| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 531.40 | 534.00 | 531.20 | 534.00 | 34.0K |
| 08:01 | 535.20 | 535.80 | 535.10 | 535.40 | 7.2K |
| 08:02 | 535.10 | 536.00 | 534.80 | 534.80 | 4.1K |
| 08:03 | 534.80 | 536.00 | 534.80 | 536.00 | 4.5K |
| 08:04 | 537.00 | 537.00 | 535.80 | 536.80 | 22.2K |
| 08:05 | 536.32 | 536.32 | 535.12 | 535.26 | 9.4K |
| 08:06 | 536.20 | 536.80 | 536.20 | 536.80 | 2.0K |
| 08:07 | 536.20 | 536.80 | 536.20 | 536.80 | 0.6K |
| 08:08 | 535.60 | 536.60 | 535.20 | 535.20 | 9.1K |
| 08:09 | 535.80 | 535.80 | 534.85 | 535.40 | 9.1K |
| 08:10 | 536.00 | 536.00 | 535.20 | 535.40 | 2.7K |
| 08:11 | 535.40 | 535.40 | 534.00 | 534.00 | 0.0K |
| 08:12 | 534.80 | 534.80 | 534.00 | 534.00 | 1.7K |
| 08:13 | 533.40 | 534.20 | 533.40 | 533.80 | 7.3K |
| 08:14 | 534.20 | 534.20 | 533.40 | 533.40 | 4.6K |
| 08:15 | 533.00 | 533.60 | 533.00 | 533.40 | 10.2K |
| 08:16 | 533.20 | 533.40 | 533.20 | 533.40 | 0.2K |
| 08:17 | 533.00 | 533.00 | 532.60 | 532.60 | 1.9K |
| 08:18 | 533.20 | 533.80 | 533.20 | 533.40 | 4.3K |
| 08:19 | 533.20 | 533.20 | 532.80 | 532.80 | 5.9K |
| 08:20 | 533.40 | 533.80 | 533.20 | 533.80 | 1.9K |
| 08:21 | 533.39 | 533.60 | 533.39 | 533.60 | 0.1K |
| 08:22 | 533.80 | 534.00 | 533.40 | 534.00 | 3.9K |
| 08:23 | 534.20 | 534.40 | 533.60 | 533.60 | 5.8K |
| 08:24 | 533.20 | 533.60 | 533.20 | 533.60 | 18.7K |
| 08:25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.6K |
| 08:26 | 533.80 | 534.00 | 533.60 | 534.00 | 1.4K |
| 08:27 | 534.00 | 534.00 | 533.40 | 533.60 | 3.0K |
| 08:28 | 533.60 | 533.60 | 533.60 | 533.60 | 0.0K |
| 08:29 | 533.00 | 533.00 | 532.80 | 532.80 | 1.8K |
| 08:30 | 532.40 | 532.40 | 532.20 | 532.40 | 1.0K |
| 08:33 | 532.20 | 532.20 | 531.79 | 532.00 | 0.2K |
| 08:35 | 531.80 | 532.00 | 531.79 | 532.00 | 3.7K |
| 08:36 | 532.02 | 532.60 | 532.02 | 532.53 | 6.5K |
| 08:37 | 532.40 | 532.60 | 532.40 | 532.60 | 2.5K |
| 08:38 | 532.00 | 532.60 | 532.00 | 532.60 | 1.0K |
| 08:39 | 532.45 | 532.80 | 532.45 | 532.80 | 0.5K |
| 08:40 | 532.40 | 532.80 | 532.40 | 532.80 | 0.4K |
| 08:41 | 532.52 | 532.52 | 532.52 | 532.52 | 0.1K |
| 08:42 | 532.60 | 532.70 | 532.60 | 532.70 | 0.4K |
| 08:43 | 532.60 | 532.60 | 532.60 | 532.60 | 1.9K |
| 08:44 | 532.51 | 532.51 | 532.40 | 532.40 | 3.9K |
| 08:45 | 532.40 | 532.40 | 532.40 | 532.40 | 1.1K |
| 08:46 | 533.00 | 533.20 | 533.00 | 533.00 | 3.0K |
| 08:47 | 533.00 | 533.00 | 532.40 | 532.60 | 10.3K |
| 08:49 | 533.10 | 533.10 | 533.10 | 533.10 | 0.6K |
| 08:50 | 533.20 | 533.40 | 532.80 | 532.80 | 2.5K |
| 08:52 | 532.62 | 532.90 | 532.40 | 532.40 | 0.8K |
| 08:53 | 532.30 | 532.30 | 531.20 | 531.20 | 1.6K |
| 08:55 | 531.80 | 531.80 | 531.60 | 531.60 | 0.1K |
| 08:56 | 532.20 | 532.60 | 532.20 | 532.60 | 0.3K |
| 08:57 | 532.60 | 533.00 | 532.60 | 533.00 | 4.4K |
| 08:58 | 533.20 | 533.60 | 533.20 | 533.60 | 2.1K |
| 09:00 | 534.00 | 535.00 | 534.00 | 534.90 | 0.8K |
| 09:01 | 534.40 | 534.40 | 533.60 | 533.60 | 4.6K |
| 09:02 | 533.40 | 533.40 | 533.00 | 533.00 | 2.1K |
| 09:03 | 533.40 | 533.60 | 533.40 | 533.60 | 1.3K |
| 09:04 | 533.00 | 533.60 | 533.00 | 533.60 | 0.2K |
| 09:05 | 533.20 | 533.40 | 533.20 | 533.40 | 0.6K |
| 09:07 | 532.80 | 532.80 | 532.20 | 532.20 | 2.1K |
| 09:08 | 532.40 | 532.60 | 532.20 | 532.20 | 1.1K |
| 09:09 | 532.60 | 532.60 | 532.40 | 532.60 | 2.7K |
| 09:10 | 532.40 | 532.40 | 532.40 | 532.40 | 0.0K |
| 09:11 | 533.00 | 533.20 | 532.80 | 532.80 | 3.1K |
| 09:12 | 533.00 | 533.00 | 532.80 | 532.80 | 1.3K |
| 09:13 | 532.80 | 532.80 | 532.80 | 532.80 | 0.2K |
| 09:14 | 532.80 | 532.80 | 531.80 | 531.80 | 1.2K |
| 09:15 | 531.80 | 531.80 | 531.80 | 531.80 | 2.2K |
| 09:16 | 532.00 | 532.00 | 531.60 | 531.60 | 2.3K |
| 09:17 | 531.63 | 531.80 | 531.63 | 531.80 | 2.6K |
| 09:18 | 531.60 | 531.80 | 531.60 | 531.80 | 3.1K |
| 09:19 | 531.80 | 531.80 | 531.60 | 531.60 | 0.9K |
| 09:20 | 532.00 | 532.00 | 532.00 | 532.00 | 1.2K |
| 09:21 | 531.80 | 532.00 | 531.80 | 532.00 | 1.9K |
| 09:22 | 532.00 | 532.20 | 532.00 | 532.00 | 1.5K |
| 09:23 | 532.38 | 532.38 | 531.91 | 532.20 | 1.4K |
| 09:24 | 532.00 | 532.40 | 532.00 | 532.40 | 1.3K |
| 09:25 | 532.39 | 532.40 | 532.39 | 532.40 | 2.9K |
| 09:26 | 532.60 | 532.60 | 532.40 | 532.40 | 2.3K |
| 09:27 | 532.40 | 532.60 | 532.40 | 532.60 | 0.7K |
| 09:28 | 532.60 | 532.60 | 532.60 | 532.60 | 0.0K |
| 09:29 | 532.80 | 533.00 | 532.60 | 533.00 | 0.0K |
| 09:30 | 532.81 | 532.81 | 532.60 | 532.60 | 4.9K |
| 09:31 | 532.80 | 532.80 | 532.80 | 532.80 | 0.0K |
| 09:32 | 532.80 | 532.80 | 532.80 | 532.80 | 0.4K |
| 09:33 | 532.80 | 532.80 | 532.20 | 532.20 | 1.3K |
| 09:35 | 532.20 | 532.20 | 532.20 | 532.20 | 0.1K |
| 09:36 | 532.40 | 532.60 | 532.40 | 532.60 | 1.4K |
| 09:37 | 533.00 | 533.00 | 532.60 | 532.60 | 0.2K |
| 09:41 | 532.80 | 532.80 | 532.45 | 532.45 | 2.5K |
| 09:43 | 533.00 | 533.00 | 532.40 | 532.40 | 1.1K |
| 09:44 | 532.50 | 532.50 | 532.50 | 532.50 | 0.6K |
| 09:45 | 532.80 | 532.80 | 532.80 | 532.80 | 0.0K |
| 09:46 | 532.80 | 532.80 | 532.20 | 532.20 | 0.6K |
| 09:47 | 531.95 | 531.95 | 531.95 | 531.95 | 0.4K |
| 09:48 | 532.40 | 532.40 | 532.40 | 532.40 | 0.0K |
| 09:49 | 532.00 | 532.00 | 532.00 | 532.00 | 1.1K |
| 09:52 | 531.80 | 531.80 | 531.40 | 531.40 | 0.6K |
| 09:54 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 09:55 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 09:56 | 531.80 | 532.00 | 531.80 | 532.00 | 0.2K |
| 09:58 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 09:59 | 532.00 | 532.20 | 532.00 | 532.20 | 0.1K |
| 10:00 | 532.20 | 532.60 | 532.20 | 532.60 | 2.8K |
| 10:01 | 532.60 | 532.60 | 532.40 | 532.40 | 0.3K |
| 10:02 | 532.60 | 532.60 | 532.60 | 532.60 | 0.0K |
| 10:03 | 533.00 | 533.00 | 532.60 | 532.60 | 0.0K |
| 10:04 | 532.40 | 532.40 | 532.40 | 532.40 | 0.6K |
| 10:05 | 532.60 | 532.60 | 532.60 | 532.60 | 0.3K |
| 10:06 | 532.80 | 532.80 | 532.20 | 532.20 | 2.3K |
| 10:07 | 532.40 | 532.40 | 532.40 | 532.40 | 0.5K |
| 10:08 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 10:10 | 532.40 | 532.40 | 532.00 | 532.00 | 0.3K |
| 10:11 | 531.80 | 531.80 | 531.80 | 531.80 | 0.1K |
| 10:12 | 531.52 | 531.52 | 531.40 | 531.40 | 1.0K |
| 10:14 | 531.60 | 531.60 | 531.60 | 531.60 | 0.2K |
| 10:15 | 531.80 | 531.80 | 531.40 | 531.40 | 0.6K |
| 10:16 | 531.80 | 531.80 | 531.80 | 531.80 | 0.8K |
| 10:17 | 531.80 | 531.80 | 531.80 | 531.80 | 0.6K |
| 10:18 | 531.80 | 531.80 | 531.80 | 531.80 | 0.0K |
| 10:19 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:20 | 531.60 | 531.60 | 531.60 | 531.60 | 0.2K |
| 10:21 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:23 | 531.60 | 531.60 | 531.60 | 531.60 | 0.0K |
| 10:24 | 532.00 | 532.20 | 532.00 | 532.00 | 1.0K |
| 10:25 | 532.01 | 532.24 | 532.01 | 532.24 | 39.5K |
| 10:27 | 532.00 | 532.80 | 532.00 | 532.80 | 0.0K |
| 10:28 | 532.40 | 532.40 | 532.20 | 532.20 | 2.8K |
| 10:29 | 532.60 | 532.60 | 532.40 | 532.40 | 0.7K |
| 10:30 | 532.20 | 532.40 | 532.20 | 532.24 | 0.8K |
| 10:31 | 532.40 | 532.40 | 532.00 | 532.20 | 1.2K |
| 10:32 | 532.30 | 532.30 | 532.00 | 532.00 | 1.5K |
| 10:33 | 532.20 | 532.20 | 532.00 | 532.00 | 0.3K |
| 10:34 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 10:35 | 532.40 | 532.40 | 532.40 | 532.40 | 0.0K |
| 10:36 | 532.38 | 532.38 | 532.38 | 532.38 | 0.6K |
| 10:37 | 532.20 | 532.20 | 532.20 | 532.20 | 0.3K |
| 10:38 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 10:39 | 532.00 | 532.20 | 531.80 | 531.80 | 0.4K |
| 10:41 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:43 | 531.70 | 531.70 | 531.70 | 531.70 | 0.2K |
| 10:45 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 10:47 | 531.80 | 531.80 | 531.80 | 531.80 | 0.9K |
| 10:48 | 532.00 | 532.00 | 531.89 | 531.89 | 1.9K |
| 10:49 | 532.00 | 532.00 | 531.80 | 531.80 | 1.4K |
| 10:50 | 531.96 | 532.20 | 531.96 | 532.20 | 0.1K |
| 10:52 | 531.80 | 531.80 | 531.80 | 531.80 | 0.6K |
| 10:56 | 532.20 | 532.20 | 532.20 | 532.20 | 0.2K |
| 10:57 | 532.00 | 532.00 | 531.60 | 531.60 | 2.2K |
| 10:58 | 531.80 | 531.80 | 531.80 | 531.80 | 1.1K |
| 11:00 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 11:02 | 531.80 | 531.80 | 531.80 | 531.80 | 0.0K |
| 11:03 | 531.80 | 531.80 | 531.40 | 531.40 | 5.8K |
| 11:04 | 531.60 | 531.60 | 531.20 | 531.20 | 1.3K |
| 11:05 | 531.40 | 531.40 | 531.40 | 531.40 | 0.0K |
| 11:06 | 531.40 | 531.40 | 531.20 | 531.20 | 0.3K |
| 11:07 | 531.00 | 531.00 | 531.00 | 531.00 | 1.1K |
| 11:09 | 531.00 | 531.00 | 530.80 | 530.80 | 1.2K |
| 11:10 | 531.00 | 531.40 | 531.00 | 531.40 | 0.0K |
| 11:11 | 531.00 | 531.00 | 531.00 | 531.00 | 0.6K |
| 11:12 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:14 | 531.00 | 531.20 | 531.00 | 531.00 | 0.0K |
| 11:15 | 531.09 | 531.09 | 531.09 | 531.09 | 0.4K |
| 11:18 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 11:20 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 11:21 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 11:22 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 11:24 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 11:27 | 531.00 | 531.00 | 530.60 | 530.60 | 2.0K |
| 11:28 | 530.80 | 530.80 | 530.80 | 530.80 | 0.0K |
| 11:30 | 530.60 | 530.60 | 530.60 | 530.60 | 1.8K |
| 11:32 | 530.80 | 530.80 | 530.80 | 530.80 | 0.2K |
| 11:33 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:34 | 530.80 | 530.80 | 530.80 | 530.80 | 0.7K |
| 11:36 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:37 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:38 | 531.00 | 531.00 | 530.20 | 530.20 | 3.0K |
| 11:40 | 530.60 | 530.60 | 530.60 | 530.60 | 0.0K |
| 11:41 | 530.60 | 530.60 | 530.60 | 530.60 | 0.0K |
| 11:43 | 530.60 | 531.20 | 530.60 | 531.20 | 0.3K |
| 11:44 | 531.00 | 531.00 | 531.00 | 531.00 | 0.5K |
| 11:45 | 531.20 | 531.20 | 531.20 | 531.20 | 0.0K |
| 11:46 | 531.00 | 531.00 | 531.00 | 531.00 | 0.9K |
| 11:47 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 11:48 | 531.00 | 531.00 | 530.80 | 530.80 | 0.1K |
| 11:50 | 530.80 | 531.20 | 530.80 | 531.20 | 2.3K |
| 11:51 | 531.20 | 531.40 | 531.20 | 531.40 | 1.6K |
| 11:52 | 531.40 | 531.60 | 531.40 | 531.60 | 0.1K |
| 11:53 | 531.60 | 531.60 | 531.60 | 531.60 | 0.1K |
| 11:56 | 532.20 | 532.20 | 531.94 | 531.94 | 0.0K |
| 11:58 | 532.40 | 532.40 | 532.40 | 532.40 | 0.0K |
| 11:59 | 532.40 | 532.40 | 532.00 | 532.00 | 1.7K |
| 12:00 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 12:01 | 532.20 | 532.20 | 532.20 | 532.20 | 0.8K |
| 12:02 | 531.80 | 531.80 | 531.80 | 531.80 | 0.9K |
| 12:04 | 530.80 | 530.80 | 530.80 | 530.80 | 0.0K |
| 12:05 | 531.40 | 531.40 | 531.40 | 531.40 | 0.8K |
| 12:07 | 531.20 | 531.40 | 531.20 | 531.40 | 0.7K |
| 12:09 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 12:11 | 530.40 | 530.40 | 530.20 | 530.20 | 0.0K |
| 12:12 | 530.40 | 530.80 | 530.31 | 530.80 | 1.8K |
| 12:14 | 530.80 | 530.80 | 530.80 | 530.80 | 0.1K |
| 12:15 | 531.00 | 531.00 | 530.80 | 530.80 | 0.3K |
| 12:16 | 530.60 | 530.60 | 530.60 | 530.60 | 0.0K |
| 12:17 | 530.80 | 530.80 | 530.80 | 530.80 | 0.0K |
| 12:18 | 530.60 | 530.80 | 530.40 | 530.80 | 0.3K |
| 12:19 | 530.80 | 530.80 | 530.80 | 530.80 | 0.0K |
| 12:20 | 530.40 | 530.40 | 530.40 | 530.40 | 2.4K |
| 12:21 | 530.80 | 530.80 | 530.80 | 530.80 | 0.0K |
| 12:22 | 530.60 | 530.60 | 530.60 | 530.60 | 0.1K |
| 12:24 | 530.40 | 530.40 | 530.40 | 530.40 | 0.0K |
| 12:27 | 530.60 | 531.00 | 530.60 | 531.00 | 0.4K |
| 12:28 | 530.60 | 530.80 | 530.60 | 530.80 | 1.2K |
| 12:29 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 12:30 | 530.80 | 530.80 | 530.60 | 530.60 | 0.6K |
| 12:31 | 530.80 | 530.80 | 530.80 | 530.80 | 0.3K |
| 12:33 | 530.40 | 530.40 | 530.20 | 530.40 | 0.4K |
| 12:34 | 531.20 | 531.20 | 531.20 | 531.20 | 4.7K |
| 12:35 | 531.00 | 531.80 | 531.00 | 531.80 | 3.5K |
| 12:36 | 531.57 | 531.57 | 531.40 | 531.45 | 2.1K |
| 12:37 | 531.40 | 531.60 | 531.20 | 531.60 | 1.4K |
| 12:40 | 531.40 | 531.40 | 531.40 | 531.40 | 0.4K |
| 12:45 | 531.60 | 531.60 | 531.60 | 531.60 | 0.1K |
| 12:47 | 531.80 | 531.80 | 531.80 | 531.80 | 0.7K |
| 12:48 | 531.86 | 531.86 | 531.86 | 531.86 | 0.1K |
| 12:49 | 531.80 | 531.80 | 531.80 | 531.80 | 0.0K |
| 12:50 | 531.90 | 531.90 | 531.90 | 531.90 | 0.3K |
| 12:51 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 12:52 | 531.80 | 531.80 | 531.60 | 531.60 | 2.4K |
| 12:54 | 531.60 | 531.80 | 531.60 | 531.80 | 1.4K |
| 12:57 | 531.80 | 531.80 | 531.58 | 531.58 | 1.1K |
| 12:58 | 531.40 | 531.40 | 531.40 | 531.40 | 0.1K |
| 13:02 | 531.60 | 531.60 | 531.60 | 531.60 | 0.4K |
| 13:03 | 531.60 | 532.00 | 531.60 | 531.60 | 0.6K |
| 13:04 | 531.60 | 531.80 | 531.60 | 531.80 | 1.2K |
| 13:05 | 531.80 | 531.80 | 531.80 | 531.80 | 0.4K |
| 13:07 | 531.60 | 531.80 | 531.60 | 531.80 | 0.7K |
| 13:08 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 13:09 | 532.00 | 532.00 | 531.60 | 532.00 | 0.9K |
| 13:10 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:12 | 532.00 | 532.06 | 532.00 | 532.06 | 0.0K |
| 13:13 | 532.03 | 532.03 | 532.03 | 532.03 | 1.9K |
| 13:14 | 532.00 | 532.00 | 531.80 | 531.80 | 1.2K |
| 13:15 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:17 | 531.80 | 531.80 | 531.80 | 531.80 | 1.2K |
| 13:18 | 531.80 | 532.00 | 531.80 | 532.00 | 0.4K |
| 13:19 | 532.00 | 532.20 | 532.00 | 532.20 | 0.0K |
| 13:20 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:21 | 532.20 | 532.20 | 532.20 | 532.20 | 1.3K |
| 13:24 | 532.00 | 532.40 | 532.00 | 532.40 | 0.0K |
| 13:25 | 532.40 | 532.40 | 532.40 | 532.40 | 2.1K |
| 13:26 | 532.20 | 532.40 | 532.20 | 532.40 | 2.1K |
| 13:28 | 532.20 | 532.40 | 532.20 | 532.40 | 1.1K |
| 13:29 | 532.60 | 533.00 | 532.60 | 533.00 | 0.1K |
| 13:30 | 533.00 | 533.20 | 532.80 | 532.80 | 2.7K |
| 13:31 | 532.40 | 532.40 | 532.40 | 532.40 | 0.8K |
| 13:32 | 532.00 | 532.21 | 532.00 | 532.20 | 2.5K |
| 13:34 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 13:36 | 532.20 | 532.40 | 532.10 | 532.10 | 1.5K |
| 13:37 | 532.40 | 532.40 | 532.40 | 532.40 | 0.0K |
| 13:38 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:40 | 532.20 | 532.20 | 532.00 | 532.00 | 3.7K |
| 13:41 | 532.00 | 532.40 | 532.00 | 532.40 | 0.7K |
| 13:44 | 532.20 | 532.20 | 532.20 | 532.20 | 0.3K |
| 13:45 | 532.40 | 532.40 | 532.20 | 532.20 | 0.8K |
| 13:46 | 532.20 | 532.40 | 532.20 | 532.40 | 0.2K |
| 13:47 | 532.60 | 532.80 | 532.40 | 532.80 | 2.6K |
| 13:48 | 532.80 | 532.80 | 532.80 | 532.80 | 0.2K |
| 13:49 | 532.40 | 532.60 | 532.40 | 532.60 | 1.8K |
| 13:50 | 532.60 | 532.60 | 532.60 | 532.60 | 0.3K |
| 13:52 | 532.45 | 532.45 | 532.45 | 532.45 | 0.1K |
| 13:53 | 532.40 | 532.40 | 532.00 | 532.00 | 1.3K |
| 13:54 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:55 | 532.20 | 532.20 | 532.20 | 532.20 | 0.0K |
| 13:58 | 532.60 | 532.80 | 532.60 | 532.80 | 0.3K |
| 13:59 | 532.80 | 532.80 | 532.80 | 532.80 | 0.0K |
| 14:00 | 532.80 | 532.80 | 532.80 | 532.80 | 0.0K |
| 14:01 | 532.80 | 532.80 | 532.80 | 532.80 | 0.0K |
| 14:02 | 532.61 | 532.61 | 532.20 | 532.20 | 4.3K |
| 14:03 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 14:04 | 531.80 | 531.80 | 531.80 | 531.80 | 0.1K |
| 14:05 | 531.60 | 531.60 | 531.60 | 531.60 | 0.7K |
| 14:06 | 531.80 | 531.80 | 531.80 | 531.80 | 0.0K |
| 14:07 | 531.80 | 531.80 | 531.80 | 531.80 | 0.0K |
| 14:08 | 531.60 | 531.60 | 531.60 | 531.60 | 0.2K |
| 14:10 | 531.80 | 531.80 | 531.80 | 531.80 | 1.0K |
| 14:14 | 531.60 | 531.80 | 531.60 | 531.80 | 2.5K |
| 14:15 | 532.00 | 532.00 | 531.60 | 531.60 | 9.4K |
| 14:16 | 532.00 | 532.00 | 531.60 | 531.60 | 0.9K |
| 14:17 | 531.80 | 531.80 | 531.80 | 531.80 | 1.1K |
| 14:18 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 14:19 | 531.80 | 531.80 | 531.40 | 531.40 | 2.3K |
| 14:20 | 531.80 | 531.80 | 531.40 | 531.40 | 0.5K |
| 14:21 | 531.40 | 531.50 | 531.40 | 531.50 | 0.9K |
| 14:22 | 531.40 | 531.47 | 531.00 | 531.00 | 5.8K |
| 14:23 | 531.10 | 531.40 | 531.10 | 531.40 | 0.0K |
| 14:25 | 531.00 | 531.40 | 531.00 | 531.40 | 2.0K |
| 14:26 | 531.10 | 531.10 | 531.10 | 531.10 | 1.8K |
| 14:28 | 531.20 | 531.20 | 531.00 | 531.00 | 0.8K |
| 14:29 | 531.10 | 531.20 | 531.00 | 531.20 | 12.6K |
| 14:30 | 531.40 | 531.60 | 531.20 | 531.20 | 12.6K |
| 14:31 | 531.00 | 531.00 | 530.60 | 530.60 | 8.4K |
| 14:32 | 530.60 | 530.80 | 530.00 | 530.00 | 12.2K |
| 14:33 | 529.80 | 530.00 | 528.60 | 528.60 | 36.9K |
| 14:34 | 528.80 | 529.00 | 528.20 | 528.20 | 11.3K |
| 14:35 | 527.80 | 528.20 | 527.80 | 528.20 | 27.8K |
| 14:36 | 528.20 | 528.40 | 527.60 | 528.40 | 38.9K |
| 14:37 | 528.80 | 529.00 | 528.80 | 529.00 | 2.2K |
| 14:38 | 529.00 | 529.20 | 528.40 | 528.60 | 7.5K |
| 14:39 | 528.80 | 529.00 | 528.80 | 529.00 | 3.1K |
| 14:40 | 529.00 | 529.00 | 528.20 | 528.20 | 24.4K |
| 14:41 | 527.80 | 527.80 | 524.80 | 524.80 | 79.5K |
| 14:42 | 524.60 | 524.80 | 524.20 | 524.80 | 37.0K |
| 14:43 | 525.00 | 525.40 | 525.00 | 525.40 | 4.4K |
| 14:44 | 525.60 | 525.60 | 524.00 | 524.40 | 34.7K |
| 14:45 | 525.20 | 525.80 | 524.48 | 525.40 | 10.9K |
| 14:46 | 526.00 | 526.00 | 525.00 | 525.40 | 17.9K |
| 14:47 | 525.32 | 525.40 | 525.20 | 525.40 | 9.1K |
| 14:48 | 525.47 | 525.47 | 524.80 | 525.20 | 21.4K |
| 14:49 | 524.40 | 524.40 | 524.00 | 524.00 | 10.1K |
| 14:50 | 523.80 | 524.80 | 523.80 | 524.20 | 5.3K |
| 14:51 | 524.40 | 524.40 | 524.40 | 524.40 | 0.7K |
| 14:52 | 524.80 | 525.00 | 524.80 | 525.00 | 0.0K |
| 14:53 | 523.40 | 523.40 | 522.80 | 522.80 | 16.7K |
| 14:54 | 523.00 | 523.00 | 522.60 | 522.80 | 2.8K |
| 14:55 | 522.40 | 522.80 | 522.40 | 522.80 | 1.7K |
| 14:56 | 522.80 | 522.80 | 522.60 | 522.60 | 2.8K |
| 14:58 | 523.00 | 523.00 | 521.40 | 522.20 | 29.9K |
| 14:59 | 522.00 | 522.60 | 522.00 | 522.60 | 0.4K |
| 15:00 | 522.40 | 522.60 | 522.40 | 522.40 | 1.0K |
| 15:01 | 522.80 | 522.80 | 522.20 | 522.20 | 2.9K |
| 15:02 | 521.60 | 521.60 | 521.00 | 521.00 | 5.8K |
| 15:03 | 520.60 | 521.00 | 520.58 | 521.00 | 4.7K |
| 15:04 | 521.00 | 521.00 | 520.60 | 520.60 | 10.5K |
| 15:05 | 521.40 | 521.40 | 521.00 | 521.00 | 2.1K |
| 15:06 | 520.80 | 521.20 | 519.77 | 519.77 | 12.0K |
| 15:07 | 519.00 | 519.60 | 518.80 | 519.00 | 14.6K |
| 15:08 | 518.60 | 519.00 | 518.60 | 518.60 | 3.0K |
| 15:09 | 518.20 | 519.40 | 518.20 | 518.60 | 22.4K |
| 15:10 | 518.40 | 519.60 | 518.40 | 519.40 | 19.7K |
| 15:11 | 519.80 | 519.80 | 519.20 | 519.80 | 4.9K |
| 15:12 | 519.80 | 519.80 | 519.40 | 519.40 | 1.9K |
| 15:13 | 519.60 | 519.60 | 519.20 | 519.40 | 5.0K |
| 15:14 | 519.40 | 519.40 | 519.00 | 519.20 | 4.0K |
| 15:15 | 518.80 | 518.80 | 518.60 | 518.80 | 2.3K |
| 15:16 | 518.80 | 521.00 | 518.80 | 521.00 | 26.0K |
| 15:17 | 521.40 | 522.00 | 521.40 | 521.40 | 4.0K |
| 15:18 | 520.95 | 520.95 | 520.95 | 520.95 | 1.0K |
| 15:19 | 521.00 | 521.00 | 520.00 | 520.00 | 8.0K |
| 15:20 | 520.20 | 520.20 | 519.80 | 520.20 | 12.7K |
| 15:21 | 520.00 | 520.40 | 519.80 | 520.40 | 3.8K |
| 15:22 | 520.60 | 520.60 | 520.40 | 520.60 | 1.4K |
| 15:23 | 520.60 | 520.60 | 520.20 | 520.20 | 4.9K |
| 15:24 | 519.60 | 519.60 | 519.20 | 519.38 | 14.8K |
| 15:25 | 519.20 | 519.40 | 519.20 | 519.20 | 0.3K |
| 15:26 | 519.60 | 519.60 | 519.00 | 519.00 | 1.3K |
| 15:27 | 519.40 | 519.80 | 519.40 | 519.40 | 3.2K |
| 15:28 | 519.60 | 519.66 | 519.60 | 519.66 | 2.7K |
| 15:29 | 519.80 | 519.80 | 519.60 | 519.80 | 0.5K |
| 15:30 | 519.80 | 520.20 | 519.60 | 519.80 | 44.8K |
| 15:31 | 519.80 | 520.00 | 519.80 | 520.00 | 4.5K |
| 15:32 | 520.00 | 520.60 | 520.00 | 520.60 | 10.8K |
| 15:33 | 520.60 | 520.60 | 520.60 | 520.60 | 0.6K |
| 15:34 | 520.80 | 520.80 | 519.60 | 519.60 | 24.7K |
| 15:35 | 519.60 | 519.60 | 518.60 | 519.00 | 14.4K |
| 15:36 | 519.00 | 519.07 | 518.80 | 519.07 | 5.7K |
| 15:37 | 519.00 | 519.00 | 518.00 | 518.15 | 5.1K |
| 15:38 | 518.00 | 519.00 | 517.60 | 519.00 | 12.5K |
| 15:39 | 519.00 | 519.00 | 518.00 | 518.00 | 5.6K |
| 15:40 | 518.40 | 518.40 | 518.00 | 518.20 | 9.1K |
| 15:41 | 517.80 | 518.20 | 517.80 | 517.80 | 5.7K |
| 15:42 | 518.00 | 518.00 | 517.80 | 517.80 | 2.3K |
| 15:43 | 517.80 | 517.80 | 517.80 | 517.80 | 1.3K |
| 15:44 | 517.80 | 518.00 | 517.48 | 517.80 | 28.0K |
| 15:45 | 517.60 | 517.80 | 517.40 | 517.60 | 12.6K |
| 15:46 | 517.80 | 518.60 | 517.80 | 518.60 | 14.8K |
| 15:47 | 518.20 | 518.20 | 517.80 | 517.80 | 4.6K |
| 15:48 | 517.80 | 518.20 | 517.80 | 518.00 | 31.5K |
| 15:49 | 518.20 | 518.40 | 518.00 | 518.00 | 6.2K |
| 15:50 | 517.40 | 517.60 | 517.20 | 517.20 | 3.3K |
| 15:51 | 517.40 | 517.80 | 517.40 | 517.80 | 3.4K |
| 15:52 | 518.00 | 518.00 | 518.00 | 518.00 | 1.4K |
| 15:53 | 518.00 | 518.60 | 518.00 | 518.20 | 3.7K |
| 15:54 | 518.20 | 518.40 | 518.00 | 518.00 | 3.4K |
| 15:55 | 518.20 | 518.20 | 518.20 | 518.20 | 1.3K |
| 15:56 | 517.60 | 517.60 | 517.40 | 517.40 | 11.3K |
| 15:57 | 517.20 | 517.80 | 517.00 | 517.80 | 14.9K |
| 15:58 | 517.40 | 517.60 | 517.00 | 517.20 | 2.5K |
| 15:59 | 517.00 | 517.00 | 516.60 | 517.00 | 5.3K |
| 16:00 | 517.00 | 517.20 | 516.80 | 517.00 | 12.9K |
| 16:01 | 517.00 | 517.24 | 516.80 | 517.24 | 7.1K |
| 16:02 | 517.20 | 517.60 | 516.70 | 517.60 | 55.7K |
| 16:03 | 517.80 | 518.00 | 517.40 | 517.80 | 14.0K |
| 16:04 | 517.60 | 517.80 | 517.60 | 517.60 | 7.1K |
| 16:05 | 517.60 | 518.00 | 517.20 | 517.20 | 38.9K |
| 16:06 | 517.20 | 517.20 | 516.80 | 516.80 | 13.0K |
| 16:07 | 516.80 | 517.80 | 516.80 | 517.80 | 14.1K |
| 16:08 | 517.80 | 518.00 | 517.80 | 517.80 | 6.3K |
| 16:09 | 518.00 | 518.20 | 518.00 | 518.10 | 14.8K |
| 16:10 | 518.20 | 518.20 | 517.80 | 517.90 | 4.8K |
| 16:11 | 518.00 | 518.20 | 518.00 | 518.20 | 8.0K |
| 16:12 | 518.20 | 518.40 | 518.00 | 518.40 | 9.9K |
| 16:13 | 518.00 | 518.40 | 518.00 | 518.40 | 10.4K |
| 16:14 | 518.70 | 518.70 | 518.40 | 518.40 | 5.5K |
| 16:15 | 518.60 | 519.00 | 518.60 | 519.00 | 15.7K |
| 16:16 | 518.60 | 519.20 | 518.60 | 519.20 | 15.1K |
| 16:17 | 519.20 | 519.40 | 519.20 | 519.20 | 1.9K |
| 16:18 | 519.00 | 519.09 | 518.80 | 518.80 | 4.7K |
| 16:19 | 519.00 | 519.20 | 519.00 | 519.00 | 4.9K |
| 16:20 | 519.20 | 519.20 | 519.00 | 519.00 | 15.9K |
| 16:21 | 519.09 | 519.20 | 519.00 | 519.00 | 6.7K |
| 16:22 | 519.20 | 519.20 | 519.20 | 519.20 | 0.9K |
| 16:23 | 519.20 | 519.64 | 519.00 | 519.64 | 9.7K |
| 16:24 | 519.60 | 520.00 | 519.60 | 519.80 | 4.9K |
| 16:25 | 520.20 | 520.40 | 520.00 | 520.00 | 11.8K |
| 16:26 | 520.00 | 520.20 | 520.00 | 520.00 | 4.5K |
| 16:27 | 519.80 | 520.60 | 519.80 | 520.60 | 4.8K |
| 16:28 | 520.40 | 520.40 | 520.00 | 520.20 | 6.4K |
| 16:29 | 520.20 | 520.20 | 519.80 | 520.00 | 4.9K |
| 16:35 | 522.00 | 522.00 | 522.00 | 522.00 | 1,792.6K |