| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 525.50 | 529.90 | 525.50 | 529.90 | 2.4K |
| 08:01 | 532.00 | 532.00 | 526.00 | 526.00 | 0.2K |
| 08:02 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 08:03 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 08:04 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 08:05 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 08:07 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 08:08 | 530.50 | 530.50 | 530.50 | 530.50 | 0.5K |
| 08:09 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 08:10 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 08:12 | 529.50 | 529.50 | 528.50 | 529.00 | 1.7K |
| 08:13 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 08:16 | 529.00 | 529.00 | 527.50 | 527.50 | 0.3K |
| 08:18 | 527.94 | 527.94 | 527.94 | 527.94 | 0.5K |
| 08:19 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:20 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:24 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:25 | 527.98 | 527.98 | 527.98 | 527.98 | 0.2K |
| 08:27 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:28 | 527.75 | 528.50 | 527.75 | 528.50 | 0.8K |
| 08:30 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:33 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:36 | 528.50 | 528.50 | 528.50 | 528.50 | 0.5K |
| 08:38 | 528.50 | 528.50 | 528.50 | 528.50 | 2.1K |
| 08:39 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 08:40 | 525.50 | 525.50 | 525.50 | 525.50 | 8.1K |
| 08:41 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 08:43 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 08:44 | 526.00 | 526.50 | 526.00 | 526.50 | 0.5K |
| 08:45 | 526.50 | 526.50 | 526.50 | 526.50 | 0.6K |
| 08:48 | 526.50 | 526.50 | 526.03 | 526.03 | 3.3K |
| 08:49 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 08:51 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 08:52 | 526.50 | 526.50 | 526.00 | 526.00 | 1.3K |
| 08:53 | 526.50 | 527.00 | 526.50 | 527.00 | 1.6K |
| 08:56 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:59 | 528.50 | 528.50 | 528.50 | 528.50 | 0.1K |
| 09:00 | 528.00 | 528.00 | 527.00 | 527.00 | 0.0K |
| 09:03 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 09:09 | 527.75 | 527.75 | 527.00 | 527.00 | 0.4K |
| 09:10 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 09:11 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 09:12 | 527.00 | 528.50 | 527.00 | 528.50 | 0.0K |
| 09:15 | 527.00 | 527.00 | 526.50 | 526.50 | 1.4K |
| 09:16 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 09:19 | 527.00 | 527.00 | 526.50 | 526.50 | 0.5K |
| 09:21 | 527.50 | 527.50 | 527.50 | 527.50 | 0.2K |
| 09:26 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 09:28 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 09:29 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 09:30 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 09:32 | 527.00 | 527.00 | 526.50 | 526.50 | 2.2K |
| 09:35 | 526.50 | 526.50 | 526.50 | 526.50 | 0.2K |
| 09:40 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 09:45 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 09:47 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 09:48 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 09:49 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 09:50 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 09:51 | 527.50 | 527.50 | 527.50 | 527.50 | 0.1K |
| 09:52 | 526.50 | 527.00 | 526.50 | 527.00 | 0.6K |
| 09:54 | 526.50 | 526.50 | 526.50 | 526.50 | 3.8K |
| 09:59 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:03 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:04 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:05 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:09 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 10:12 | 527.50 | 527.50 | 527.50 | 527.50 | 1.8K |
| 10:13 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 10:16 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 10:18 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 10:21 | 528.00 | 528.00 | 528.00 | 528.00 | 1.5K |
| 10:23 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 10:28 | 526.50 | 526.50 | 526.50 | 526.50 | 1.2K |
| 10:29 | 526.50 | 526.50 | 526.50 | 526.50 | 0.5K |
| 10:30 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 10:32 | 527.00 | 527.00 | 526.97 | 526.97 | 0.0K |
| 10:40 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 10:43 | 527.50 | 527.50 | 527.50 | 527.50 | 0.3K |
| 10:45 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 10:47 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 10:51 | 527.50 | 527.50 | 527.50 | 527.50 | 0.1K |
| 10:58 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 10:59 | 526.50 | 526.50 | 526.50 | 526.50 | 1.0K |
| 11:04 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:05 | 526.50 | 526.50 | 526.50 | 526.50 | 0.4K |
| 11:09 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 11:11 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:12 | 527.00 | 527.00 | 526.00 | 526.00 | 0.0K |
| 11:17 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:21 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 11:22 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 11:23 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:25 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:36 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:38 | 526.37 | 526.37 | 526.37 | 526.37 | 1.4K |
| 11:39 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:42 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 11:43 | 526.00 | 526.00 | 526.00 | 526.00 | 1.2K |
| 11:44 | 525.50 | 525.50 | 525.35 | 525.35 | 1.2K |
| 11:48 | 525.50 | 525.50 | 525.50 | 525.50 | 0.1K |
| 11:49 | 525.85 | 525.85 | 525.85 | 525.85 | 1.2K |
| 11:50 | 526.50 | 526.50 | 526.50 | 526.50 | 0.6K |
| 11:51 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 11:52 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 11:53 | 525.00 | 525.00 | 525.00 | 525.00 | 0.8K |
| 11:57 | 525.50 | 525.50 | 525.50 | 525.50 | 0.1K |
| 12:02 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 12:03 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:06 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 12:07 | 525.00 | 525.00 | 525.00 | 525.00 | 1.2K |
| 12:15 | 525.00 | 525.00 | 525.00 | 525.00 | 1.9K |
| 12:16 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 12:20 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 12:24 | 525.50 | 525.50 | 525.00 | 525.00 | 0.1K |
| 12:25 | 525.50 | 525.50 | 525.25 | 525.25 | 1.5K |
| 12:28 | 525.50 | 525.50 | 525.50 | 525.50 | 0.1K |
| 12:29 | 525.50 | 525.50 | 525.18 | 525.18 | 1.1K |
| 12:30 | 525.00 | 526.00 | 525.00 | 526.00 | 1.1K |
| 12:34 | 525.50 | 525.50 | 525.50 | 525.50 | 1.0K |
| 12:35 | 525.50 | 525.50 | 525.50 | 525.50 | 0.2K |
| 12:37 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 12:39 | 525.35 | 525.35 | 525.35 | 525.35 | 0.3K |
| 12:44 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:45 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:48 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:51 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:52 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:55 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 12:59 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:00 | 526.00 | 526.50 | 526.00 | 526.50 | 1.6K |
| 13:01 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 13:02 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 13:05 | 526.00 | 526.00 | 525.50 | 525.50 | 3.1K |
| 13:07 | 525.25 | 525.25 | 525.25 | 525.25 | 3.5K |
| 13:08 | 525.50 | 525.50 | 525.00 | 525.00 | 0.2K |
| 13:09 | 525.50 | 525.50 | 525.50 | 525.50 | 1.3K |
| 13:10 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:15 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:17 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:20 | 526.00 | 526.00 | 525.00 | 525.00 | 0.0K |
| 13:26 | 525.00 | 525.00 | 525.00 | 525.00 | 1.6K |
| 13:27 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:31 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 13:33 | 525.00 | 525.00 | 525.00 | 525.00 | 1.6K |
| 13:35 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 13:36 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 13:43 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:45 | 525.18 | 525.18 | 525.18 | 525.18 | 0.8K |
| 13:47 | 525.00 | 525.00 | 525.00 | 525.00 | 0.9K |
| 13:48 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 13:52 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:55 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:59 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 14:00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 14:04 | 525.00 | 525.00 | 525.00 | 525.00 | 1.9K |
| 14:08 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 14:09 | 525.50 | 525.50 | 525.50 | 525.50 | 0.1K |
| 14:10 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 14:14 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 14:18 | 525.75 | 526.00 | 525.75 | 526.00 | 4.2K |
| 14:19 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:30 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:31 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 14:32 | 526.50 | 526.50 | 526.50 | 526.50 | 1.7K |
| 14:33 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 14:34 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:38 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 14:41 | 526.50 | 526.50 | 526.50 | 526.50 | 0.7K |
| 14:45 | 526.50 | 527.00 | 526.50 | 527.00 | 0.3K |
| 14:46 | 526.50 | 526.50 | 526.50 | 526.50 | 2.0K |
| 14:50 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:53 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 14:54 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:55 | 526.50 | 527.50 | 526.50 | 527.50 | 3.8K |
| 14:56 | 528.50 | 528.50 | 528.00 | 528.00 | 1.1K |
| 14:57 | 527.50 | 527.50 | 527.50 | 527.50 | 1.1K |
| 14:58 | 528.00 | 528.00 | 528.00 | 528.00 | 0.6K |
| 14:59 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 15:00 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 15:04 | 527.68 | 527.68 | 527.68 | 527.68 | 0.2K |
| 15:06 | 527.50 | 527.50 | 527.50 | 527.50 | 1.2K |
| 15:10 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:12 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 15:15 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:18 | 528.00 | 528.00 | 527.35 | 527.35 | 0.0K |
| 15:21 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 15:24 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0K |
| 15:25 | 527.50 | 527.50 | 527.50 | 527.50 | 0.5K |
| 15:28 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:30 | 527.50 | 527.50 | 527.00 | 527.00 | 1.6K |
| 15:31 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:32 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:43 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 15:46 | 527.50 | 527.50 | 527.00 | 527.00 | 10.5K |
| 15:47 | 527.50 | 527.50 | 527.00 | 527.00 | 10.6K |
| 15:49 | 527.00 | 527.50 | 527.00 | 527.50 | 34.0K |
| 15:50 | 527.50 | 527.50 | 526.50 | 526.50 | 7.2K |
| 15:52 | 527.50 | 528.00 | 527.50 | 527.50 | 4.0K |
| 15:53 | 528.00 | 528.00 | 528.00 | 528.00 | 0.5K |
| 15:55 | 528.00 | 528.50 | 528.00 | 528.50 | 1.0K |
| 15:56 | 529.00 | 529.00 | 529.00 | 529.00 | 0.3K |
| 15:57 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 15:59 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 16:00 | 528.00 | 528.50 | 528.00 | 528.50 | 0.9K |
| 16:02 | 528.65 | 528.65 | 528.65 | 528.65 | 1.0K |
| 16:06 | 528.00 | 528.50 | 528.00 | 528.50 | 0.4K |
| 16:07 | 528.15 | 528.15 | 528.15 | 528.15 | 0.4K |
| 16:09 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 16:10 | 528.00 | 528.00 | 528.00 | 528.00 | 0.9K |
| 16:14 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 16:15 | 528.00 | 528.00 | 528.00 | 528.00 | 1.1K |
| 16:16 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 16:19 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 16:20 | 527.75 | 527.75 | 527.75 | 527.75 | 0.2K |
| 16:21 | 527.50 | 528.00 | 527.50 | 528.00 | 0.6K |
| 16:22 | 528.00 | 528.00 | 527.50 | 527.50 | 0.4K |
| 16:23 | 527.50 | 527.50 | 527.50 | 527.50 | 4.0K |
| 16:24 | 526.50 | 526.50 | 526.50 | 526.50 | 2.4K |
| 16:26 | 527.50 | 527.50 | 526.50 | 526.50 | 0.0K |
| 16:29 | 526.50 | 526.50 | 526.50 | 526.50 | 0.8K |
| 16:35 | 526.00 | 526.00 | 526.00 | 526.00 | 158.6K |