| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 555.00 | 555.00 | 549.50 | 549.50 | 1.8K |
| 08:03 | 551.00 | 551.00 | 551.00 | 551.00 | 0.2K |
| 08:04 | 550.44 | 551.00 | 550.00 | 550.00 | 7.9K |
| 08:05 | 550.10 | 550.10 | 550.10 | 550.10 | 0.2K |
| 08:06 | 550.54 | 550.54 | 550.54 | 550.54 | 0.4K |
| 08:08 | 550.50 | 550.50 | 550.50 | 550.50 | 0.1K |
| 08:09 | 551.00 | 553.50 | 551.00 | 553.50 | 1.2K |
| 08:10 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 08:11 | 551.50 | 553.50 | 551.50 | 553.50 | 0.1K |
| 08:16 | 552.70 | 552.70 | 552.70 | 552.70 | 12.7K |
| 08:17 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 08:20 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 08:22 | 551.50 | 551.50 | 551.50 | 551.50 | 0.3K |
| 08:24 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 08:26 | 552.00 | 552.00 | 551.00 | 551.00 | 0.4K |
| 08:27 | 551.50 | 551.50 | 550.50 | 550.50 | 0.9K |
| 08:31 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:32 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:33 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:35 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:37 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 08:39 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 08:42 | 551.50 | 551.50 | 550.50 | 550.50 | 0.4K |
| 08:54 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 08:55 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 08:58 | 550.50 | 550.50 | 550.50 | 550.50 | 0.9K |
| 08:59 | 551.50 | 551.50 | 551.50 | 551.50 | 0.2K |
| 09:01 | 550.50 | 550.50 | 550.50 | 550.50 | 1.4K |
| 09:02 | 551.50 | 551.50 | 551.50 | 551.50 | 0.2K |
| 09:04 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 09:06 | 551.00 | 552.00 | 551.00 | 551.50 | 0.0K |
| 09:07 | 551.54 | 551.54 | 551.54 | 551.54 | 0.3K |
| 09:08 | 551.50 | 551.50 | 551.50 | 551.50 | 2.0K |
| 09:09 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 09:10 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 09:12 | 551.00 | 551.50 | 551.00 | 551.50 | 3.7K |
| 09:14 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 09:16 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 09:19 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 09:20 | 550.50 | 550.50 | 550.50 | 550.50 | 3.4K |
| 09:21 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:22 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 09:25 | 549.50 | 549.50 | 548.50 | 548.50 | 3.3K |
| 09:30 | 549.00 | 549.00 | 549.00 | 549.00 | 0.2K |
| 09:33 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 09:34 | 549.50 | 550.00 | 549.50 | 550.00 | 0.4K |
| 09:38 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:40 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 09:48 | 549.50 | 549.50 | 549.50 | 549.50 | 0.1K |
| 09:49 | 549.50 | 549.50 | 549.50 | 549.50 | 1.0K |
| 09:51 | 549.50 | 549.50 | 549.50 | 549.50 | 1.0K |
| 09:52 | 549.00 | 549.00 | 549.00 | 549.00 | 0.1K |
| 09:55 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:59 | 549.54 | 549.54 | 549.54 | 549.54 | 1.2K |
| 10:03 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 10:05 | 549.50 | 550.50 | 549.50 | 550.50 | 3.0K |
| 10:09 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:11 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:15 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:20 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:25 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:27 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:28 | 551.00 | 551.00 | 551.00 | 551.00 | 0.9K |
| 10:32 | 551.00 | 551.00 | 551.00 | 551.00 | 0.3K |
| 10:36 | 550.98 | 550.98 | 550.98 | 550.98 | 0.5K |
| 10:38 | 550.00 | 550.00 | 550.00 | 550.00 | 1.6K |
| 10:40 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:42 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:43 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 10:44 | 550.20 | 550.20 | 550.20 | 550.20 | 1.7K |
| 10:45 | 550.00 | 550.50 | 550.00 | 550.50 | 0.6K |
| 10:47 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 10:49 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:51 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 10:52 | 549.50 | 549.50 | 549.50 | 549.50 | 0.1K |
| 10:54 | 549.50 | 549.50 | 549.50 | 549.50 | 0.0K |
| 10:57 | 549.50 | 549.50 | 549.50 | 549.50 | 2.0K |
| 10:58 | 548.81 | 548.81 | 548.81 | 548.81 | 1.2K |
| 10:59 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:04 | 548.00 | 548.50 | 548.00 | 548.50 | 0.2K |
| 11:06 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 11:07 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 11:10 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 11:11 | 547.50 | 547.50 | 547.50 | 547.50 | 0.7K |
| 11:12 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 11:18 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 11:21 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 11:23 | 547.24 | 547.24 | 547.24 | 547.24 | 0.7K |
| 11:24 | 547.27 | 547.27 | 547.27 | 547.27 | 1.0K |
| 11:25 | 547.00 | 547.00 | 546.50 | 546.50 | 1.7K |
| 11:27 | 546.50 | 546.50 | 546.50 | 546.50 | 0.1K |
| 11:29 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:30 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:32 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:35 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 11:41 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 11:42 | 546.00 | 546.00 | 545.78 | 545.78 | 0.2K |
| 11:44 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 11:45 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 11:46 | 546.00 | 546.00 | 546.00 | 546.00 | 2.0K |
| 11:48 | 545.50 | 545.50 | 545.50 | 545.50 | 0.1K |
| 11:50 | 546.00 | 546.00 | 546.00 | 546.00 | 0.8K |
| 11:51 | 546.00 | 546.00 | 546.00 | 546.00 | 0.4K |
| 11:54 | 545.50 | 546.50 | 545.50 | 546.00 | 4.9K |
| 11:57 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 12:01 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 12:02 | 545.50 | 546.00 | 545.00 | 545.00 | 3.4K |
| 12:12 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 12:18 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 12:20 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 12:22 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 12:25 | 545.00 | 545.50 | 545.00 | 545.50 | 0.0K |
| 12:29 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 12:30 | 545.40 | 545.40 | 545.40 | 545.40 | 10.1K |
| 12:32 | 545.50 | 546.00 | 545.50 | 546.00 | 6.3K |
| 12:33 | 545.50 | 545.50 | 545.50 | 545.50 | 0.3K |
| 12:34 | 545.50 | 545.50 | 545.50 | 545.50 | 0.1K |
| 12:35 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:37 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 12:45 | 546.00 | 546.00 | 545.54 | 545.54 | 3.6K |
| 12:46 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:47 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:48 | 545.50 | 545.50 | 545.50 | 545.50 | 0.3K |
| 12:49 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:52 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:53 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:56 | 545.63 | 545.63 | 545.50 | 545.50 | 0.2K |
| 13:00 | 546.00 | 546.00 | 546.00 | 546.00 | 1.3K |
| 13:01 | 546.14 | 546.14 | 546.14 | 546.14 | 1.9K |
| 13:02 | 546.50 | 546.50 | 546.50 | 546.50 | 1.0K |
| 13:03 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 13:12 | 546.00 | 546.00 | 546.00 | 546.00 | 1.5K |
| 13:13 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 13:14 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 13:15 | 546.00 | 546.00 | 546.00 | 546.00 | 0.7K |
| 13:16 | 546.00 | 546.00 | 546.00 | 546.00 | 19.1K |
| 13:18 | 546.50 | 546.50 | 546.00 | 546.00 | 14.5K |
| 13:21 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 13:22 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 13:27 | 546.50 | 546.50 | 546.50 | 546.50 | 0.8K |
| 13:28 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 13:29 | 546.28 | 546.28 | 546.28 | 546.28 | 0.8K |
| 13:32 | 547.00 | 547.00 | 547.00 | 547.00 | 1.1K |
| 13:34 | 545.50 | 545.50 | 545.50 | 545.50 | 0.9K |
| 13:35 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 13:37 | 546.50 | 546.50 | 546.50 | 546.50 | 0.4K |
| 13:38 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 13:40 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 13:41 | 546.50 | 546.50 | 546.50 | 546.50 | 0.0K |
| 13:45 | 546.50 | 546.50 | 546.50 | 546.50 | 0.3K |
| 13:46 | 546.00 | 546.00 | 546.00 | 546.00 | 0.3K |
| 13:50 | 546.00 | 546.00 | 545.50 | 545.50 | 0.6K |
| 13:51 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 13:59 | 545.00 | 546.00 | 545.00 | 546.00 | 0.0K |
| 14:02 | 544.50 | 545.50 | 544.50 | 545.50 | 0.0K |
| 14:03 | 545.00 | 546.50 | 545.00 | 546.00 | 2.7K |
| 14:04 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 14:08 | 546.50 | 546.50 | 546.50 | 546.50 | 0.4K |
| 14:14 | 546.00 | 546.00 | 545.50 | 545.50 | 0.7K |
| 14:15 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 14:16 | 545.78 | 545.78 | 545.78 | 545.78 | 0.5K |
| 14:17 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0K |
| 14:19 | 546.50 | 546.50 | 546.50 | 546.50 | 0.4K |
| 14:23 | 547.00 | 547.00 | 547.00 | 547.00 | 0.4K |
| 14:24 | 547.50 | 548.00 | 547.50 | 548.00 | 0.7K |
| 14:25 | 547.28 | 548.00 | 547.28 | 548.00 | 4.0K |
| 14:26 | 547.50 | 548.00 | 547.50 | 547.59 | 11.1K |
| 14:29 | 548.50 | 548.50 | 548.50 | 548.50 | 3.2K |
| 14:30 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:31 | 549.00 | 549.00 | 548.00 | 548.00 | 1.7K |
| 14:33 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:35 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:39 | 549.00 | 549.00 | 548.00 | 548.00 | 0.0K |
| 14:41 | 549.00 | 549.00 | 548.00 | 548.00 | 0.0K |
| 14:42 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:43 | 548.50 | 548.50 | 548.50 | 548.50 | 0.8K |
| 14:44 | 548.50 | 548.50 | 548.50 | 548.50 | 1.0K |
| 14:45 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 14:46 | 548.50 | 548.50 | 548.50 | 548.50 | 0.9K |
| 14:47 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:50 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 14:51 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:54 | 548.00 | 548.20 | 548.00 | 548.20 | 3.7K |
| 14:55 | 549.00 | 549.00 | 548.20 | 548.20 | 2.7K |
| 14:58 | 549.00 | 549.00 | 548.00 | 548.00 | 7.0K |
| 15:00 | 548.00 | 548.00 | 548.00 | 548.00 | 10.6K |
| 15:02 | 548.48 | 548.48 | 548.48 | 548.48 | 0.1K |
| 15:04 | 547.00 | 547.50 | 547.00 | 547.00 | 21.8K |
| 15:05 | 547.50 | 547.50 | 547.50 | 547.50 | 0.5K |
| 15:06 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:08 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:09 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:10 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:11 | 548.00 | 548.00 | 547.00 | 547.00 | 0.0K |
| 15:16 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:17 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 15:20 | 548.00 | 548.00 | 547.09 | 547.09 | 0.0K |
| 15:21 | 547.47 | 547.47 | 547.47 | 547.47 | 0.2K |
| 15:22 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 15:26 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 15:27 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 15:28 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:29 | 547.00 | 547.00 | 547.00 | 547.00 | 0.2K |
| 15:31 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:33 | 548.00 | 548.00 | 548.00 | 548.00 | 0.1K |
| 15:35 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 15:36 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 15:39 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 15:42 | 547.50 | 547.50 | 547.50 | 547.50 | 3.0K |
| 15:44 | 548.00 | 548.00 | 548.00 | 548.00 | 0.7K |
| 15:45 | 547.50 | 547.50 | 547.50 | 547.50 | 0.9K |
| 15:47 | 548.00 | 548.00 | 548.00 | 548.00 | 0.7K |
| 15:50 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0K |
| 15:51 | 547.50 | 547.50 | 547.50 | 547.50 | 2.3K |
| 15:53 | 547.50 | 547.50 | 547.50 | 547.50 | 0.9K |
| 15:55 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 16:00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 16:01 | 547.00 | 547.00 | 546.97 | 546.97 | 1.7K |
| 16:02 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 16:05 | 547.00 | 547.00 | 547.00 | 547.00 | 0.2K |
| 16:07 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 16:12 | 546.75 | 546.75 | 546.75 | 546.75 | 0.2K |
| 16:13 | 547.00 | 547.00 | 547.00 | 547.00 | 0.4K |
| 16:15 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 16:16 | 546.50 | 546.50 | 546.50 | 546.50 | 2.3K |
| 16:18 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 16:19 | 546.05 | 546.50 | 546.05 | 546.50 | 8.6K |
| 16:20 | 546.50 | 546.50 | 546.50 | 546.50 | 0.4K |
| 16:21 | 546.50 | 546.50 | 546.50 | 546.50 | 1.0K |
| 16:24 | 547.00 | 547.00 | 547.00 | 547.00 | 2.0K |
| 16:25 | 547.50 | 547.50 | 547.50 | 547.50 | 0.1K |
| 16:27 | 546.50 | 547.00 | 546.50 | 547.00 | 3.2K |
| 16:28 | 546.50 | 546.50 | 546.50 | 546.50 | 0.4K |
| 16:29 | 546.00 | 547.00 | 546.00 | 547.00 | 0.0K |
| 16:35 | 548.00 | 548.00 | 548.00 | 548.00 | 296.3K |