| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 561.01 | 561.01 | 561.01 | 561.01 | 0.6K |
| 08:01 | 560.50 | 561.50 | 560.00 | 561.50 | 0.3K |
| 08:02 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 08:03 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 08:05 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 08:08 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 08:09 | 561.00 | 561.00 | 561.00 | 561.00 | 0.8K |
| 08:10 | 560.00 | 560.00 | 560.00 | 560.00 | 0.6K |
| 08:11 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 08:12 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 08:14 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 08:15 | 559.50 | 560.00 | 559.40 | 560.00 | 1.1K |
| 08:16 | 560.00 | 560.00 | 560.00 | 560.00 | 2.7K |
| 08:17 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 08:20 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 08:22 | 560.00 | 560.00 | 560.00 | 560.00 | 0.6K |
| 08:24 | 560.00 | 560.50 | 560.00 | 560.50 | 0.1K |
| 08:25 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 08:30 | 560.50 | 560.50 | 560.50 | 560.50 | 0.5K |
| 08:32 | 559.50 | 560.22 | 559.50 | 560.22 | 4.4K |
| 08:33 | 560.00 | 560.00 | 560.00 | 560.00 | 2.9K |
| 08:35 | 560.75 | 560.75 | 560.75 | 560.75 | 0.3K |
| 08:36 | 560.75 | 561.00 | 560.75 | 561.00 | 1.0K |
| 08:37 | 560.50 | 560.50 | 560.50 | 560.50 | 0.2K |
| 08:41 | 560.00 | 560.00 | 560.00 | 560.00 | 2.0K |
| 08:43 | 560.00 | 560.00 | 560.00 | 560.00 | 3.9K |
| 08:46 | 560.00 | 560.50 | 560.00 | 560.50 | 1.1K |
| 08:48 | 559.50 | 559.50 | 559.50 | 559.50 | 0.0K |
| 08:49 | 559.50 | 559.50 | 559.50 | 559.50 | 1.6K |
| 08:50 | 560.00 | 560.00 | 560.00 | 560.00 | 2.0K |
| 08:51 | 560.00 | 560.00 | 560.00 | 560.00 | 0.2K |
| 08:52 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1K |
| 08:54 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1K |
| 08:55 | 560.50 | 560.50 | 560.50 | 560.50 | 0.0K |
| 08:57 | 560.50 | 560.50 | 560.50 | 560.50 | 0.1K |
| 08:58 | 560.00 | 560.00 | 560.00 | 560.00 | 45.8K |
| 08:59 | 560.00 | 561.00 | 560.00 | 561.00 | 4.1K |
| 09:00 | 560.63 | 561.50 | 560.63 | 561.00 | 0.7K |
| 09:01 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 09:02 | 561.50 | 561.50 | 561.50 | 561.50 | 0.0K |
| 09:04 | 560.92 | 561.50 | 560.50 | 561.00 | 1.2K |
| 09:07 | 561.00 | 561.00 | 560.50 | 560.50 | 2.5K |
| 09:08 | 560.50 | 560.50 | 560.50 | 560.50 | 0.8K |
| 09:09 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 09:12 | 560.50 | 560.50 | 560.50 | 560.50 | 0.7K |
| 09:19 | 560.50 | 560.50 | 560.50 | 560.50 | 0.2K |
| 09:20 | 560.50 | 560.50 | 560.50 | 560.50 | 0.0K |
| 09:23 | 560.21 | 560.50 | 560.21 | 560.50 | 2.6K |
| 09:24 | 560.00 | 560.50 | 560.00 | 560.25 | 1.1K |
| 09:25 | 560.25 | 560.25 | 560.25 | 560.25 | 0.1K |
| 09:28 | 560.50 | 560.50 | 560.50 | 560.50 | 0.0K |
| 09:29 | 560.50 | 560.50 | 560.50 | 560.50 | 0.0K |
| 09:32 | 560.00 | 560.50 | 560.00 | 560.50 | 2.1K |
| 09:35 | 559.50 | 559.50 | 559.50 | 559.50 | 2.2K |
| 09:36 | 559.50 | 559.50 | 559.50 | 559.50 | 0.0K |
| 09:40 | 559.50 | 559.50 | 558.50 | 558.50 | 1.0K |
| 09:47 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:50 | 558.50 | 558.50 | 558.50 | 558.50 | 0.9K |
| 09:51 | 558.50 | 559.00 | 558.50 | 559.00 | 0.8K |
| 09:54 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:55 | 558.59 | 558.59 | 558.59 | 558.59 | 0.4K |
| 09:56 | 558.60 | 558.60 | 558.60 | 558.60 | 0.2K |
| 09:57 | 559.50 | 559.50 | 559.50 | 559.50 | 4.0K |
| 09:58 | 559.00 | 559.00 | 559.00 | 559.00 | 0.8K |
| 09:59 | 559.50 | 559.50 | 559.50 | 559.50 | 0.0K |
| 10:01 | 559.50 | 559.50 | 558.50 | 558.50 | 0.0K |
| 10:03 | 559.10 | 559.10 | 559.10 | 559.10 | 0.2K |
| 10:04 | 558.50 | 558.50 | 558.50 | 558.50 | 0.3K |
| 10:05 | 558.50 | 558.50 | 558.50 | 558.50 | 0.1K |
| 10:07 | 559.50 | 559.50 | 559.50 | 559.50 | 0.0K |
| 10:10 | 559.00 | 559.00 | 558.50 | 558.50 | 0.0K |
| 10:14 | 559.00 | 559.00 | 559.00 | 559.00 | 0.6K |
| 10:17 | 559.00 | 559.00 | 559.00 | 559.00 | 0.4K |
| 10:18 | 559.00 | 559.50 | 559.00 | 559.50 | 0.3K |
| 10:20 | 559.50 | 559.50 | 559.50 | 559.50 | 0.0K |
| 10:21 | 558.50 | 558.50 | 558.50 | 558.50 | 1.5K |
| 10:28 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 10:31 | 558.50 | 558.50 | 558.50 | 558.50 | 0.1K |
| 10:32 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 10:36 | 558.00 | 558.50 | 558.00 | 558.50 | 0.2K |
| 10:37 | 558.00 | 558.20 | 558.00 | 558.20 | 7.1K |
| 10:38 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 10:42 | 558.00 | 558.00 | 557.50 | 557.50 | 1.4K |
| 10:43 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:44 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:46 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:48 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:50 | 557.25 | 557.25 | 557.25 | 557.25 | 16.8K |
| 10:52 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:53 | 556.50 | 556.50 | 556.50 | 556.50 | 2.9K |
| 10:59 | 557.25 | 557.25 | 557.25 | 557.25 | 2.7K |
| 11:00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:01 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:04 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:11 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:17 | 558.00 | 558.00 | 556.50 | 556.50 | 0.0K |
| 11:29 | 556.50 | 558.00 | 556.50 | 558.00 | 0.2K |
| 11:31 | 557.32 | 557.32 | 557.32 | 557.32 | 0.3K |
| 11:39 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:43 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:50 | 558.00 | 558.00 | 558.00 | 558.00 | 0.3K |
| 11:52 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:58 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:04 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:08 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:10 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:19 | 558.00 | 558.50 | 558.00 | 558.50 | 5.8K |
| 12:24 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 12:26 | 558.50 | 558.50 | 558.50 | 558.50 | 0.1K |
| 12:27 | 558.50 | 558.50 | 558.50 | 558.50 | 1.0K |
| 12:29 | 558.46 | 558.46 | 558.46 | 558.46 | 0.5K |
| 12:34 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 12:38 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 12:40 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 12:45 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 12:47 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 12:49 | 558.50 | 558.50 | 558.00 | 558.00 | 14.0K |
| 12:51 | 558.50 | 558.50 | 558.50 | 558.50 | 0.1K |
| 12:52 | 558.42 | 558.50 | 558.00 | 558.50 | 0.6K |
| 12:56 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 13:00 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 13:01 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 13:02 | 557.50 | 557.50 | 557.50 | 557.50 | 1.4K |
| 13:03 | 558.00 | 558.00 | 558.00 | 558.00 | 0.1K |
| 13:06 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 13:08 | 557.00 | 557.00 | 557.00 | 557.00 | 1.1K |
| 13:09 | 556.50 | 556.50 | 556.50 | 556.50 | 1.7K |
| 13:11 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:15 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:16 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 13:18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:21 | 556.50 | 557.00 | 556.50 | 557.00 | 9.3K |
| 13:25 | 556.00 | 556.00 | 556.00 | 556.00 | 0.5K |
| 13:26 | 556.50 | 556.50 | 556.50 | 556.50 | 0.4K |
| 13:30 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:31 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 13:37 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 13:38 | 556.50 | 556.50 | 556.50 | 556.50 | 2.5K |
| 13:39 | 556.50 | 557.00 | 556.50 | 557.00 | 0.8K |
| 13:42 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:44 | 556.00 | 556.00 | 555.22 | 556.00 | 22.0K |
| 13:47 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:49 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:54 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 13:55 | 555.90 | 555.90 | 555.90 | 555.90 | 0.2K |
| 13:57 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 13:59 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 14:01 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:02 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:03 | 556.60 | 556.60 | 556.60 | 556.60 | 0.9K |
| 14:08 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:10 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:11 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 14:12 | 556.60 | 556.60 | 556.60 | 556.60 | 0.1K |
| 14:14 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:15 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:17 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:20 | 556.50 | 556.50 | 556.50 | 556.50 | 0.8K |
| 14:21 | 557.50 | 557.50 | 557.00 | 557.00 | 4.2K |
| 14:24 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 14:25 | 556.50 | 556.50 | 556.50 | 556.50 | 1.9K |
| 14:26 | 558.00 | 558.00 | 558.00 | 558.00 | 2.5K |
| 14:27 | 559.00 | 559.00 | 558.00 | 558.00 | 0.1K |
| 14:28 | 557.75 | 558.00 | 557.75 | 558.00 | 0.2K |
| 14:30 | 558.00 | 558.00 | 557.93 | 557.93 | 1.3K |
| 14:31 | 558.00 | 558.00 | 557.50 | 558.00 | 0.7K |
| 14:32 | 557.50 | 558.00 | 557.50 | 558.00 | 1.3K |
| 14:35 | 558.00 | 558.00 | 556.50 | 556.50 | 1.3K |
| 14:36 | 557.15 | 557.15 | 557.15 | 557.15 | 0.0K |
| 14:38 | 557.50 | 557.50 | 557.00 | 557.00 | 4.7K |
| 14:39 | 557.00 | 557.00 | 557.00 | 557.00 | 3.0K |
| 14:41 | 557.00 | 557.50 | 557.00 | 557.50 | 0.9K |
| 14:43 | 557.50 | 557.50 | 556.50 | 556.50 | 1.0K |
| 14:44 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 14:45 | 557.00 | 557.00 | 557.00 | 557.00 | 0.7K |
| 14:46 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 14:47 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 14:48 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 14:50 | 556.50 | 556.50 | 556.50 | 556.50 | 0.8K |
| 14:51 | 557.00 | 557.00 | 556.00 | 556.00 | 0.0K |
| 14:53 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:54 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:55 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 14:56 | 556.75 | 557.00 | 556.75 | 557.00 | 2.0K |
| 14:58 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:03 | 557.50 | 557.50 | 556.50 | 556.50 | 2.8K |
| 15:04 | 556.50 | 556.50 | 556.50 | 556.50 | 2.3K |
| 15:05 | 557.00 | 557.00 | 557.00 | 557.00 | 0.6K |
| 15:06 | 557.00 | 557.00 | 557.00 | 557.00 | 2.4K |
| 15:07 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 15:08 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:09 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:11 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:13 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:15 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:16 | 557.00 | 557.00 | 557.00 | 557.00 | 0.8K |
| 15:17 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:18 | 557.00 | 557.00 | 556.75 | 556.75 | 0.6K |
| 15:19 | 556.83 | 556.83 | 556.75 | 556.75 | 0.0K |
| 15:22 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:27 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:30 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:31 | 557.47 | 557.47 | 557.00 | 557.00 | 0.1K |
| 15:32 | 557.06 | 557.50 | 557.06 | 557.50 | 0.1K |
| 15:33 | 557.00 | 557.00 | 557.00 | 557.00 | 1.9K |
| 15:34 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:36 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:37 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 15:40 | 557.50 | 557.50 | 556.50 | 557.00 | 1.6K |
| 15:43 | 556.00 | 556.00 | 556.00 | 556.00 | 0.6K |
| 15:44 | 556.56 | 556.56 | 556.56 | 556.56 | 0.5K |
| 15:46 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:47 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:51 | 556.59 | 557.00 | 556.50 | 557.00 | 5.6K |
| 15:52 | 557.25 | 557.25 | 556.00 | 556.00 | 2.0K |
| 15:54 | 555.92 | 555.92 | 555.92 | 555.92 | 0.8K |
| 15:55 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:57 | 556.00 | 556.00 | 555.50 | 555.50 | 0.2K |
| 15:58 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:00 | 556.50 | 556.50 | 555.50 | 555.50 | 0.5K |
| 16:01 | 556.50 | 556.50 | 556.00 | 556.00 | 0.5K |
| 16:02 | 555.50 | 555.50 | 555.50 | 555.50 | 1.0K |
| 16:05 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 16:06 | 555.83 | 555.83 | 555.83 | 555.83 | 0.1K |
| 16:07 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 16:09 | 556.00 | 556.00 | 556.00 | 556.00 | 1.9K |
| 16:11 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:12 | 556.50 | 556.50 | 556.50 | 556.50 | 0.7K |
| 16:13 | 556.50 | 556.50 | 556.50 | 556.50 | 4.2K |
| 16:15 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:16 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:17 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:20 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:22 | 555.92 | 556.00 | 555.92 | 556.00 | 1.8K |
| 16:23 | 556.00 | 556.50 | 556.00 | 556.50 | 0.6K |
| 16:24 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 16:27 | 555.50 | 556.50 | 555.50 | 556.50 | 2.5K |
| 16:29 | 556.00 | 556.50 | 555.50 | 555.50 | 0.7K |
| 16:35 | 557.50 | 557.50 | 557.50 | 557.50 | 287.9K |