| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 526.50 | 530.00 | 526.50 | 530.00 | 6.5K |
| 08:02 | 526.50 | 526.50 | 526.50 | 526.50 | 2.9K |
| 08:05 | 528.03 | 529.00 | 528.03 | 529.00 | 0.3K |
| 08:14 | 529.00 | 529.65 | 529.00 | 529.65 | 1.6K |
| 08:15 | 529.00 | 529.00 | 529.00 | 529.00 | 0.7K |
| 08:16 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:18 | 529.50 | 529.50 | 529.50 | 529.50 | 0.4K |
| 08:20 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:22 | 529.50 | 529.50 | 529.50 | 529.50 | 2.3K |
| 08:23 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 08:24 | 528.50 | 529.03 | 528.50 | 529.03 | 4.9K |
| 08:25 | 529.03 | 529.03 | 529.03 | 529.03 | 4.5K |
| 08:26 | 529.25 | 530.00 | 529.25 | 530.00 | 4.9K |
| 08:27 | 529.50 | 530.00 | 529.50 | 530.00 | 0.1K |
| 08:28 | 529.49 | 530.00 | 529.35 | 529.35 | 1.3K |
| 08:29 | 529.35 | 529.35 | 529.35 | 529.35 | 0.7K |
| 08:31 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 08:32 | 529.00 | 529.00 | 528.50 | 529.00 | 3.8K |
| 08:34 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:35 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:36 | 529.49 | 529.50 | 529.49 | 529.50 | 0.0K |
| 08:37 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:40 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0K |
| 08:41 | 529.50 | 530.00 | 529.50 | 530.00 | 1.3K |
| 08:42 | 530.00 | 530.00 | 529.50 | 530.00 | 0.1K |
| 08:45 | 529.98 | 529.98 | 529.98 | 529.98 | 0.0K |
| 08:47 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 08:49 | 530.00 | 530.00 | 529.00 | 529.00 | 0.0K |
| 08:50 | 529.50 | 529.50 | 529.50 | 529.50 | 0.8K |
| 08:55 | 529.35 | 529.35 | 529.35 | 529.35 | 0.8K |
| 08:59 | 529.50 | 529.50 | 529.50 | 529.50 | 0.2K |
| 09:04 | 530.00 | 530.00 | 530.00 | 530.00 | 17.8K |
| 09:05 | 531.00 | 531.00 | 530.00 | 530.00 | 2.2K |
| 09:06 | 531.00 | 531.00 | 530.00 | 530.00 | 0.2K |
| 09:07 | 530.50 | 530.50 | 530.50 | 530.50 | 0.8K |
| 09:08 | 531.50 | 531.50 | 531.00 | 531.50 | 0.1K |
| 09:10 | 531.00 | 531.50 | 531.00 | 531.50 | 0.5K |
| 09:12 | 530.50 | 531.50 | 530.50 | 531.50 | 0.2K |
| 09:15 | 531.50 | 531.50 | 531.00 | 531.00 | 0.7K |
| 09:16 | 531.00 | 531.00 | 530.50 | 530.50 | 0.9K |
| 09:17 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 09:18 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 09:19 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 09:20 | 530.75 | 530.75 | 530.75 | 530.75 | 0.7K |
| 09:21 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 09:22 | 530.50 | 530.50 | 530.00 | 530.50 | 1.6K |
| 09:26 | 530.50 | 530.50 | 530.50 | 530.50 | 0.3K |
| 09:27 | 531.00 | 531.00 | 530.00 | 530.00 | 2.2K |
| 09:28 | 530.00 | 530.50 | 530.00 | 530.50 | 0.9K |
| 09:30 | 530.50 | 530.50 | 530.00 | 530.00 | 0.7K |
| 09:32 | 530.09 | 530.09 | 530.09 | 530.09 | 0.3K |
| 09:33 | 530.50 | 530.50 | 530.00 | 530.00 | 0.5K |
| 09:34 | 530.50 | 530.50 | 530.00 | 530.00 | 0.1K |
| 09:35 | 530.00 | 530.00 | 530.00 | 530.00 | 0.5K |
| 09:36 | 530.50 | 530.50 | 530.25 | 530.25 | 0.9K |
| 09:41 | 530.50 | 530.50 | 530.00 | 530.50 | 2.1K |
| 09:43 | 530.00 | 530.50 | 530.00 | 530.50 | 0.8K |
| 09:44 | 529.50 | 529.50 | 529.50 | 529.50 | 7.9K |
| 09:47 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 09:48 | 529.50 | 529.50 | 529.50 | 529.50 | 0.2K |
| 09:52 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 09:53 | 530.00 | 530.00 | 530.00 | 530.00 | 0.9K |
| 09:54 | 531.00 | 531.00 | 530.62 | 530.62 | 7.7K |
| 09:56 | 531.50 | 531.50 | 531.50 | 531.50 | 0.3K |
| 09:57 | 530.50 | 530.50 | 530.50 | 530.50 | 1.2K |
| 09:58 | 531.50 | 531.50 | 531.50 | 531.50 | 0.1K |
| 10:01 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 10:04 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 10:06 | 531.50 | 531.50 | 531.50 | 531.50 | 1.7K |
| 10:07 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 10:08 | 531.50 | 531.50 | 531.50 | 531.50 | 0.4K |
| 10:09 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:13 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:14 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 10:16 | 532.00 | 532.00 | 531.00 | 532.00 | 0.0K |
| 10:19 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 10:21 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:27 | 531.65 | 531.65 | 531.65 | 531.65 | 0.2K |
| 10:28 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:29 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:31 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 10:36 | 531.00 | 531.00 | 531.00 | 531.00 | 1.1K |
| 10:38 | 532.00 | 532.00 | 532.00 | 532.00 | 0.4K |
| 10:39 | 532.50 | 532.50 | 532.00 | 532.00 | 17.8K |
| 10:44 | 531.35 | 531.35 | 531.35 | 531.35 | 0.1K |
| 10:45 | 531.35 | 531.35 | 531.35 | 531.35 | 0.1K |
| 10:47 | 531.65 | 531.65 | 531.65 | 531.65 | 0.4K |
| 10:48 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:50 | 532.00 | 532.00 | 531.35 | 531.35 | 0.8K |
| 10:53 | 531.50 | 531.50 | 531.50 | 531.50 | 0.9K |
| 10:54 | 532.00 | 532.00 | 531.50 | 531.50 | 0.1K |
| 10:55 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:01 | 531.35 | 532.00 | 531.35 | 532.00 | 0.3K |
| 11:02 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:05 | 531.83 | 531.83 | 531.83 | 531.83 | 0.0K |
| 11:06 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:07 | 531.50 | 531.75 | 531.50 | 531.75 | 0.4K |
| 11:08 | 531.68 | 531.68 | 531.68 | 531.68 | 0.4K |
| 11:09 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:13 | 532.00 | 532.00 | 532.00 | 532.00 | 1.8K |
| 11:14 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 11:15 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:16 | 532.00 | 532.00 | 532.00 | 532.00 | 0.3K |
| 11:24 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 11:26 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 11:30 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 11:36 | 531.50 | 532.50 | 531.50 | 532.50 | 29.0K |
| 11:42 | 532.25 | 532.25 | 532.25 | 532.25 | 0.9K |
| 11:43 | 532.25 | 532.25 | 532.25 | 532.25 | 0.2K |
| 11:44 | 532.25 | 532.25 | 532.25 | 532.25 | 3.8K |
| 11:45 | 532.50 | 532.50 | 532.00 | 532.00 | 1.9K |
| 11:46 | 532.00 | 532.50 | 532.00 | 532.50 | 0.0K |
| 11:47 | 532.50 | 532.50 | 532.00 | 532.00 | 3.3K |
| 11:49 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 11:50 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 11:51 | 532.00 | 532.00 | 532.00 | 532.00 | 0.4K |
| 11:53 | 532.72 | 532.72 | 532.72 | 532.72 | 0.1K |
| 11:54 | 533.00 | 533.50 | 533.00 | 533.50 | 2.8K |
| 11:55 | 534.00 | 534.00 | 533.48 | 533.48 | 0.4K |
| 11:56 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 11:57 | 533.50 | 533.50 | 533.50 | 533.50 | 1.3K |
| 11:58 | 534.00 | 534.00 | 533.50 | 533.50 | 1.1K |
| 11:59 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:00 | 534.00 | 534.00 | 533.50 | 533.50 | 0.1K |
| 12:01 | 533.50 | 535.00 | 533.50 | 534.00 | 1.9K |
| 12:03 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:04 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 12:05 | 534.50 | 534.50 | 534.50 | 534.50 | 1.3K |
| 12:06 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:07 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:08 | 535.00 | 535.00 | 535.00 | 535.00 | 0.6K |
| 12:12 | 534.50 | 534.50 | 534.50 | 534.50 | 0.5K |
| 12:14 | 534.50 | 534.50 | 534.00 | 534.00 | 2.0K |
| 12:18 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0K |
| 12:19 | 534.00 | 534.50 | 534.00 | 534.50 | 0.2K |
| 12:20 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 12:22 | 533.85 | 534.00 | 533.85 | 534.00 | 1.3K |
| 12:24 | 533.85 | 533.85 | 533.50 | 533.50 | 1.3K |
| 12:28 | 533.50 | 533.50 | 533.50 | 533.50 | 1.3K |
| 12:29 | 533.35 | 534.00 | 533.35 | 534.00 | 0.1K |
| 12:31 | 533.50 | 533.50 | 533.50 | 533.50 | 0.3K |
| 12:32 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:34 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 12:40 | 533.50 | 533.50 | 533.00 | 533.00 | 5.0K |
| 12:42 | 533.00 | 533.00 | 532.00 | 532.00 | 6.5K |
| 12:43 | 533.00 | 533.00 | 533.00 | 533.00 | 3.4K |
| 12:46 | 533.50 | 533.50 | 533.50 | 533.50 | 0.4K |
| 12:52 | 533.35 | 533.35 | 533.35 | 533.35 | 1.1K |
| 12:54 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0K |
| 12:55 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 12:56 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:57 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:59 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:01 | 533.35 | 533.35 | 533.35 | 533.35 | 0.4K |
| 13:02 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:03 | 533.50 | 533.50 | 533.50 | 533.50 | 1.0K |
| 13:05 | 534.50 | 534.50 | 533.50 | 533.50 | 0.5K |
| 13:09 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:10 | 534.00 | 534.00 | 532.50 | 532.50 | 0.0K |
| 13:12 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 13:13 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:15 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:18 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:21 | 533.00 | 533.50 | 533.00 | 533.50 | 2.1K |
| 13:25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:27 | 533.50 | 533.50 | 533.00 | 533.00 | 3.7K |
| 13:28 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:33 | 534.00 | 534.00 | 533.50 | 533.50 | 1.9K |
| 13:34 | 533.35 | 533.35 | 532.50 | 533.00 | 2.1K |
| 13:36 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 13:38 | 533.50 | 534.00 | 533.50 | 534.00 | 0.8K |
| 13:40 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 13:44 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:46 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:48 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 13:53 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:54 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 13:57 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:58 | 533.84 | 534.00 | 533.00 | 534.00 | 0.1K |
| 14:02 | 533.00 | 533.00 | 532.50 | 532.50 | 0.7K |
| 14:03 | 533.00 | 533.00 | 533.00 | 533.00 | 1.0K |
| 14:08 | 533.50 | 534.50 | 533.50 | 534.50 | 1.4K |
| 14:09 | 535.50 | 535.50 | 535.50 | 535.50 | 0.4K |
| 14:10 | 535.35 | 535.35 | 535.35 | 535.35 | 2.1K |
| 14:16 | 535.50 | 535.50 | 535.50 | 535.50 | 1.1K |
| 14:17 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 14:20 | 536.50 | 536.50 | 536.50 | 536.50 | 0.8K |
| 14:22 | 536.50 | 536.50 | 536.50 | 536.50 | 0.1K |
| 14:23 | 536.50 | 537.50 | 536.50 | 537.50 | 0.0K |
| 14:25 | 537.00 | 537.00 | 536.50 | 536.80 | 0.3K |
| 14:26 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 14:29 | 538.00 | 538.00 | 536.50 | 536.50 | 0.0K |
| 14:31 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 14:32 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 14:33 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 14:35 | 536.50 | 537.50 | 536.50 | 537.50 | 0.0K |
| 14:36 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 14:37 | 537.50 | 537.50 | 537.50 | 537.50 | 1.7K |
| 14:38 | 537.50 | 537.50 | 537.50 | 537.50 | 0.5K |
| 14:39 | 537.50 | 537.85 | 537.50 | 537.85 | 0.8K |
| 14:40 | 538.00 | 538.00 | 538.00 | 538.00 | 0.3K |
| 14:42 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 14:43 | 537.00 | 537.00 | 536.00 | 536.50 | 0.9K |
| 14:44 | 536.00 | 536.00 | 536.00 | 536.00 | 1.6K |
| 14:46 | 534.68 | 535.50 | 534.68 | 535.00 | 3.7K |
| 14:48 | 535.50 | 535.50 | 535.00 | 535.00 | 0.6K |
| 14:49 | 535.85 | 535.85 | 535.85 | 535.85 | 0.3K |
| 14:50 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 14:51 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 14:55 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 14:56 | 536.31 | 536.31 | 536.31 | 536.31 | 0.1K |
| 14:57 | 535.85 | 535.85 | 535.85 | 535.85 | 0.3K |
| 14:58 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 14:59 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 15:01 | 535.50 | 535.50 | 535.00 | 535.00 | 1.1K |
| 15:02 | 535.00 | 535.00 | 534.50 | 534.50 | 0.0K |
| 15:03 | 535.00 | 535.00 | 534.50 | 535.00 | 134.9K |
| 15:06 | 535.00 | 535.30 | 535.00 | 535.30 | 10.0K |
| 15:09 | 535.50 | 535.50 | 535.50 | 535.50 | 0.0K |
| 15:10 | 534.50 | 535.00 | 534.50 | 535.00 | 0.5K |
| 15:13 | 535.00 | 535.00 | 535.00 | 535.00 | 1.8K |
| 15:14 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:16 | 535.49 | 535.49 | 535.49 | 535.49 | 0.0K |
| 15:18 | 534.50 | 534.50 | 534.50 | 534.50 | 0.5K |
| 15:19 | 534.50 | 534.75 | 534.50 | 534.75 | 0.1K |
| 15:20 | 534.75 | 534.75 | 534.68 | 534.68 | 0.0K |
| 15:21 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:23 | 535.00 | 535.00 | 535.00 | 535.00 | 0.8K |
| 15:24 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:26 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 15:27 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:28 | 534.50 | 534.50 | 534.50 | 534.50 | 0.9K |
| 15:31 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 15:32 | 533.68 | 533.68 | 533.68 | 533.68 | 0.2K |
| 15:35 | 533.50 | 534.00 | 533.50 | 534.00 | 3.1K |
| 15:36 | 534.50 | 534.50 | 534.25 | 534.25 | 2.0K |
| 15:44 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 15:45 | 534.00 | 534.50 | 534.00 | 534.50 | 0.8K |
| 15:49 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 15:51 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 15:53 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:55 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 15:56 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0K |
| 15:57 | 535.00 | 535.00 | 534.50 | 534.50 | 0.0K |
| 15:58 | 535.00 | 535.00 | 535.00 | 535.00 | 1.3K |
| 16:00 | 534.50 | 535.00 | 534.50 | 535.00 | 0.0K |
| 16:01 | 535.50 | 535.50 | 535.00 | 535.00 | 0.0K |
| 16:03 | 534.50 | 534.50 | 534.50 | 534.50 | 2.7K |
| 16:04 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 16:09 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 16:10 | 535.00 | 535.00 | 535.00 | 535.00 | 1.1K |
| 16:13 | 535.50 | 535.50 | 535.50 | 535.50 | 0.0K |
| 16:14 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 16:15 | 535.50 | 535.50 | 535.00 | 535.00 | 3.6K |
| 16:17 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0K |
| 16:18 | 534.85 | 534.85 | 534.85 | 534.85 | 1.6K |
| 16:19 | 534.50 | 534.50 | 534.00 | 534.50 | 4.9K |
| 16:20 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 16:21 | 534.15 | 534.50 | 534.15 | 534.50 | 1.1K |
| 16:24 | 534.50 | 534.50 | 534.00 | 534.00 | 2.0K |
| 16:25 | 533.85 | 533.85 | 533.50 | 533.50 | 0.3K |
| 16:27 | 533.50 | 535.00 | 533.50 | 535.00 | 1.8K |
| 16:28 | 535.00 | 535.50 | 535.00 | 535.50 | 0.0K |
| 16:29 | 534.50 | 535.00 | 534.50 | 535.00 | 1.7K |
| 16:35 | 535.50 | 535.50 | 535.50 | 535.50 | 337.2K |