | 652.05 | 652.05 | 1.4K |
| 08:49 | 652.50 | 653.00 | 652.50 | 653.00 | 1.2K |
| 08:51 | 653.00 | 653.00 | 653.00 | 653.00 | 0.2K |
| 08:52 | 653.50 | 653.50 | 653.50 | 653.50 | 0.0K |
| 08:57 | 653.00 | 653.50 | 652.17 | 653.50 | 10.1K |
| 08:58 | 653.50 | 653.50 | 653.50 | 653.50 | 0.0K |
| 08:59 | 653.00 | 653.00 | 653.00 | 653.00 | 0.4K |
| 09:00 | 653.00 | 653.50 | 653.00 | 653.50 | 0.0K |
| 09:02 | 653.00 | 653.00 | 652.50 | 652.50 | 0.4K |
| 09:06 | 654.50 | 654.50 | 653.80 | 653.80 | 1.3K |
| 09:09 | 654.50 | 654.50 | 654.50 | 654.50 | 0.0K |
| 09:10 | 654.50 | 654.50 | 654.50 | 654.50 | 0.0K |
| 09:12 | 653.77 | 653.77 | 653.77 | 653.77 | 0.2K |
| 09:15 | 654.00 | 654.00 | 654.00 | 654.00 | 0.2K |
| 09:16 | 653.50 | 653.50 | 653.50 | 653.50 | 0.2K |
| 09:17 | 652.50 | 652.50 | 652.50 | 652.50 | 0.3K |
| 09:18 | 652.50 | 652.50 | 652.50 | 652.50 | 2.0K |
| 09:21 | 652.00 | 652.00 | 651.50 | 651.50 | 0.8K |
| 09:24 | 651.50 | 651.50 | 651.50 | 651.50 | 0.5K |
| 09:25 | 651.00 | 651.00 | 651.00 | 651.00 | 0.5K |
| 09:26 | 650.00 | 650.00 | 649.50 | 649.50 | 0.2K |
| 09:27 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 09:31 | 650.00 | 650.50 | 649.00 | 649.00 | 0.4K |
| 09:32 | 648.50 | 648.50 | 648.50 | 648.50 | 0.1K |
| 09:34 | 648.00 | 648.00 | 648.00 | 648.00 | 0.2K |
| 09:37 | 648.05 | 648.05 | 646.50 | 646.50 | 1.0K |
| 09:43 | 647.50 | 647.50 | 647.50 | 647.50 | 1.7K |
| 09:49 | 648.00 | 648.00 | 648.00 | 648.00 | 0.2K |
| 09:52 | 647.50 | 647.50 | 647.50 | 647.50 | 0.3K |
| 09:53 | 647.00 | 647.00 | 646.20 | 646.50 | 0.7K |
| 10:00 | 645.50 | 645.50 | 645.00 | 645.50 | 2.7K |
| 10:01 | 644.50 | 644.50 | 644.50 | 644.50 | 0.5K |
| 10:03 | 645.00 | 645.00 | 645.00 | 645.00 | 5.0K |
| 10:04 | 645.50 | 645.50 | 645.50 | 645.50 | 0.2K |
| 10:06 | 645.00 | 645.00 | 645.00 | 645.00 | 0.2K |
| 10:08 | 645.00 | 645.00 | 645.00 | 645.00 | 0.4K |
| 10:10 | 644.00 | 644.00 | 644.00 | 644.00 | 0.2K |
| 10:11 | 644.00 | 644.00 | 644.00 | 644.00 | 0.2K |
| 10:14 | 643.50 | 643.50 | 643.50 | 643.50 | 0.3K |
| 10:15 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:17 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 10:21 | 642.50 | 645.00 | 642.50 | 645.00 | 6.1K |
| 10:29 | 645.00 | 646.00 | 645.00 | 646.00 | 1.4K |
| 10:30 | 646.00 | 646.00 | 646.00 | 646.00 | 0.2K |
| 10:32 | 645.50 | 645.50 | 645.50 | 645.50 | 0.7K |
| 10:34 | 645.00 | 645.00 | 645.00 | 645.00 | 0.6K |
| 10:37 | 645.00 | 645.00 | 645.00 | 645.00 | 0.2K |
| 10:40 | 644.50 | 645.00 | 644.50 | 645.00 | 1.9K |
| 10:44 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 10:46 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 10:48 | 644.50 | 644.50 | 644.50 | 644.50 | 0.8K |
| 10:49 | 645.50 | 645.50 | 645.50 | 645.50 | 1.5K |
| 10:57 | 646.50 | 646.50 | 646.50 | 646.50 | 1.5K |
| 11:04 | 646.00 | 646.00 | 645.50 | 645.50 | 1.4K |
| 11:05 | 645.50 | 645.50 | 645.00 | 645.00 | 0.9K |
| 11:06 | 645.00 | 645.00 | 645.00 | 645.00 | 0.6K |
| 11:08 | 644.50 | 644.50 | 644.50 | 644.50 | 2.0K |
| 11:09 | 645.00 | 645.00 | 645.00 | 645.00 | 0.3K |
| 11:11 | 646.00 | 646.00 | 645.50 | 645.50 | 0.9K |
| 11:12 | 645.50 | 645.50 | 645.50 | 645.50 | 0.2K |
| 11:15 | 644.50 | 644.50 | 644.50 | 644.50 | 0.3K |
| 11:16 | 645.00 | 645.00 | 645.00 | 645.00 | 0.7K |
| 11:18 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 11:20 | 645.00 | 645.00 | 645.00 | 645.00 | 0.4K |
| 11:21 | 644.50 | 644.50 | 644.50 | 644.50 | 0.1K |
| 11:25 | 644.00 | 644.00 | 644.00 | 644.00 | 0.2K |
| 11:31 | 643.50 | 643.50 | 643.50 | 643.50 | 0.7K |
| 11:32 | 644.00 | 644.00 | 644.00 | 644.00 | 1.0K |
| 11:36 | 644.20 | 644.20 | 644.20 | 644.20 | 0.1K |
| 11:38 | 644.50 | 645.00 | 644.50 | 645.00 | 1.0K |
| 11:39 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 11:41 | 645.50 | 645.50 | 645.50 | 645.50 | 0.0K |
| 11:43 | 644.50 | 644.50 | 644.50 | 644.50 | 0.1K |
| 11:53 | 645.00 | 645.00 | 645.00 | 645.00 | 1.4K |
| 12:02 | 645.00 | 645.00 | 644.50 | 644.50 | 0.8K |
| 12:03 | 645.00 | 645.00 | 645.00 | 645.00 | 1.5K |
| 12:06 | 645.30 | 645.30 | 645.30 | 645.30 | 0.0K |
| 12:10 | 644.50 | 644.50 | 644.50 | 644.50 | 0.3K |
| 12:11 | 645.00 | 645.00 | 645.00 | 645.00 | 1.1K |
| 12:12 | 645.00 | 645.00 | 645.00 | 645.00 | 0.3K |
| 12:18 | 645.00 | 645.00 | 645.00 | 645.00 | 0.9K |
| 12:29 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 12:30 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 12:33 | 645.00 | 645.00 | 645.00 | 645.00 | 0.6K |
| 12:34 | 645.50 | 645.50 | 645.00 | 645.50 | 3.5K |
| 12:35 | 645.50 | 645.50 | 645.50 | 645.50 | 0.6K |
| 12:40 | 645.00 | 645.00 | 645.00 | 645.00 | 0.3K |
| 12:41 | 644.50 | 644.50 | 644.50 | 644.50 | 1.5K |
| 12:46 | 645.00 | 645.00 | 645.00 | 645.00 | 0.8K |
| 12:51 | 645.00 | 645.00 | 645.00 | 645.00 | 0.9K |
| 12:52 | 645.39 | 645.50 | 645.39 | 645.50 | 1.0K |
| 12:58 | 645.50 | 646.00 | 645.50 | 646.00 | 2.2K |
| 12:59 | 646.00 | 646.00 | 646.00 | 646.00 | 0.1K |
| 13:02 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 13:05 | 646.00 | 647.00 | 646.00 | 647.00 | 0.6K |
| 13:10 | 647.50 | 647.50 | 647.50 | 647.50 | 0.7K |
| 13:11 | 647.00 | 647.00 | 647.00 | 647.00 | 1.5K |
| 13:15 | 646.50 | 646.50 | 646.00 | 646.00 | 2.0K |
| 13:18 | 645.50 | 645.50 | 645.50 | 645.50 | 0.5K |
| 13:20 | 645.00 | 645.00 | 645.00 | 645.00 | 0.4K |
| 13:21 | 645.00 | 645.00 | 645.00 | 645.00 | 0.1K |
| 13:24 | 646.00 | 646.00 | 646.00 | 646.00 | 1.2K |
| 13:26 | 646.00 | 646.00 | 646.00 | 646.00 | 0.3K |
| 13:27 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 13:30 | 646.00 | 648.50 | 646.00 | 648.50 | 10.1K |
| 13:31 | 649.00 | 649.00 | 649.00 | 649.00 | 0.7K |
| 13:32 | 649.50 | 650.00 | 649.50 | 649.50 | 0.9K |
| 13:33 | 649.00 | 649.00 | 648.50 | 648.50 | 0.4K |
| 13:34 | 649.00 | 649.50 | 648.00 | 648.00 | 2.0K |
| 13:35 | 646.00 | 646.00 | 646.00 | 646.00 | 1.1K |
| 13:36 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 13:37 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 13:39 | 646.00 | 647.00 | 646.00 | 647.00 | 1,458.6K |
| 13:43 | 647.00 | 647.00 | 647.00 | 647.00 | 6.5K |
| 13:44 | 649.00 | 649.50 | 649.00 | 649.50 | 3.0K |
| 13:45 | 650.50 | 651.00 | 650.50 | 651.00 | 0.9K |
| 13:50 | 652.00 | 652.00 | 652.00 | 652.00 | 0.6K |
| 13:52 | 651.50 | 651.50 | 651.50 | 651.50 | 0.4K |
| 13:54 | 651.50 | 651.50 | 651.50 | 651.50 | 0.0K |
| 13:58 | 651.30 | 651.30 | 651.30 | 651.30 | 0.1K |
| 14:00 | 652.00 | 652.00 | 651.50 | 651.50 | 0.1K |
| 14:01 | 651.00 | 651.00 | 651.00 | 651.00 | 0.4K |
| 14:02 | 650.50 | 651.00 | 650.50 | 651.00 | 0.9K |
| 14:05 | 651.00 | 651.00 | 651.00 | 651.00 | 0.1K |
| 14:07 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 14:08 | 652.00 | 652.00 | 652.00 | 652.00 | 0.0K |
| 14:09 | 652.00 | 652.00 | 651.50 | 651.50 | 1.3K |
| 14:13 | 650.50 | 650.50 | 650.50 | 650.50 | 2.0K |
| 14:16 | 650.50 | 650.50 | 650.50 | 650.50 | 0.3K |
| 14:17 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 14:19 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4K |
| 14:23 | 650.50 | 650.50 | 650.50 | 650.50 | 0.0K |
| 14:26 | 650.50 | 650.50 | 650.50 | 650.50 | 0.7K |
| 14:30 | 650.50 | 651.50 | 650.50 | 651.50 | 4.5K |
| 14:31 | 652.50 | 652.50 | 651.50 | 651.50 | 0.2K |
| 14:32 | 651.50 | 651.50 | 651.50 | 651.50 | 0.7K |
| 14:35 | 651.00 | 651.00 | 651.00 | 651.00 | 0.6K |
| 14:36 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 14:38 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0K |
| 14:39 | 649.50 | 649.50 | 649.50 | 649.50 | 0.8K |
| 14:41 | 648.50 | 648.50 | 648.50 | 648.50 | 0.3K |
| 14:42 | 649.00 | 649.00 | 648.50 | 648.50 | 1.2K |
| 14:44 | 648.00 | 649.00 | 648.00 | 649.00 | 0.2K |
| 14:48 | 649.00 | 649.00 | 649.00 | 649.00 | 0.4K |
| 14:50 | 649.00 | 649.00 | 649.00 | 649.00 | 0.2K |
| 14:52 | 649.50 | 649.50 | 649.50 | 649.50 | 0.3K |
| 14:53 | 650.00 | 650.00 | 650.00 | 650.00 | 0.4K |
| 14:55 | 651.00 | 651.00 | 651.00 | 651.00 | 0.1K |
| 14:57 | 651.50 | 651.50 | 651.50 | 651.50 | 0.5K |
| 14:58 | 651.00 | 651.00 | 651.00 | 651.00 | 0.3K |
| 14:59 | 651.50 | 651.50 | 651.50 | 651.50 | 0.6K |
| 15:02 | 651.50 | 651.50 | 651.50 | 651.50 | 0.3K |
| 15:05 | 653.00 | 653.50 | 653.00 | 653.50 | 0.7K |
| 15:06 | 653.00 | 653.00 | 652.00 | 652.00 | 2.8K |
| 15:10 | 651.15 | 651.15 | 651.15 | 651.15 | 0.0K |
| 15:13 | 651.00 | 651.00 | 651.00 | 651.00 | 2.4K |
| 15:15 | 651.00 | 652.00 | 651.00 | 652.00 | 3.4K |
| 15:16 | 652.00 | 652.50 | 652.00 | 652.50 | 3.4K |
| 15:17 | 653.50 | 654.00 | 653.50 | 654.00 | 0.6K |
| 15:20 | 653.70 | 653.70 | 653.70 | 653.70 | 0.5K |
| 15:21 | 654.00 | 654.00 | 654.00 | 654.00 | 1.4K |
| 15:22 | 654.50 | 654.50 | 654.50 | 654.50 | 0.5K |
| 15:23 | 654.00 | 654.00 | 654.00 | 654.00 | 0.4K |
| 15:25 | 653.50 | 653.50 | 653.50 | 653.50 | 0.1K |
| 15:26 | 653.50 | 653.50 | 653.50 | 653.50 | 0.4K |
| 15:29 | 654.50 | 654.50 | 654.50 | 654.50 | 1.2K |
| 15:31 | 655.00 | 655.00 | 655.00 | 655.00 | 0.1K |
| 15:32 | 655.50 | 656.00 | 655.50 | 656.00 | 1.6K |
| 15:33 | 656.20 | 656.20 | 656.20 | 656.20 | 1.1K |
| 15:36 | 656.50 | 656.50 | 656.50 | 656.50 | 0.1K |
| 15:37 | 656.50 | 657.00 | 656.50 | 657.00 | 0.8K |
| 15:44 | 656.50 | 657.00 | 656.50 | 657.00 | 2.0K |
| 15:45 | 657.00 | 657.00 | 654.00 | 654.00 | 4.1K |
| 15:46 | 654.50 | 655.00 | 654.50 | 655.00 | 0.9K |
| 15:50 | 653.50 | 654.00 | 653.50 | 654.00 | 1.1K |
| 15:52 | 655.15 | 655.15 | 654.50 | 654.50 | 13.2K |
| 15:53 | 655.50 | 656.00 | 655.50 | 656.00 | 3.0K |
| 15:54 | 656.00 | 656.50 | 656.00 | 656.50 | 2.1K |
| 15:56 | 656.40 | 656.40 | 656.40 | 656.40 | 3.1K |
| 15:58 | 656.00 | 656.00 | 656.00 | 656.00 | 3.8K |
| 15:59 | 656.00 | 656.00 | 655.50 | 655.50 | 6.5K |
| 16:00 | 655.50 | 655.79 | 655.50 | 655.79 | 3.1K |
| 16:04 | 655.00 | 655.00 | 655.00 | 655.00 | 1.8K |
| 16:06 | 655.50 | 655.50 | 655.50 | 655.50 | 0.8K |
| 16:08 | 655.50 | 655.50 | 655.50 | 655.50 | 0.5K |
| 16:10 | 655.00 | 655.50 | 655.00 | 655.30 | 4.2K |
| 16:11 | 655.50 | 655.50 | 655.50 | 655.50 | 0.4K |
| 16:17 | 656.00 | 656.00 | 656.00 | 656.00 | 0.2K |
| 16:21 | 656.50 | 656.50 | 656.25 | 656.25 | 1.6K |
| 16:22 | 656.00 | 656.00 | 656.00 | 656.00 | 0.2K |
| 16:24 | 655.50 | 655.50 | 655.50 | 655.50 | 0.7K |
| 16:25 | 655.50 | 655.50 | 655.00 | 655.00 | 0.9K |
| 16:26 | 655.00 | 655.00 | 653.00 | 653.00 | 9.7K |
| 16:27 | 653.50 | 654.00 | 653.50 | 653.50 | 9.8K |
| 16:28 | 652.50 | 652.50 | 652.00 | 652.00 | 4.7K |
| 16:29 | 651.50 | 652.50 | 651.50 | 652.00 | 2.2K |
| 16:35 | 655.00 | 655.00 | 655.00 | 655.00 | 625.4K |