| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 516.50 | 516.50 | 516.50 | 516.50 | 2.3K |
| 08:03 | 518.00 | 518.80 | 518.00 | 518.80 | 1.3K |
| 08:04 | 519.50 | 519.50 | 518.50 | 518.50 | 0.9K |
| 08:05 | 520.00 | 520.00 | 519.29 | 519.29 | 2.7K |
| 08:06 | 520.00 | 521.00 | 519.50 | 519.50 | 17.0K |
| 08:07 | 520.50 | 520.50 | 520.50 | 520.50 | 2.9K |
| 08:08 | 520.00 | 520.50 | 520.00 | 520.50 | 3.2K |
| 08:09 | 520.02 | 520.02 | 520.02 | 520.02 | 0.9K |
| 08:10 | 520.00 | 520.00 | 518.50 | 518.50 | 1.4K |
| 08:11 | 519.00 | 519.00 | 519.00 | 519.00 | 0.4K |
| 08:14 | 519.30 | 520.00 | 519.30 | 520.00 | 0.4K |
| 08:15 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 08:16 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 08:17 | 520.00 | 520.00 | 520.00 | 520.00 | 0.3K |
| 08:19 | 519.00 | 520.00 | 519.00 | 520.00 | 1.0K |
| 08:21 | 520.00 | 520.00 | 518.50 | 519.00 | 1.4K |
| 08:25 | 517.00 | 517.00 | 517.00 | 517.00 | 0.7K |
| 08:27 | 517.50 | 517.50 | 517.00 | 517.00 | 0.8K |
| 08:28 | 517.14 | 517.14 | 517.00 | 517.00 | 6.4K |
| 08:29 | 518.00 | 519.50 | 518.00 | 519.50 | 0.2K |
| 08:30 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 08:31 | 522.37 | 522.37 | 522.37 | 522.37 | 40.3K |
| 08:32 | 519.00 | 520.50 | 519.00 | 520.50 | 0.9K |
| 08:34 | 519.00 | 520.50 | 519.00 | 520.50 | 0.4K |
| 08:36 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 08:39 | 518.50 | 518.50 | 518.50 | 518.50 | 0.3K |
| 08:40 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 08:42 | 519.00 | 520.00 | 518.00 | 520.00 | 1.0K |
| 08:46 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 08:51 | 518.98 | 518.98 | 518.98 | 518.98 | 0.1K |
| 08:52 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 08:54 | 518.50 | 519.50 | 516.00 | 517.00 | 2.2K |
| 08:55 | 517.50 | 517.50 | 517.50 | 517.50 | 1.3K |
| 08:58 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 08:59 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 09:03 | 516.50 | 517.50 | 516.50 | 517.50 | 0.4K |
| 09:06 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 09:07 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 09:09 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 09:10 | 517.50 | 517.50 | 517.50 | 517.50 | 0.1K |
| 09:11 | 517.50 | 518.00 | 517.50 | 518.00 | 0.1K |
| 09:13 | 518.00 | 518.00 | 517.50 | 517.50 | 4.1K |
| 09:14 | 517.68 | 517.68 | 517.00 | 517.00 | 0.3K |
| 09:16 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 09:17 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:18 | 517.22 | 517.22 | 517.22 | 517.22 | 1.4K |
| 09:19 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:20 | 517.22 | 517.22 | 517.22 | 517.22 | 0.0K |
| 09:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.2K |
| 09:24 | 517.50 | 517.50 | 517.50 | 517.50 | 0.3K |
| 09:30 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:31 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:33 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 09:35 | 517.00 | 517.00 | 517.00 | 517.00 | 1.2K |
| 09:39 | 516.51 | 516.51 | 516.51 | 516.51 | 0.0K |
| 09:40 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 09:43 | 516.98 | 516.98 | 516.98 | 516.98 | 1.6K |
| 09:44 | 517.50 | 517.50 | 517.50 | 517.50 | 0.6K |
| 09:46 | 517.00 | 517.64 | 517.00 | 517.64 | 0.6K |
| 09:48 | 517.64 | 517.64 | 517.64 | 517.64 | 0.3K |
| 09:49 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:54 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 09:57 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 09:58 | 518.00 | 518.00 | 517.50 | 517.50 | 0.3K |
| 10:01 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 10:03 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 10:08 | 518.00 | 518.00 | 517.00 | 517.00 | 0.8K |
| 10:11 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 10:16 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 10:17 | 517.65 | 517.65 | 517.48 | 517.48 | 0.3K |
| 10:18 | 517.64 | 518.00 | 517.64 | 518.00 | 2.0K |
| 10:19 | 517.00 | 517.00 | 517.00 | 517.00 | 1.0K |
| 10:20 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 10:21 | 517.20 | 517.20 | 517.20 | 517.20 | 2.0K |
| 10:25 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 10:39 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 10:42 | 517.47 | 517.47 | 517.47 | 517.47 | 0.0K |
| 10:43 | 517.50 | 520.00 | 517.50 | 520.00 | 4.5K |
| 10:44 | 519.00 | 519.00 | 519.00 | 519.00 | 0.4K |
| 10:46 | 518.50 | 518.50 | 518.50 | 518.50 | 0.7K |
| 10:52 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 10:53 | 519.50 | 520.25 | 519.00 | 519.00 | 17.6K |
| 10:54 | 519.00 | 519.60 | 519.00 | 519.59 | 3.7K |
| 10:55 | 519.00 | 519.00 | 518.50 | 518.50 | 0.8K |
| 10:56 | 520.05 | 520.05 | 518.50 | 519.00 | 16.0K |
| 10:57 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 10:58 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 10:59 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0K |
| 11:01 | 518.50 | 519.50 | 518.50 | 519.50 | 0.0K |
| 11:02 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 11:05 | 519.00 | 519.00 | 519.00 | 519.00 | 0.5K |
| 11:06 | 519.00 | 519.00 | 519.00 | 519.00 | 0.8K |
| 11:08 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 11:10 | 519.50 | 519.50 | 519.50 | 519.50 | 0.6K |
| 11:16 | 519.48 | 519.50 | 519.00 | 519.50 | 2.8K |
| 11:20 | 518.59 | 518.59 | 518.59 | 518.59 | 1.3K |
| 11:21 | 519.00 | 519.00 | 518.50 | 518.50 | 0.6K |
| 11:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 11:27 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 11:30 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:31 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 11:37 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:43 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 11:46 | 518.00 | 519.00 | 517.00 | 517.50 | 3.7K |
| 11:47 | 517.50 | 517.50 | 517.50 | 517.50 | 0.6K |
| 11:49 | 517.50 | 517.50 | 517.50 | 517.50 | 0.2K |
| 11:50 | 518.00 | 518.00 | 518.00 | 518.00 | 0.4K |
| 11:51 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 11:52 | 517.50 | 517.50 | 517.50 | 517.50 | 0.1K |
| 11:53 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 11:54 | 517.50 | 517.50 | 517.50 | 517.50 | 0.2K |
| 11:56 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 12:01 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 12:02 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 12:03 | 517.50 | 517.50 | 517.50 | 517.50 | 0.2K |
| 12:06 | 517.00 | 517.00 | 517.00 | 517.00 | 0.6K |
| 12:14 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 12:15 | 517.00 | 517.00 | 517.00 | 517.00 | 0.3K |
| 12:17 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 12:22 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0K |
| 12:23 | 516.50 | 516.50 | 516.50 | 516.50 | 2.3K |
| 12:28 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 12:31 | 517.00 | 517.00 | 516.00 | 516.00 | 0.4K |
| 12:37 | 516.70 | 516.70 | 516.70 | 516.70 | 1.8K |
| 12:38 | 516.65 | 516.65 | 516.65 | 516.65 | 0.0K |
| 12:39 | 516.54 | 516.54 | 516.54 | 516.54 | 0.3K |
| 12:41 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 12:42 | 516.50 | 516.50 | 516.50 | 516.50 | 0.3K |
| 12:43 | 516.49 | 516.49 | 516.49 | 516.49 | 0.4K |
| 12:44 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 12:46 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 12:49 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 12:51 | 517.00 | 517.00 | 517.00 | 517.00 | 0.6K |
| 12:53 | 517.00 | 517.00 | 516.00 | 516.00 | 0.5K |
| 12:54 | 516.00 | 516.25 | 516.00 | 516.25 | 2.7K |
| 12:57 | 516.50 | 517.00 | 516.50 | 517.00 | 2.3K |
| 13:02 | 516.48 | 516.48 | 516.48 | 516.48 | 1.0K |
| 13:03 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 13:05 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 13:10 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 13:11 | 517.00 | 517.00 | 516.00 | 516.00 | 1.0K |
| 13:14 | 516.00 | 516.00 | 515.50 | 515.50 | 2.3K |
| 13:15 | 515.00 | 515.00 | 515.00 | 515.00 | 0.3K |
| 13:18 | 515.00 | 515.50 | 515.00 | 515.50 | 0.1K |
| 13:23 | 516.00 | 516.00 | 516.00 | 516.00 | 0.5K |
| 13:26 | 515.00 | 516.50 | 515.00 | 516.50 | 2.3K |
| 13:27 | 516.00 | 516.50 | 516.00 | 516.50 | 0.7K |
| 13:28 | 516.00 | 516.50 | 516.00 | 516.50 | 0.5K |
| 13:29 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 13:33 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 13:34 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 13:35 | 516.00 | 516.00 | 516.00 | 516.00 | 1.0K |
| 13:38 | 515.83 | 515.83 | 515.83 | 515.83 | 0.5K |
| 13:39 | 516.00 | 516.00 | 515.50 | 515.50 | 0.2K |
| 13:46 | 515.50 | 515.50 | 515.50 | 515.50 | 1.2K |
| 13:47 | 515.50 | 516.00 | 515.50 | 516.00 | 0.2K |
| 13:50 | 515.50 | 515.50 | 515.50 | 515.50 | 1.9K |
| 13:51 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 13:55 | 515.50 | 516.00 | 515.00 | 516.00 | 0.2K |
| 13:57 | 515.65 | 515.65 | 515.65 | 515.65 | 0.1K |
| 13:58 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 14:04 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 14:06 | 515.50 | 515.50 | 515.50 | 515.50 | 0.4K |
| 14:07 | 515.00 | 515.00 | 514.75 | 514.75 | 9.8K |
| 14:08 | 514.50 | 515.00 | 514.50 | 515.00 | 0.6K |
| 14:09 | 515.00 | 515.00 | 515.00 | 515.00 | 1.0K |
| 14:10 | 514.79 | 514.79 | 514.79 | 514.79 | 0.2K |
| 14:12 | 515.00 | 515.00 | 513.50 | 513.50 | 9.0K |
| 14:15 | 513.74 | 513.74 | 513.74 | 513.74 | 1.0K |
| 14:20 | 513.50 | 513.50 | 513.50 | 513.50 | 0.0K |
| 14:21 | 514.00 | 514.00 | 514.00 | 514.00 | 0.3K |
| 14:22 | 514.00 | 514.00 | 513.50 | 514.00 | 1.0K |
| 14:23 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 14:24 | 514.00 | 514.00 | 514.00 | 514.00 | 0.3K |
| 14:25 | 513.81 | 514.00 | 513.81 | 514.00 | 0.2K |
| 14:27 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 14:28 | 514.00 | 514.00 | 514.00 | 514.00 | 0.1K |
| 14:30 | 514.00 | 514.50 | 513.50 | 514.50 | 4.7K |
| 14:31 | 514.50 | 514.50 | 514.50 | 514.50 | 0.0K |
| 14:32 | 514.50 | 514.50 | 514.00 | 514.00 | 3.7K |
| 14:33 | 514.50 | 514.50 | 514.50 | 514.50 | 1.8K |
| 14:34 | 514.50 | 514.50 | 514.50 | 514.50 | 1.7K |
| 14:35 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 14:36 | 514.00 | 515.00 | 514.00 | 515.00 | 0.0K |
| 14:38 | 515.00 | 515.00 | 515.00 | 515.00 | 2.4K |
| 14:39 | 515.00 | 515.50 | 515.00 | 515.50 | 1.8K |
| 14:40 | 514.91 | 515.50 | 514.91 | 515.50 | 2.0K |
| 14:41 | 516.00 | 516.00 | 516.00 | 516.00 | 0.4K |
| 14:42 | 515.50 | 515.50 | 515.50 | 515.50 | 0.0K |
| 14:43 | 515.50 | 516.00 | 515.50 | 516.00 | 0.8K |
| 14:44 | 515.61 | 515.61 | 515.61 | 515.61 | 1.0K |
| 14:45 | 515.50 | 515.50 | 515.50 | 515.50 | 0.0K |
| 14:46 | 515.50 | 515.50 | 515.50 | 515.50 | 0.0K |
| 14:47 | 515.50 | 515.50 | 514.83 | 514.83 | 1.9K |
| 14:49 | 514.50 | 514.50 | 514.50 | 514.50 | 0.0K |
| 14:50 | 515.00 | 516.00 | 515.00 | 516.00 | 0.8K |
| 14:51 | 516.00 | 516.00 | 515.50 | 515.50 | 0.3K |
| 14:52 | 515.50 | 515.50 | 515.50 | 515.50 | 0.1K |
| 14:53 | 516.00 | 516.00 | 516.00 | 516.00 | 0.3K |
| 14:54 | 516.50 | 516.50 | 516.00 | 516.00 | 0.0K |
| 14:55 | 515.30 | 516.00 | 515.30 | 515.50 | 0.6K |
| 14:56 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 14:57 | 515.50 | 515.50 | 515.50 | 515.50 | 0.1K |
| 14:58 | 515.33 | 516.00 | 515.33 | 516.00 | 0.9K |
| 15:01 | 515.00 | 515.00 | 514.50 | 514.50 | 4.5K |
| 15:02 | 515.00 | 515.00 | 514.48 | 515.00 | 1.3K |
| 15:03 | 514.74 | 515.00 | 514.74 | 515.00 | 4.0K |
| 15:05 | 515.00 | 515.50 | 515.00 | 515.50 | 0.2K |
| 15:07 | 515.50 | 515.50 | 515.50 | 515.50 | 0.3K |
| 15:08 | 515.50 | 515.50 | 515.00 | 515.00 | 0.7K |
| 15:10 | 515.00 | 515.00 | 515.00 | 515.00 | 1.4K |
| 15:14 | 515.50 | 515.50 | 515.33 | 515.50 | 0.2K |
| 15:15 | 515.06 | 515.50 | 515.06 | 515.50 | 0.3K |
| 15:16 | 515.50 | 515.50 | 515.50 | 515.50 | 0.0K |
| 15:20 | 515.50 | 515.50 | 515.50 | 515.50 | 0.0K |
| 15:23 | 515.50 | 515.50 | 515.25 | 515.50 | 0.7K |
| 15:25 | 515.50 | 515.50 | 514.50 | 514.75 | 1.3K |
| 15:27 | 514.74 | 514.74 | 514.74 | 514.74 | 1.4K |
| 15:31 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 15:32 | 514.50 | 515.50 | 514.50 | 515.50 | 2.7K |
| 15:33 | 515.25 | 515.50 | 515.25 | 515.50 | 0.5K |
| 15:34 | 515.50 | 515.50 | 515.50 | 515.50 | 0.2K |
| 15:35 | 515.09 | 516.00 | 515.09 | 516.00 | 0.4K |
| 15:37 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 15:38 | 515.75 | 515.75 | 515.75 | 515.75 | 0.3K |
| 15:41 | 516.00 | 516.00 | 516.00 | 516.00 | 0.3K |
| 15:43 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 15:45 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 15:47 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 15:50 | 516.50 | 516.50 | 516.50 | 516.50 | 0.0K |
| 15:51 | 516.50 | 516.50 | 516.50 | 516.50 | 0.3K |
| 15:52 | 516.50 | 516.50 | 516.50 | 516.50 | 0.4K |
| 15:53 | 516.50 | 517.00 | 516.50 | 517.00 | 0.7K |
| 15:55 | 516.54 | 517.00 | 516.54 | 517.00 | 0.2K |
| 15:56 | 516.50 | 517.00 | 516.50 | 517.00 | 2.3K |
| 15:57 | 516.50 | 517.00 | 516.50 | 517.00 | 1.0K |
| 15:58 | 516.00 | 516.00 | 516.00 | 516.00 | 2.7K |
| 15:59 | 516.00 | 516.50 | 516.00 | 516.50 | 2.3K |
| 16:00 | 516.23 | 517.00 | 516.23 | 517.00 | 0.9K |
| 16:02 | 517.00 | 517.00 | 516.50 | 516.50 | 0.8K |
| 16:03 | 516.50 | 516.50 | 516.50 | 516.50 | 1.2K |
| 16:04 | 517.00 | 517.00 | 517.00 | 517.00 | 0.2K |
| 16:05 | 516.68 | 517.00 | 516.68 | 517.00 | 0.6K |
| 16:07 | 517.00 | 517.00 | 517.00 | 517.00 | 0.2K |
| 16:08 | 517.00 | 517.00 | 517.00 | 517.00 | 0.2K |
| 16:09 | 517.00 | 517.00 | 517.00 | 517.00 | 0.3K |
| 16:10 | 516.73 | 517.00 | 516.73 | 517.00 | 0.3K |
| 16:11 | 516.50 | 516.50 | 516.00 | 516.00 | 1.6K |
| 16:12 | 516.50 | 516.50 | 516.30 | 516.50 | 0.9K |
| 16:13 | 516.50 | 516.50 | 516.50 | 516.50 | 0.3K |
| 16:15 | 516.39 | 516.50 | 516.39 | 516.50 | 0.3K |
| 16:17 | 516.50 | 516.50 | 515.50 | 515.50 | 1.8K |
| 16:18 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 16:19 | 516.00 | 516.00 | 516.00 | 516.00 | 1.0K |
| 16:20 | 516.04 | 516.04 | 516.00 | 516.00 | 0.2K |
| 16:22 | 516.00 | 516.00 | 516.00 | 516.00 | 0.3K |
| 16:23 | 516.00 | 516.00 | 516.00 | 516.00 | 0.3K |
| 16:24 | 515.75 | 515.75 | 515.75 | 515.75 | 0.2K |
| 16:25 | 515.95 | 516.00 | 515.95 | 516.00 | 0.3K |
| 16:26 | 515.50 | 515.50 | 515.50 | 515.50 | 1.9K |
| 16:27 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 16:28 | 516.00 | 516.00 | 515.50 | 515.50 | 1.0K |
| 16:29 | 515.50 | 516.00 | 515.50 | 516.00 | 2.4K |
| 16:35 | 515.00 | 515.00 | 515.00 | 515.00 | 252.8K |