| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.9K |
| 08:01 | 543.00 | 545.50 | 543.00 | 545.50 | 1.4K |
| 08:02 | 546.00 | 546.00 | 545.50 | 545.50 | 2.4K |
| 08:03 | 545.00 | 545.50 | 545.00 | 545.50 | 0.6K |
| 08:04 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 08:05 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 08:06 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 08:08 | 546.00 | 546.00 | 545.00 | 545.00 | 0.5K |
| 08:10 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 08:13 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 08:14 | 546.00 | 546.50 | 545.50 | 546.50 | 3.0K |
| 08:15 | 546.75 | 547.00 | 546.75 | 547.00 | 1.7K |
| 08:16 | 546.50 | 546.50 | 546.50 | 546.50 | 1.0K |
| 08:18 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 08:19 | 547.50 | 547.50 | 546.00 | 546.00 | 0.1K |
| 08:20 | 546.00 | 547.00 | 546.00 | 547.00 | 1.0K |
| 08:23 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 08:25 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 08:28 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 08:30 | 547.00 | 547.00 | 546.50 | 547.00 | 3.0K |
| 08:31 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 08:32 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 08:35 | 546.50 | 546.50 | 546.50 | 546.50 | 0.1K |
| 08:37 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 08:44 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 08:45 | 547.50 | 547.50 | 547.00 | 547.00 | 1.0K |
| 08:47 | 547.50 | 547.50 | 546.50 | 546.50 | 1.2K |
| 08:49 | 546.50 | 546.50 | 546.50 | 546.50 | 1.4K |
| 08:50 | 545.50 | 545.50 | 545.00 | 545.50 | 4.5K |
| 08:51 | 545.50 | 545.50 | 545.50 | 545.50 | 3.2K |
| 08:56 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 08:57 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 08:59 | 545.98 | 545.98 | 545.98 | 545.98 | 0.7K |
| 09:00 | 546.50 | 546.50 | 546.00 | 546.00 | 0.8K |
| 09:01 | 545.50 | 545.50 | 545.50 | 545.50 | 2.6K |
| 09:04 | 546.48 | 546.48 | 546.48 | 546.48 | 2.0K |
| 09:05 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 09:06 | 547.00 | 547.00 | 546.00 | 546.00 | 0.1K |
| 09:08 | 547.00 | 547.00 | 546.50 | 546.50 | 1.1K |
| 09:09 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 09:10 | 545.50 | 545.50 | 545.50 | 545.50 | 0.3K |
| 09:12 | 545.50 | 545.50 | 545.50 | 545.50 | 0.5K |
| 09:13 | 545.50 | 545.50 | 545.50 | 545.50 | 1.9K |
| 09:14 | 545.50 | 545.50 | 545.50 | 545.50 | 1.8K |
| 09:15 | 545.50 | 545.50 | 545.50 | 545.50 | 0.6K |
| 09:16 | 546.00 | 546.00 | 546.00 | 546.00 | 0.8K |
| 09:17 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 09:19 | 546.00 | 547.00 | 546.00 | 547.00 | 12.2K |
| 09:20 | 547.00 | 547.00 | 546.50 | 546.50 | 3.2K |
| 09:27 | 547.00 | 547.00 | 547.00 | 547.00 | 0.1K |
| 09:29 | 546.75 | 546.75 | 546.75 | 546.75 | 0.3K |
| 09:34 | 547.50 | 547.50 | 546.50 | 546.50 | 1.9K |
| 09:36 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 09:37 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 09:42 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 09:46 | 547.50 | 547.50 | 547.50 | 547.50 | 4.3K |
| 09:47 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:48 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:50 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:51 | 548.00 | 548.00 | 548.00 | 548.00 | 0.1K |
| 09:53 | 548.50 | 549.50 | 548.50 | 549.50 | 3.3K |
| 09:56 | 549.00 | 549.00 | 548.00 | 548.00 | 3.3K |
| 09:57 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 09:58 | 548.00 | 548.00 | 548.00 | 548.00 | 1.9K |
| 10:01 | 548.00 | 549.00 | 548.00 | 549.00 | 0.0K |
| 10:02 | 548.00 | 549.00 | 548.00 | 548.00 | 1.2K |
| 10:03 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 10:05 | 547.50 | 548.00 | 547.50 | 548.00 | 1.3K |
| 10:06 | 548.50 | 548.50 | 547.00 | 547.00 | 1.7K |
| 10:08 | 547.00 | 547.50 | 547.00 | 547.50 | 2.4K |
| 10:09 | 547.50 | 547.50 | 547.50 | 547.50 | 0.2K |
| 10:11 | 547.43 | 547.43 | 547.43 | 547.43 | 0.6K |
| 10:12 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 10:13 | 547.48 | 547.48 | 547.48 | 547.48 | 1.0K |
| 10:17 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 10:18 | 547.00 | 547.00 | 547.00 | 547.00 | 2.9K |
| 10:19 | 546.50 | 546.75 | 546.50 | 546.75 | 5.9K |
| 10:22 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 10:23 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 10:25 | 547.50 | 547.50 | 547.00 | 547.00 | 0.1K |
| 10:30 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 10:33 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 10:34 | 547.00 | 547.00 | 546.50 | 546.50 | 3.5K |
| 10:36 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 10:37 | 546.00 | 546.00 | 546.00 | 546.00 | 0.3K |
| 10:39 | 546.28 | 546.28 | 546.28 | 546.28 | 1.5K |
| 10:45 | 546.50 | 546.50 | 546.50 | 546.50 | 0.5K |
| 10:47 | 546.00 | 546.00 | 546.00 | 546.00 | 0.5K |
| 10:48 | 546.00 | 546.50 | 546.00 | 546.50 | 0.3K |
| 10:49 | 546.50 | 546.50 | 546.50 | 546.50 | 6.6K |
| 10:50 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 10:51 | 547.00 | 547.00 | 547.00 | 547.00 | 0.7K |
| 10:55 | 547.25 | 548.22 | 547.25 | 548.22 | 36.2K |
| 10:59 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 11:04 | 547.50 | 548.00 | 547.50 | 548.00 | 4.9K |
| 11:05 | 548.00 | 548.00 | 548.00 | 548.00 | 0.4K |
| 11:07 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 11:11 | 548.50 | 548.50 | 548.00 | 548.00 | 0.7K |
| 11:12 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:14 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 11:15 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 11:16 | 549.00 | 550.00 | 549.00 | 550.00 | 9.6K |
| 11:19 | 549.50 | 549.50 | 549.50 | 549.50 | 0.1K |
| 11:26 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 11:28 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 11:32 | 548.50 | 548.50 | 548.50 | 548.50 | 4.0K |
| 11:33 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 11:34 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:35 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:40 | 548.00 | 549.00 | 548.00 | 549.00 | 0.3K |
| 11:44 | 548.00 | 548.00 | 547.50 | 547.50 | 5.3K |
| 11:49 | 547.50 | 548.50 | 547.50 | 548.50 | 1.7K |
| 11:50 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:53 | 547.50 | 547.50 | 547.50 | 547.50 | 0.5K |
| 11:54 | 547.50 | 547.50 | 547.50 | 547.50 | 1.1K |
| 12:05 | 547.00 | 547.00 | 547.00 | 547.00 | 1.0K |
| 12:07 | 547.00 | 547.00 | 547.00 | 547.00 | 2.4K |
| 12:14 | 546.50 | 547.50 | 546.50 | 547.50 | 47.6K |
| 12:15 | 547.48 | 548.00 | 547.48 | 548.00 | 3.3K |
| 12:20 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 12:26 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 12:28 | 548.00 | 548.00 | 548.00 | 548.00 | 0.8K |
| 12:29 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 12:32 | 548.50 | 548.50 | 548.50 | 548.50 | 2.1K |
| 12:33 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 12:34 | 549.00 | 549.00 | 549.00 | 549.00 | 0.1K |
| 12:35 | 548.50 | 548.50 | 548.50 | 548.50 | 0.1K |
| 12:36 | 548.50 | 548.50 | 548.50 | 548.50 | 1.5K |
| 12:37 | 548.50 | 549.00 | 548.50 | 549.00 | 6.6K |
| 12:38 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 12:40 | 549.00 | 549.00 | 549.00 | 549.00 | 0.6K |
| 12:42 | 549.00 | 549.00 | 549.00 | 549.00 | 0.9K |
| 12:44 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 12:52 | 549.50 | 549.50 | 549.50 | 549.50 | 7.4K |
| 12:53 | 550.00 | 551.00 | 550.00 | 551.00 | 1.0K |
| 12:54 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 12:56 | 551.00 | 551.00 | 551.00 | 551.00 | 0.4K |
| 12:57 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 12:58 | 551.00 | 551.00 | 551.00 | 551.00 | 0.9K |
| 13:00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.4K |
| 13:01 | 551.00 | 551.00 | 551.00 | 551.00 | 0.2K |
| 13:02 | 551.00 | 551.00 | 551.00 | 551.00 | 0.3K |
| 13:03 | 551.00 | 551.00 | 551.00 | 551.00 | 0.5K |
| 13:04 | 551.00 | 551.00 | 551.00 | 551.00 | 0.5K |
| 13:07 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 13:09 | 550.00 | 550.50 | 550.00 | 550.50 | 1.8K |
| 13:10 | 550.00 | 550.00 | 550.00 | 550.00 | 1.9K |
| 13:11 | 550.50 | 550.50 | 550.50 | 550.50 | 0.2K |
| 13:13 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:15 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:16 | 551.00 | 551.00 | 550.00 | 550.00 | 0.2K |
| 13:17 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 13:20 | 550.00 | 550.00 | 550.00 | 550.00 | 0.5K |
| 13:23 | 550.00 | 550.00 | 550.00 | 550.00 | 5.5K |
| 13:24 | 550.00 | 550.50 | 550.00 | 550.50 | 3.1K |
| 13:27 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 13:28 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:30 | 549.50 | 549.50 | 549.50 | 549.50 | 3.1K |
| 13:31 | 549.00 | 549.50 | 549.00 | 549.50 | 4.7K |
| 13:32 | 550.50 | 550.50 | 550.50 | 550.50 | 0.3K |
| 13:33 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:35 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:37 | 550.00 | 550.00 | 550.00 | 550.00 | 0.4K |
| 13:38 | 550.00 | 550.00 | 550.00 | 550.00 | 1.1K |
| 13:39 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:43 | 549.50 | 549.50 | 549.50 | 549.50 | 0.3K |
| 13:44 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:45 | 549.50 | 549.50 | 549.50 | 549.50 | 1.5K |
| 13:48 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 13:50 | 550.00 | 550.00 | 549.50 | 549.50 | 0.4K |
| 13:53 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 13:57 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 13:59 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 14:00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 14:01 | 550.00 | 550.00 | 548.50 | 548.50 | 2.6K |
| 14:02 | 548.50 | 549.00 | 548.50 | 549.00 | 0.9K |
| 14:06 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 14:07 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:08 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 14:09 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:10 | 548.48 | 548.48 | 548.48 | 548.48 | 0.0K |
| 14:12 | 549.00 | 549.00 | 548.50 | 548.50 | 0.0K |
| 14:15 | 548.50 | 549.00 | 548.00 | 549.00 | 3.8K |
| 14:16 | 548.50 | 548.50 | 548.00 | 548.50 | 2.4K |
| 14:17 | 549.00 | 549.00 | 548.00 | 548.00 | 0.0K |
| 14:19 | 548.00 | 549.00 | 548.00 | 549.00 | 0.6K |
| 14:22 | 548.50 | 548.50 | 548.50 | 548.50 | 0.3K |
| 14:23 | 548.50 | 549.00 | 548.50 | 549.00 | 0.4K |
| 14:25 | 549.00 | 549.00 | 548.00 | 548.00 | 0.3K |
| 14:28 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:29 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 14:30 | 548.50 | 548.50 | 548.50 | 548.50 | 1.1K |
| 14:32 | 548.44 | 548.44 | 548.44 | 548.44 | 0.2K |
| 14:33 | 549.00 | 549.00 | 548.50 | 548.50 | 6.4K |
| 14:34 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:36 | 549.00 | 549.00 | 548.00 | 548.00 | 0.3K |
| 14:38 | 549.00 | 549.00 | 548.00 | 548.00 | 0.3K |
| 14:40 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:41 | 547.50 | 548.50 | 547.00 | 547.50 | 38.7K |
| 14:42 | 548.00 | 548.00 | 548.00 | 548.00 | 1.2K |
| 14:43 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:44 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:47 | 547.50 | 547.50 | 547.00 | 547.00 | 5.8K |
| 14:49 | 547.00 | 547.00 | 547.00 | 547.00 | 0.9K |
| 14:50 | 547.00 | 547.00 | 547.00 | 547.00 | 3.2K |
| 14:51 | 547.50 | 547.50 | 547.00 | 547.00 | 4.8K |
| 14:52 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 14:53 | 546.98 | 546.98 | 546.50 | 546.50 | 0.4K |
| 14:54 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 14:55 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 14:56 | 547.00 | 547.50 | 547.00 | 547.50 | 0.1K |
| 14:57 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 15:00 | 546.50 | 547.50 | 546.50 | 547.50 | 0.3K |
| 15:01 | 546.50 | 548.00 | 546.50 | 547.50 | 9.1K |
| 15:03 | 547.50 | 547.50 | 547.50 | 547.50 | 0.9K |
| 15:06 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:08 | 548.00 | 548.50 | 547.00 | 548.50 | 1.5K |
| 15:09 | 548.00 | 548.00 | 547.50 | 547.50 | 4.6K |
| 15:13 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:14 | 547.50 | 548.00 | 547.50 | 548.00 | 1.8K |
| 15:15 | 547.63 | 547.63 | 547.63 | 547.63 | 0.0K |
| 15:18 | 547.50 | 547.50 | 547.50 | 547.50 | 1.1K |
| 15:19 | 547.50 | 547.50 | 547.50 | 547.50 | 2.1K |
| 15:25 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:26 | 547.50 | 547.50 | 547.00 | 547.00 | 1.0K |
| 15:27 | 547.50 | 547.50 | 547.50 | 547.50 | 4.1K |
| 15:28 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 15:29 | 548.00 | 548.00 | 548.00 | 548.00 | 1.6K |
| 15:30 | 547.50 | 547.50 | 547.50 | 547.50 | 4.7K |
| 15:31 | 548.50 | 548.50 | 548.00 | 548.00 | 0.5K |
| 15:33 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 15:35 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 15:36 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 15:37 | 548.98 | 549.50 | 548.98 | 549.50 | 0.1K |
| 15:43 | 548.50 | 549.50 | 548.50 | 549.50 | 16.9K |
| 15:44 | 549.50 | 549.50 | 549.48 | 549.48 | 11.6K |
| 15:46 | 549.00 | 549.50 | 549.00 | 549.50 | 0.9K |
| 15:49 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 15:50 | 550.50 | 550.50 | 550.50 | 550.50 | 0.2K |
| 15:51 | 550.50 | 551.00 | 550.50 | 551.00 | 0.8K |
| 15:55 | 551.98 | 552.50 | 551.98 | 552.50 | 0.0K |
| 15:56 | 551.00 | 552.50 | 551.00 | 551.50 | 16.0K |
| 15:57 | 552.72 | 552.72 | 552.72 | 552.72 | 2.1K |
| 15:59 | 552.50 | 552.50 | 552.50 | 552.50 | 0.1K |
| 16:01 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:02 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:03 | 552.50 | 553.00 | 552.50 | 553.00 | 0.2K |
| 16:04 | 552.38 | 552.38 | 552.38 | 552.38 | 0.4K |
| 16:05 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:06 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 16:10 | 552.50 | 553.50 | 552.50 | 553.50 | 1.3K |
| 16:11 | 553.50 | 553.50 | 551.00 | 551.00 | 8.7K |
| 16:12 | 551.00 | 551.00 | 551.00 | 551.00 | 33.1K |
| 16:15 | 552.00 | 552.00 | 551.00 | 551.00 | 0.1K |
| 16:17 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 16:19 | 551.00 | 551.00 | 551.00 | 551.00 | 0.9K |
| 16:20 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 16:23 | 551.50 | 551.50 | 551.00 | 551.00 | 1.0K |
| 16:24 | 551.00 | 551.00 | 551.00 | 551.00 | 1.0K |
| 16:25 | 551.50 | 552.00 | 551.50 | 552.00 | 3.2K |
| 16:26 | 552.00 | 552.00 | 552.00 | 552.00 | 1.1K |
| 16:28 | 551.50 | 552.00 | 551.50 | 552.00 | 0.0K |
| 16:29 | 551.50 | 552.00 | 551.50 | 552.00 | 0.8K |
| 16:35 | 553.00 | 553.00 | 553.00 | 553.00 | 196.6K |