| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 551.00 | 553.48 | 551.00 | 551.00 | 11.0K |
| 08:01 | 553.00 | 555.00 | 551.00 | 555.00 | 1.2K |
| 08:02 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 08:13 | 554.50 | 554.50 | 554.00 | 554.00 | 7.9K |
| 08:14 | 554.00 | 554.50 | 554.00 | 554.50 | 1.4K |
| 08:15 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 08:16 | 555.00 | 555.00 | 555.00 | 555.00 | 1.4K |
| 08:18 | 555.00 | 555.00 | 555.00 | 555.00 | 1.9K |
| 08:19 | 555.50 | 555.50 | 555.50 | 555.50 | 0.2K |
| 08:24 | 555.50 | 555.50 | 555.50 | 555.50 | 3.7K |
| 08:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.1K |
| 08:28 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 08:29 | 555.50 | 555.50 | 555.50 | 555.50 | 0.4K |
| 08:30 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:31 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 08:32 | 556.50 | 556.50 | 556.50 | 556.50 | 1.4K |
| 08:35 | 556.50 | 556.50 | 555.50 | 555.50 | 5.0K |
| 08:36 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 08:39 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 08:40 | 555.75 | 555.75 | 555.75 | 555.75 | 13.9K |
| 08:46 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 08:48 | 557.50 | 557.50 | 557.00 | 557.00 | 0.0K |
| 08:50 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 08:51 | 556.50 | 556.50 | 556.50 | 556.50 | 0.1K |
| 08:53 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 08:54 | 557.50 | 557.50 | 557.50 | 557.50 | 0.5K |
| 08:55 | 558.00 | 558.00 | 557.00 | 557.00 | 0.1K |
| 08:57 | 557.00 | 557.00 | 557.00 | 557.00 | 2.1K |
| 08:58 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 08:59 | 556.50 | 556.50 | 556.50 | 556.50 | 1.8K |
| 09:00 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 09:02 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:03 | 557.00 | 557.00 | 557.00 | 557.00 | 1.4K |
| 09:04 | 557.00 | 557.00 | 557.00 | 557.00 | 0.7K |
| 09:06 | 556.50 | 556.50 | 556.50 | 556.50 | 0.3K |
| 09:07 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 09:11 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 09:16 | 556.00 | 556.50 | 556.00 | 556.50 | 3.1K |
| 09:18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:20 | 556.00 | 556.00 | 556.00 | 556.00 | 1.6K |
| 09:22 | 555.50 | 555.50 | 555.50 | 555.50 | 0.2K |
| 09:24 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 09:25 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 09:26 | 555.98 | 555.98 | 555.98 | 555.98 | 0.0K |
| 09:27 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 09:29 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:30 | 556.50 | 556.50 | 556.50 | 556.50 | 0.5K |
| 09:31 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:35 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 09:36 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:42 | 555.90 | 555.90 | 555.90 | 555.90 | 0.0K |
| 09:45 | 556.00 | 556.00 | 556.00 | 556.00 | 1.2K |
| 09:46 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 09:47 | 555.50 | 556.50 | 555.50 | 556.50 | 0.5K |
| 09:49 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 09:50 | 555.98 | 555.98 | 555.98 | 555.98 | 1.2K |
| 09:51 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:52 | 555.98 | 555.98 | 555.98 | 555.98 | 1.2K |
| 09:56 | 556.00 | 556.00 | 556.00 | 556.00 | 1.6K |
| 09:57 | 556.00 | 556.00 | 556.00 | 556.00 | 2.7K |
| 10:00 | 556.50 | 556.50 | 555.50 | 555.50 | 0.0K |
| 10:01 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 10:03 | 556.50 | 556.50 | 556.50 | 556.50 | 0.3K |
| 10:06 | 556.50 | 557.00 | 556.50 | 557.00 | 23.2K |
| 10:08 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:15 | 557.00 | 557.50 | 557.00 | 557.50 | 14.6K |
| 10:16 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:17 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:18 | 558.00 | 558.00 | 557.00 | 557.50 | 2.3K |
| 10:19 | 558.00 | 558.00 | 557.50 | 557.50 | 0.9K |
| 10:25 | 557.00 | 558.00 | 557.00 | 558.00 | 2.4K |
| 10:28 | 557.50 | 557.50 | 556.50 | 556.83 | 1.6K |
| 10:31 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 10:33 | 556.98 | 557.50 | 556.98 | 557.00 | 2.7K |
| 10:34 | 557.00 | 557.50 | 557.00 | 557.50 | 0.4K |
| 10:37 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:38 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 10:42 | 557.00 | 557.00 | 557.00 | 557.00 | 0.6K |
| 10:47 | 556.98 | 557.50 | 556.98 | 557.50 | 1.3K |
| 10:48 | 556.00 | 557.00 | 556.00 | 557.00 | 27.4K |
| 10:50 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 10:51 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 10:53 | 556.00 | 556.00 | 556.00 | 556.00 | 0.7K |
| 10:57 | 555.98 | 555.98 | 555.50 | 555.50 | 1.3K |
| 10:58 | 555.50 | 556.00 | 555.50 | 556.00 | 23.8K |
| 10:59 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 11:00 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 11:01 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:02 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 11:05 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:13 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:15 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 11:16 | 556.00 | 556.50 | 556.00 | 556.50 | 0.0K |
| 11:17 | 556.22 | 556.22 | 556.22 | 556.22 | 0.6K |
| 11:19 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:24 | 556.00 | 556.50 | 556.00 | 556.50 | 1.6K |
| 11:27 | 556.50 | 556.50 | 556.00 | 556.00 | 0.5K |
| 11:28 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:30 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 11:31 | 556.00 | 556.00 | 555.50 | 555.50 | 2.7K |
| 11:34 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 11:36 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 11:39 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:40 | 556.50 | 556.50 | 556.50 | 556.50 | 0.4K |
| 11:41 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:42 | 556.48 | 556.48 | 556.48 | 556.48 | 0.4K |
| 11:43 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 11:44 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 11:45 | 556.00 | 556.00 | 556.00 | 556.00 | 1.4K |
| 11:48 | 556.50 | 556.50 | 555.50 | 555.50 | 0.0K |
| 11:51 | 556.50 | 556.50 | 556.00 | 556.00 | 0.0K |
| 11:53 | 556.00 | 556.50 | 556.00 | 556.50 | 1.0K |
| 11:56 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:57 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:58 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 12:02 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 12:03 | 555.50 | 555.50 | 555.50 | 555.50 | 0.6K |
| 12:06 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:12 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:13 | 555.89 | 555.89 | 555.89 | 555.89 | 0.0K |
| 12:16 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 12:18 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:19 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:20 | 556.00 | 556.00 | 556.00 | 556.00 | 1.0K |
| 12:23 | 556.48 | 556.48 | 556.48 | 556.48 | 0.9K |
| 12:24 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:26 | 556.00 | 556.00 | 556.00 | 556.00 | 1.3K |
| 12:31 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:35 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:39 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:41 | 556.75 | 556.75 | 556.75 | 556.75 | 0.1K |
| 12:44 | 556.50 | 557.00 | 556.50 | 557.00 | 0.0K |
| 12:46 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:50 | 556.50 | 556.50 | 556.50 | 556.50 | 1.4K |
| 12:52 | 556.50 | 556.50 | 556.50 | 556.50 | 2.7K |
| 12:53 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 12:54 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 12:57 | 556.00 | 556.00 | 556.00 | 556.00 | 0.9K |
| 12:58 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 12:59 | 556.00 | 556.50 | 556.00 | 556.50 | 0.0K |
| 13:03 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:04 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:06 | 556.13 | 556.13 | 556.13 | 556.13 | 0.3K |
| 13:08 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:18 | 556.50 | 556.50 | 556.50 | 556.50 | 0.3K |
| 13:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.4K |
| 13:26 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:30 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:31 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:35 | 555.50 | 555.50 | 555.50 | 555.50 | 0.7K |
| 13:36 | 556.50 | 556.50 | 556.50 | 556.50 | 2.1K |
| 13:39 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:41 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:42 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:44 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:46 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:48 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:51 | 556.00 | 556.00 | 556.00 | 556.00 | 2.2K |
| 13:57 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 14:03 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 14:05 | 556.50 | 556.50 | 556.00 | 556.00 | 0.4K |
| 14:07 | 555.00 | 555.00 | 554.50 | 554.50 | 3.2K |
| 14:09 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 14:10 | 554.50 | 554.50 | 554.50 | 554.50 | 0.9K |
| 14:12 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 14:13 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 14:14 | 554.50 | 554.50 | 554.50 | 554.50 | 0.6K |
| 14:17 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 14:19 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:24 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:26 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 14:29 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 14:30 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:31 | 555.00 | 555.00 | 555.00 | 555.00 | 3.6K |
| 14:32 | 555.50 | 555.50 | 555.50 | 555.50 | 1.0K |
| 14:33 | 555.50 | 555.50 | 555.50 | 555.50 | 0.1K |
| 14:34 | 555.50 | 555.50 | 555.00 | 555.00 | 0.1K |
| 14:37 | 555.50 | 556.00 | 555.50 | 556.00 | 1.1K |
| 14:38 | 555.65 | 555.65 | 555.65 | 555.65 | 0.1K |
| 14:39 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:41 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:42 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:45 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:46 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:47 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:49 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:54 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:56 | 555.00 | 555.00 | 555.00 | 555.00 | 0.9K |
| 14:57 | 554.50 | 555.00 | 554.50 | 555.00 | 5.7K |
| 14:58 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:59 | 555.00 | 555.00 | 555.00 | 555.00 | 1.9K |
| 15:00 | 555.50 | 555.50 | 555.42 | 555.42 | 0.1K |
| 15:02 | 555.00 | 555.50 | 555.00 | 555.50 | 0.3K |
| 15:03 | 555.00 | 555.32 | 555.00 | 555.32 | 6.6K |
| 15:05 | 555.50 | 555.50 | 555.50 | 555.50 | 0.9K |
| 15:06 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:09 | 556.00 | 556.00 | 555.50 | 555.50 | 0.9K |
| 15:10 | 555.50 | 555.50 | 555.50 | 555.50 | 0.5K |
| 15:12 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:13 | 555.50 | 555.50 | 555.50 | 555.50 | 1.0K |
| 15:14 | 555.50 | 556.00 | 555.50 | 555.65 | 0.0K |
| 15:16 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:17 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:20 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:24 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:28 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:30 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 15:32 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:35 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:36 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 15:37 | 556.00 | 556.00 | 556.00 | 556.00 | 2.0K |
| 15:40 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 15:43 | 556.50 | 556.50 | 556.50 | 556.50 | 0.5K |
| 15:45 | 556.00 | 556.50 | 556.00 | 556.50 | 46.2K |
| 15:47 | 557.00 | 558.50 | 557.00 | 558.50 | 6.8K |
| 15:50 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 15:51 | 558.00 | 558.00 | 558.00 | 558.00 | 3.8K |
| 15:52 | 558.00 | 558.00 | 558.00 | 558.00 | 0.9K |
| 15:53 | 558.50 | 558.50 | 558.50 | 558.50 | 0.7K |
| 15:55 | 558.50 | 558.50 | 558.13 | 558.34 | 1.7K |
| 15:56 | 558.50 | 558.50 | 558.50 | 558.50 | 0.4K |
| 15:57 | 558.50 | 558.50 | 558.50 | 558.50 | 0.9K |
| 15:58 | 558.00 | 558.00 | 558.00 | 558.00 | 0.7K |
| 15:59 | 558.00 | 558.00 | 558.00 | 558.00 | 0.9K |
| 16:00 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 16:04 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 16:06 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 16:07 | 558.00 | 558.00 | 558.00 | 558.00 | 0.9K |
| 16:08 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 16:09 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 16:10 | 558.50 | 558.50 | 558.50 | 558.50 | 0.2K |
| 16:11 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 16:13 | 558.50 | 558.50 | 558.50 | 558.50 | 2.2K |
| 16:15 | 559.00 | 559.00 | 558.00 | 558.00 | 0.5K |
| 16:16 | 558.50 | 558.50 | 558.50 | 558.50 | 0.8K |
| 16:17 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 16:18 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 16:19 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 16:20 | 558.50 | 558.50 | 558.50 | 558.50 | 2.8K |
| 16:21 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 16:22 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 16:24 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 16:28 | 559.00 | 559.00 | 559.00 | 559.00 | 0.4K |
| 16:29 | 559.00 | 559.00 | 558.50 | 558.50 | 39.5K |
| 16:35 | 559.00 | 559.00 | 559.00 | 559.00 | 264.6K |