| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 547.50 | 549.50 | 547.50 | 549.50 | 1.1K |
| 08:01 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 08:02 | 548.90 | 548.90 | 548.90 | 548.90 | 0.1K |
| 08:05 | 550.50 | 551.00 | 550.50 | 551.00 | 0.8K |
| 08:08 | 552.00 | 552.00 | 552.00 | 552.00 | 0.5K |
| 08:09 | 551.50 | 551.50 | 551.50 | 551.50 | 0.6K |
| 08:10 | 551.00 | 551.00 | 549.50 | 549.50 | 1.0K |
| 08:11 | 549.00 | 550.00 | 549.00 | 550.00 | 0.2K |
| 08:12 | 549.30 | 549.30 | 549.30 | 549.30 | 0.3K |
| 08:15 | 549.00 | 549.00 | 546.50 | 548.00 | 9.1K |
| 08:17 | 547.50 | 547.50 | 547.50 | 547.50 | 1.5K |
| 08:18 | 547.50 | 548.00 | 547.50 | 548.00 | 2.7K |
| 08:19 | 549.00 | 549.00 | 547.00 | 547.00 | 2.5K |
| 08:20 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 08:21 | 546.50 | 546.50 | 544.50 | 544.50 | 4.4K |
| 08:22 | 545.00 | 545.00 | 544.50 | 544.50 | 4.4K |
| 08:23 | 544.50 | 544.50 | 544.00 | 544.00 | 1.7K |
| 08:29 | 544.50 | 544.50 | 544.50 | 544.50 | 0.9K |
| 08:30 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 08:31 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 08:32 | 544.50 | 544.90 | 544.50 | 544.90 | 0.4K |
| 08:33 | 545.50 | 545.50 | 545.50 | 545.50 | 0.2K |
| 08:38 | 546.00 | 547.00 | 546.00 | 547.00 | 1.9K |
| 08:39 | 547.00 | 547.00 | 547.00 | 547.00 | 1.0K |
| 08:42 | 547.30 | 548.50 | 547.30 | 548.50 | 1.6K |
| 08:45 | 548.50 | 548.50 | 548.50 | 548.50 | 0.1K |
| 08:46 | 548.50 | 549.00 | 548.00 | 549.00 | 1.4K |
| 08:47 | 549.00 | 549.50 | 549.00 | 549.50 | 0.4K |
| 08:48 | 549.00 | 549.00 | 549.00 | 549.00 | 1.0K |
| 08:51 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:52 | 550.25 | 550.25 | 550.25 | 550.25 | 1.5K |
| 08:56 | 550.50 | 550.50 | 550.50 | 550.50 | 0.5K |
| 09:03 | 548.50 | 550.00 | 548.00 | 548.00 | 6.6K |
| 09:05 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:06 | 548.00 | 548.00 | 548.00 | 548.00 | 1.8K |
| 09:10 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 09:11 | 547.50 | 548.50 | 547.50 | 548.50 | 1.2K |
| 09:13 | 548.50 | 548.50 | 548.50 | 548.50 | 0.7K |
| 09:14 | 548.00 | 548.50 | 548.00 | 548.50 | 1.5K |
| 09:21 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 09:23 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 09:28 | 548.00 | 548.50 | 548.00 | 548.50 | 2.5K |
| 09:31 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 09:34 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 09:36 | 549.50 | 549.50 | 548.75 | 548.75 | 0.2K |
| 09:38 | 548.75 | 548.75 | 548.75 | 548.75 | 0.4K |
| 09:40 | 547.50 | 548.00 | 547.50 | 548.00 | 2.0K |
| 09:42 | 547.75 | 547.75 | 547.75 | 547.75 | 0.1K |
| 09:43 | 548.44 | 548.44 | 548.44 | 548.44 | 0.0K |
| 09:45 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:47 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 09:48 | 548.00 | 548.00 | 548.00 | 548.00 | 0.6K |
| 09:51 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 09:56 | 548.50 | 548.50 | 548.00 | 548.00 | 0.1K |
| 09:59 | 548.50 | 548.50 | 548.50 | 548.50 | 0.4K |
| 10:04 | 548.50 | 548.50 | 547.50 | 547.50 | 0.1K |
| 10:06 | 547.80 | 548.00 | 547.50 | 548.00 | 2.2K |
| 10:07 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 10:09 | 548.00 | 548.00 | 548.00 | 548.00 | 1.0K |
| 10:10 | 548.50 | 548.50 | 548.50 | 548.50 | 1.1K |
| 10:11 | 548.00 | 548.50 | 548.00 | 548.50 | 0.8K |
| 10:12 | 548.00 | 548.00 | 548.00 | 548.00 | 2.3K |
| 10:15 | 548.00 | 548.00 | 548.00 | 548.00 | 1.3K |
| 10:16 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 10:28 | 548.50 | 548.50 | 548.00 | 548.00 | 0.8K |
| 10:29 | 548.50 | 548.50 | 548.00 | 548.00 | 2.3K |
| 10:30 | 547.50 | 548.00 | 547.00 | 548.00 | 1.9K |
| 10:31 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 10:35 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 10:44 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 10:51 | 548.00 | 548.00 | 548.00 | 548.00 | 0.5K |
| 10:52 | 547.00 | 547.00 | 547.00 | 547.00 | 1.1K |
| 10:53 | 547.00 | 547.50 | 547.00 | 547.50 | 2.4K |
| 10:54 | 547.50 | 547.50 | 547.50 | 547.50 | 0.4K |
| 10:55 | 547.00 | 547.00 | 547.00 | 547.00 | 0.9K |
| 11:02 | 546.50 | 546.50 | 545.50 | 545.50 | 0.5K |
| 11:03 | 545.50 | 545.50 | 545.50 | 545.50 | 1.3K |
| 11:05 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:06 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 11:09 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:10 | 545.00 | 545.00 | 544.50 | 544.50 | 0.8K |
| 11:11 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 11:18 | 545.00 | 545.00 | 544.50 | 544.50 | 0.7K |
| 11:19 | 544.30 | 544.30 | 544.30 | 544.30 | 0.3K |
| 11:21 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 11:26 | 545.00 | 545.00 | 544.00 | 544.00 | 0.0K |
| 11:28 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 11:31 | 545.00 | 545.00 | 545.00 | 545.00 | 0.3K |
| 11:33 | 545.00 | 545.00 | 544.00 | 544.00 | 0.7K |
| 11:34 | 544.00 | 544.00 | 544.00 | 544.00 | 0.3K |
| 11:36 | 544.00 | 544.00 | 544.00 | 544.00 | 0.3K |
| 11:37 | 543.50 | 543.50 | 543.50 | 543.50 | 0.2K |
| 11:44 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 11:46 | 543.50 | 544.00 | 542.50 | 544.00 | 3.1K |
| 11:48 | 543.45 | 543.50 | 543.00 | 543.00 | 2.2K |
| 11:50 | 542.50 | 543.00 | 542.50 | 542.50 | 1.0K |
| 11:51 | 543.00 | 543.00 | 542.50 | 542.50 | 0.0K |
| 11:55 | 542.00 | 542.00 | 542.00 | 542.00 | 1.0K |
| 11:56 | 542.00 | 542.00 | 542.00 | 542.00 | 0.2K |
| 11:58 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 11:59 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 12:00 | 542.50 | 542.50 | 542.50 | 542.50 | 0.6K |
| 12:01 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:02 | 542.50 | 542.50 | 542.50 | 542.50 | 0.5K |
| 12:03 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:04 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:05 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:08 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 12:10 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:11 | 542.50 | 542.50 | 542.50 | 542.50 | 2.1K |
| 12:12 | 542.00 | 542.00 | 542.00 | 542.00 | 1.4K |
| 12:14 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:21 | 543.00 | 543.00 | 542.00 | 542.00 | 2.3K |
| 12:23 | 542.00 | 543.00 | 542.00 | 543.00 | 6.5K |
| 12:25 | 544.00 | 544.00 | 544.00 | 544.00 | 0.6K |
| 12:28 | 543.50 | 543.50 | 543.50 | 543.50 | 1.6K |
| 12:30 | 543.00 | 543.50 | 543.00 | 543.50 | 78.4K |
| 12:32 | 543.50 | 543.50 | 542.00 | 542.00 | 38.9K |
| 12:33 | 542.00 | 543.00 | 542.00 | 543.00 | 2.3K |
| 12:34 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:38 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 12:41 | 543.00 | 543.00 | 543.00 | 543.00 | 0.5K |
| 12:42 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 12:43 | 542.81 | 542.81 | 542.81 | 542.81 | 1.4K |
| 12:44 | 542.81 | 542.81 | 542.81 | 542.81 | 2.0K |
| 12:48 | 543.00 | 543.00 | 543.00 | 543.00 | 1.2K |
| 13:00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 13:01 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 13:02 | 542.00 | 542.50 | 542.00 | 542.50 | 14.2K |
| 13:04 | 543.50 | 543.50 | 543.50 | 543.50 | 1.4K |
| 13:06 | 543.00 | 543.50 | 543.00 | 543.00 | 48.0K |
| 13:07 | 543.50 | 543.50 | 543.00 | 543.00 | 12.5K |
| 13:08 | 543.00 | 543.00 | 543.00 | 543.00 | 1.0K |
| 13:09 | 543.50 | 543.50 | 543.50 | 543.50 | 0.0K |
| 13:10 | 542.00 | 542.00 | 541.50 | 541.50 | 2.0K |
| 13:11 | 543.00 | 543.00 | 542.50 | 542.50 | 76.1K |
| 13:14 | 543.00 | 543.00 | 543.00 | 543.00 | 4.1K |
| 13:15 | 543.00 | 543.00 | 542.50 | 543.00 | 7.4K |
| 13:17 | 543.50 | 543.50 | 543.50 | 543.50 | 0.2K |
| 13:20 | 543.00 | 543.50 | 543.00 | 543.50 | 0.2K |
| 13:21 | 543.50 | 543.50 | 543.50 | 543.50 | 0.0K |
| 13:23 | 543.10 | 543.10 | 543.10 | 543.10 | 1.8K |
| 13:24 | 543.50 | 543.50 | 543.50 | 543.50 | 0.0K |
| 13:25 | 543.50 | 543.50 | 543.50 | 543.50 | 0.0K |
| 13:26 | 543.50 | 543.50 | 543.50 | 543.50 | 0.5K |
| 13:30 | 543.50 | 543.50 | 543.50 | 543.50 | 5.9K |
| 13:31 | 543.50 | 544.50 | 543.50 | 544.50 | 3.5K |
| 13:36 | 545.50 | 546.00 | 545.50 | 546.00 | 2.6K |
| 13:39 | 546.00 | 546.50 | 546.00 | 546.50 | 2.0K |
| 13:40 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 13:41 | 546.50 | 546.50 | 546.00 | 546.50 | 2.9K |
| 13:42 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 13:44 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 13:46 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 13:51 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 13:52 | 545.50 | 545.50 | 545.50 | 545.50 | 1.1K |
| 13:53 | 544.50 | 544.50 | 544.50 | 544.50 | 0.0K |
| 13:56 | 545.50 | 545.50 | 545.50 | 545.50 | 0.8K |
| 13:58 | 545.00 | 545.50 | 545.00 | 545.50 | 0.0K |
| 13:59 | 545.50 | 545.50 | 545.50 | 545.50 | 0.2K |
| 14:03 | 545.00 | 545.00 | 544.50 | 544.50 | 2.8K |
| 14:04 | 544.50 | 544.50 | 544.50 | 544.50 | 1.0K |
| 14:08 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 14:11 | 544.50 | 544.50 | 544.50 | 544.50 | 0.7K |
| 14:14 | 544.50 | 544.50 | 544.50 | 544.50 | 0.3K |
| 14:23 | 545.00 | 545.00 | 544.50 | 544.50 | 2.1K |
| 14:26 | 544.50 | 544.50 | 544.50 | 544.50 | 0.0K |
| 14:29 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 14:30 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 14:31 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 14:33 | 545.00 | 545.00 | 544.50 | 544.50 | 6.3K |
| 14:35 | 545.00 | 546.00 | 545.00 | 546.00 | 2.2K |
| 14:36 | 546.00 | 546.50 | 546.00 | 546.50 | 1.9K |
| 14:38 | 546.00 | 546.50 | 546.00 | 546.50 | 2.5K |
| 14:42 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 14:46 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 14:47 | 546.50 | 546.50 | 546.00 | 546.00 | 0.1K |
| 14:48 | 545.50 | 545.50 | 545.50 | 545.50 | 2.1K |
| 14:50 | 546.00 | 546.00 | 546.00 | 546.00 | 30.6K |
| 14:52 | 546.00 | 546.00 | 546.00 | 546.00 | 2.1K |
| 14:53 | 547.00 | 547.00 | 547.00 | 547.00 | 0.9K |
| 14:58 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 15:01 | 547.00 | 547.00 | 547.00 | 547.00 | 1.9K |
| 15:02 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:03 | 548.00 | 548.00 | 548.00 | 548.00 | 1.6K |
| 15:06 | 548.50 | 548.50 | 547.50 | 548.00 | 1.0K |
| 15:08 | 547.00 | 547.00 | 547.00 | 547.00 | 0.8K |
| 15:11 | 547.00 | 547.00 | 547.00 | 547.00 | 0.5K |
| 15:15 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 15:16 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 15:17 | 547.00 | 547.50 | 546.75 | 547.50 | 2.7K |
| 15:18 | 547.00 | 547.00 | 546.00 | 546.00 | 10.4K |
| 15:19 | 545.50 | 545.50 | 545.50 | 545.50 | 1.0K |
| 15:21 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 15:23 | 545.50 | 545.50 | 545.50 | 545.50 | 1.8K |
| 15:24 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:25 | 545.50 | 545.50 | 545.50 | 545.50 | 0.2K |
| 15:26 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:28 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:33 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:34 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 15:35 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 15:38 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:40 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:41 | 545.50 | 545.50 | 545.50 | 545.50 | 0.2K |
| 15:42 | 545.50 | 546.00 | 545.50 | 545.60 | 0.9K |
| 15:44 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 15:46 | 546.00 | 546.50 | 546.00 | 546.00 | 5.3K |
| 15:48 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 15:50 | 546.00 | 546.50 | 546.00 | 546.50 | 3.5K |
| 15:51 | 546.00 | 546.00 | 545.50 | 545.50 | 1.4K |
| 15:52 | 545.50 | 546.00 | 545.50 | 546.00 | 1.6K |
| 15:53 | 546.00 | 546.00 | 546.00 | 546.00 | 0.3K |
| 15:54 | 545.50 | 546.00 | 545.50 | 545.50 | 0.6K |
| 15:55 | 545.50 | 546.00 | 545.50 | 546.00 | 0.3K |
| 15:56 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 15:57 | 545.50 | 545.50 | 545.50 | 545.50 | 0.7K |
| 15:59 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 16:02 | 546.00 | 546.00 | 546.00 | 546.00 | 2.5K |
| 16:05 | 546.50 | 546.50 | 546.50 | 546.50 | 0.5K |
| 16:06 | 547.00 | 547.00 | 546.50 | 546.50 | 1.5K |
| 16:11 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 16:13 | 547.00 | 547.00 | 547.00 | 547.00 | 2.5K |
| 16:14 | 547.50 | 548.00 | 547.50 | 548.00 | 4.0K |
| 16:15 | 547.50 | 547.50 | 547.50 | 547.50 | 1.3K |
| 16:16 | 547.50 | 547.50 | 547.50 | 547.50 | 0.7K |
| 16:20 | 547.50 | 548.00 | 547.50 | 548.00 | 3.1K |
| 16:21 | 548.00 | 548.00 | 547.50 | 547.50 | 1.5K |
| 16:22 | 547.50 | 547.50 | 547.50 | 547.50 | 2.5K |
| 16:23 | 547.00 | 547.00 | 547.00 | 547.00 | 0.7K |
| 16:24 | 547.00 | 547.00 | 547.00 | 547.00 | 1.1K |
| 16:26 | 546.50 | 547.00 | 546.50 | 547.00 | 3.5K |
| 16:27 | 546.50 | 546.50 | 546.50 | 546.50 | 0.9K |
| 16:28 | 547.00 | 547.00 | 546.00 | 547.00 | 2.6K |
| 16:35 | 546.50 | 546.50 | 546.50 | 546.50 | 153.0K |