| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 535.50 | 536.50 | 535.50 | 535.50 | 2.9K |
| 08:01 | 537.00 | 538.50 | 537.00 | 538.50 | 1.1K |
| 08:02 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 08:04 | 539.25 | 539.25 | 539.25 | 539.25 | 0.7K |
| 08:06 | 538.50 | 538.50 | 538.50 | 538.50 | 0.9K |
| 08:09 | 538.50 | 538.50 | 538.50 | 538.50 | 0.1K |
| 08:10 | 539.00 | 539.50 | 539.00 | 539.50 | 0.2K |
| 08:13 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 08:15 | 537.50 | 538.00 | 537.00 | 538.00 | 106.3K |
| 08:16 | 537.00 | 538.00 | 537.00 | 538.00 | 50.3K |
| 08:17 | 537.00 | 537.00 | 537.00 | 537.00 | 5.7K |
| 08:18 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 08:22 | 538.50 | 538.50 | 538.50 | 538.50 | 0.8K |
| 08:26 | 538.50 | 538.50 | 538.50 | 538.50 | 0.9K |
| 08:27 | 538.91 | 538.91 | 538.91 | 538.91 | 0.5K |
| 08:30 | 538.50 | 538.50 | 538.50 | 538.50 | 0.8K |
| 08:31 | 538.85 | 538.85 | 538.85 | 538.85 | 1.0K |
| 08:37 | 538.50 | 540.00 | 538.50 | 540.00 | 1.9K |
| 08:38 | 539.00 | 539.00 | 539.00 | 539.00 | 0.7K |
| 08:39 | 539.00 | 539.00 | 539.00 | 539.00 | 1.6K |
| 08:42 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 08:43 | 540.50 | 540.50 | 540.50 | 540.50 | 3.4K |
| 08:45 | 540.22 | 541.00 | 540.22 | 541.00 | 2.3K |
| 08:46 | 540.50 | 541.00 | 540.00 | 541.00 | 1.1K |
| 08:47 | 540.00 | 541.00 | 540.00 | 541.00 | 0.3K |
| 08:49 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 08:50 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 08:51 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 08:54 | 540.50 | 540.50 | 540.50 | 540.50 | 0.7K |
| 08:58 | 540.00 | 540.50 | 540.00 | 540.50 | 0.9K |
| 09:01 | 541.00 | 541.00 | 541.00 | 541.00 | 3.8K |
| 09:03 | 540.50 | 540.50 | 540.00 | 540.50 | 3.7K |
| 09:07 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 09:09 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 09:14 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 09:18 | 541.50 | 541.50 | 541.50 | 541.50 | 0.1K |
| 09:19 | 540.52 | 540.52 | 540.52 | 540.52 | 0.0K |
| 09:20 | 541.50 | 541.50 | 541.50 | 541.50 | 2.7K |
| 09:22 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 09:23 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 09:27 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 09:30 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 09:32 | 540.50 | 540.55 | 540.50 | 540.55 | 12.8K |
| 09:33 | 540.50 | 541.00 | 540.50 | 541.00 | 0.0K |
| 09:42 | 540.50 | 540.50 | 540.50 | 540.50 | 0.1K |
| 09:44 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 09:46 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 09:48 | 540.50 | 541.00 | 540.50 | 541.00 | 9.3K |
| 09:49 | 540.50 | 541.00 | 540.50 | 541.00 | 1.6K |
| 09:51 | 540.50 | 540.50 | 540.00 | 540.00 | 1.4K |
| 09:55 | 540.00 | 540.00 | 540.00 | 540.00 | 1.8K |
| 09:56 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 09:57 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 09:58 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 10:01 | 540.00 | 540.50 | 540.00 | 540.50 | 0.6K |
| 10:04 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:05 | 540.25 | 540.25 | 540.00 | 540.00 | 1.0K |
| 10:07 | 540.75 | 540.75 | 540.75 | 540.75 | 0.9K |
| 10:10 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 10:14 | 540.50 | 540.50 | 540.50 | 540.50 | 2.1K |
| 10:17 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:25 | 540.50 | 541.00 | 540.50 | 541.00 | 0.7K |
| 10:28 | 541.50 | 541.50 | 541.50 | 541.50 | 0.2K |
| 10:32 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:33 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:37 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 10:38 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:40 | 541.50 | 541.50 | 541.50 | 541.50 | 0.5K |
| 10:42 | 541.00 | 541.00 | 541.00 | 541.00 | 0.9K |
| 10:45 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 10:48 | 541.50 | 541.50 | 541.00 | 541.00 | 1.1K |
| 10:49 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 10:52 | 541.00 | 541.00 | 541.00 | 541.00 | 0.7K |
| 10:54 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 10:55 | 541.38 | 541.38 | 541.38 | 541.38 | 0.6K |
| 10:56 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 10:57 | 541.00 | 541.00 | 541.00 | 541.00 | 5.9K |
| 11:03 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 11:07 | 540.70 | 540.70 | 540.70 | 540.70 | 1.7K |
| 11:08 | 541.50 | 541.50 | 541.00 | 541.00 | 0.2K |
| 11:09 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 11:15 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:18 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:21 | 541.00 | 541.00 | 541.00 | 541.00 | 1.0K |
| 11:22 | 541.00 | 541.50 | 540.50 | 541.50 | 0.8K |
| 11:28 | 541.00 | 541.50 | 541.00 | 541.50 | 0.1K |
| 11:30 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:32 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:33 | 541.50 | 541.50 | 541.50 | 541.50 | 0.5K |
| 11:35 | 542.00 | 542.00 | 542.00 | 542.00 | 1.2K |
| 11:40 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:49 | 541.50 | 542.00 | 541.00 | 541.00 | 1.3K |
| 11:55 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 11:56 | 541.00 | 541.00 | 541.00 | 541.00 | 1.5K |
| 11:57 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 11:59 | 541.50 | 541.50 | 541.50 | 541.50 | 0.9K |
| 12:00 | 541.00 | 541.00 | 541.00 | 541.00 | 1.3K |
| 12:01 | 541.50 | 541.50 | 541.50 | 541.50 | 1.1K |
| 12:02 | 541.50 | 541.50 | 541.50 | 541.50 | 0.8K |
| 12:06 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 12:08 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 12:13 | 541.00 | 541.00 | 540.50 | 540.50 | 0.9K |
| 12:16 | 540.50 | 540.50 | 540.50 | 540.50 | 3.8K |
| 12:19 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:20 | 540.50 | 540.50 | 540.50 | 540.50 | 0.4K |
| 12:21 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 12:24 | 540.50 | 540.50 | 540.50 | 540.50 | 1.4K |
| 12:28 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 12:36 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 12:37 | 540.00 | 540.50 | 540.00 | 540.50 | 3.4K |
| 12:38 | 540.50 | 540.50 | 540.50 | 540.50 | 1.7K |
| 12:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:45 | 541.00 | 541.00 | 541.00 | 541.00 | 4.3K |
| 12:46 | 541.00 | 541.00 | 540.50 | 540.50 | 2.6K |
| 12:48 | 540.50 | 540.50 | 540.00 | 540.00 | 0.4K |
| 12:49 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 12:51 | 540.50 | 540.50 | 540.50 | 540.50 | 0.1K |
| 12:52 | 541.00 | 541.00 | 541.00 | 541.00 | 2.1K |
| 12:53 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 12:54 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 12:56 | 541.00 | 541.00 | 540.50 | 540.50 | 0.9K |
| 12:58 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 13:03 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 13:07 | 541.20 | 541.20 | 541.20 | 541.20 | 0.6K |
| 13:10 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 13:11 | 541.00 | 541.00 | 541.00 | 541.00 | 0.5K |
| 13:16 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 13:18 | 541.50 | 541.50 | 541.50 | 541.50 | 0.4K |
| 13:21 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 13:26 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 13:36 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 13:37 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 13:41 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 13:46 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 13:48 | 542.50 | 542.50 | 541.50 | 541.50 | 2.1K |
| 13:53 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 13:57 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 14:01 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 14:03 | 542.00 | 542.50 | 542.00 | 542.50 | 2.2K |
| 14:07 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 14:12 | 542.50 | 542.50 | 542.50 | 542.50 | 1.2K |
| 14:13 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 14:15 | 542.50 | 542.50 | 542.00 | 542.00 | 0.0K |
| 14:20 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 14:22 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 14:24 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 14:25 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 14:27 | 542.00 | 542.00 | 540.50 | 540.50 | 16.7K |
| 14:28 | 540.50 | 540.50 | 540.50 | 540.50 | 0.3K |
| 14:29 | 540.50 | 540.50 | 540.50 | 540.50 | 0.9K |
| 14:30 | 540.00 | 540.00 | 540.00 | 540.00 | 2.3K |
| 14:31 | 540.50 | 541.00 | 540.50 | 540.50 | 3.2K |
| 14:32 | 540.00 | 541.00 | 540.00 | 541.00 | 0.0K |
| 14:33 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:34 | 541.00 | 541.00 | 541.00 | 541.00 | 0.8K |
| 14:37 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:38 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 14:39 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 14:40 | 540.50 | 540.50 | 540.50 | 540.50 | 0.6K |
| 14:41 | 540.50 | 540.50 | 540.50 | 540.50 | 0.4K |
| 14:43 | 541.00 | 541.00 | 541.00 | 541.00 | 1.5K |
| 14:46 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 14:47 | 541.00 | 541.00 | 541.00 | 541.00 | 4.1K |
| 14:49 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 14:50 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 14:51 | 540.50 | 540.50 | 540.50 | 540.50 | 3.8K |
| 14:52 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 14:54 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:55 | 541.00 | 541.00 | 540.50 | 540.50 | 0.1K |
| 14:57 | 540.50 | 540.50 | 540.50 | 540.50 | 7.8K |
| 14:58 | 540.00 | 540.00 | 539.50 | 539.50 | 2.8K |
| 14:59 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0K |
| 15:01 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 15:02 | 540.00 | 540.00 | 540.00 | 540.00 | 2.2K |
| 15:03 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 15:04 | 540.00 | 540.00 | 540.00 | 540.00 | 0.9K |
| 15:05 | 539.50 | 539.50 | 539.50 | 539.50 | 0.3K |
| 15:06 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 15:07 | 540.00 | 540.00 | 540.00 | 540.00 | 4.4K |
| 15:08 | 540.00 | 540.00 | 540.00 | 540.00 | 1.0K |
| 15:09 | 540.00 | 540.00 | 539.50 | 539.50 | 0.9K |
| 15:10 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:11 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:12 | 539.50 | 539.50 | 539.50 | 539.50 | 2.9K |
| 15:13 | 539.50 | 539.50 | 539.33 | 539.50 | 0.9K |
| 15:14 | 539.50 | 539.50 | 539.50 | 539.50 | 0.9K |
| 15:15 | 539.50 | 539.50 | 539.50 | 539.50 | 0.5K |
| 15:16 | 539.50 | 539.50 | 539.50 | 539.50 | 2.8K |
| 15:17 | 539.50 | 539.50 | 539.50 | 539.50 | 0.9K |
| 15:18 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 15:19 | 540.50 | 540.50 | 540.50 | 540.50 | 3.8K |
| 15:20 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:24 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 15:26 | 540.50 | 540.50 | 540.50 | 540.50 | 2.3K |
| 15:27 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 15:29 | 541.50 | 541.50 | 541.50 | 541.50 | 1.1K |
| 15:35 | 541.50 | 541.50 | 541.50 | 541.50 | 0.5K |
| 15:36 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:37 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:40 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:42 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:43 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 15:45 | 541.50 | 542.00 | 541.50 | 542.00 | 0.0K |
| 15:46 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:47 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:48 | 541.50 | 542.00 | 541.50 | 542.00 | 1.1K |
| 15:50 | 542.00 | 542.00 | 541.50 | 541.50 | 0.9K |
| 15:51 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 15:52 | 542.00 | 542.00 | 541.75 | 541.75 | 1.2K |
| 15:53 | 541.50 | 542.00 | 541.50 | 542.00 | 0.5K |
| 15:54 | 541.50 | 542.00 | 541.50 | 542.00 | 0.1K |
| 15:55 | 541.63 | 542.00 | 541.63 | 542.00 | 0.6K |
| 15:57 | 542.25 | 542.25 | 542.00 | 542.00 | 2.8K |
| 15:59 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 16:00 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 16:01 | 542.00 | 542.00 | 541.50 | 541.50 | 0.1K |
| 16:02 | 542.00 | 542.00 | 542.00 | 542.00 | 0.6K |
| 16:04 | 542.50 | 542.50 | 542.50 | 542.50 | 0.2K |
| 16:05 | 542.00 | 542.00 | 542.00 | 542.00 | 0.6K |
| 16:08 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 16:09 | 541.50 | 541.50 | 541.50 | 541.50 | 0.5K |
| 16:10 | 542.00 | 542.00 | 542.00 | 542.00 | 2.7K |
| 16:11 | 541.50 | 541.50 | 541.50 | 541.50 | 1.5K |
| 16:12 | 541.50 | 541.50 | 541.50 | 541.50 | 2.1K |
| 16:13 | 541.00 | 541.00 | 541.00 | 541.00 | 3.2K |
| 16:15 | 541.50 | 541.50 | 541.50 | 541.50 | 0.6K |
| 16:17 | 541.00 | 541.50 | 541.00 | 541.50 | 0.1K |
| 16:20 | 541.50 | 541.50 | 541.50 | 541.50 | 0.0K |
| 16:21 | 541.50 | 541.50 | 541.50 | 541.50 | 0.3K |
| 16:22 | 542.00 | 542.00 | 542.00 | 542.00 | 1.0K |
| 16:23 | 542.50 | 542.50 | 542.00 | 542.00 | 1.7K |
| 16:25 | 542.00 | 542.00 | 541.50 | 541.50 | 0.1K |
| 16:26 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 16:27 | 541.50 | 542.00 | 541.50 | 542.00 | 1.2K |
| 16:28 | 542.50 | 542.50 | 542.00 | 542.50 | 1.3K |
| 16:29 | 542.00 | 543.00 | 542.00 | 543.00 | 2.3K |
| 16:35 | 541.50 | 541.50 | 541.50 | 541.50 | 322.2K |