| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 393.00 | 398.30 | 393.00 | 395.88 | 5.6K |
| 08:01 | 396.47 | 396.47 | 396.40 | 396.40 | 1.2K |
| 08:02 | 396.20 | 396.60 | 396.20 | 396.60 | 4.8K |
| 08:03 | 396.80 | 396.80 | 396.80 | 396.80 | 4.0K |
| 08:04 | 396.59 | 396.59 | 396.59 | 396.59 | 0.4K |
| 08:07 | 396.20 | 396.20 | 396.20 | 396.20 | 1.1K |
| 08:08 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:09 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:10 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:12 | 396.40 | 396.40 | 396.40 | 396.40 | 0.1K |
| 08:13 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:14 | 396.40 | 396.60 | 396.40 | 396.60 | 1.0K |
| 08:15 | 396.60 | 396.60 | 396.60 | 396.60 | 2.1K |
| 08:16 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 08:17 | 397.00 | 397.00 | 397.00 | 397.00 | 1.6K |
| 08:18 | 396.80 | 396.80 | 396.80 | 396.80 | 0.0K |
| 08:22 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 08:23 | 396.00 | 396.00 | 396.00 | 396.00 | 0.4K |
| 08:29 | 396.20 | 396.20 | 396.20 | 396.16 | 2.1K |
| 08:30 | 396.20 | 396.20 | 396.20 | 396.20 | 1.5K |
| 08:33 | 396.00 | 396.00 | 396.00 | 396.00 | 0.6K |
| 08:39 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:40 | 396.16 | 396.16 | 396.16 | 396.16 | 1.0K |
| 08:44 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:46 | 396.00 | 396.40 | 396.00 | 396.40 | 0.8K |
| 08:47 | 396.20 | 396.20 | 396.00 | 396.00 | 1.9K |
| 08:48 | 396.40 | 396.40 | 396.40 | 396.40 | 0.1K |
| 08:49 | 396.00 | 396.12 | 396.00 | 396.12 | 0.6K |
| 08:53 | 396.00 | 396.00 | 396.00 | 396.00 | 1.4K |
| 08:54 | 396.00 | 396.00 | 396.00 | 396.00 | 1.0K |
| 08:55 | 395.96 | 395.96 | 395.96 | 395.96 | 0.6K |
| 08:56 | 396.04 | 396.04 | 396.04 | 396.04 | 0.5K |
| 08:58 | 395.80 | 395.80 | 395.80 | 395.80 | 2.6K |
| 09:01 | 395.60 | 395.60 | 395.60 | 395.60 | 0.2K |
| 09:02 | 396.00 | 396.00 | 395.80 | 395.80 | 0.2K |
| 09:03 | 396.00 | 396.00 | 396.00 | 396.04 | 1.1K |
| 09:04 | 395.60 | 395.60 | 395.60 | 395.60 | 2.2K |
| 09:05 | 395.40 | 395.60 | 395.40 | 395.44 | 1.1K |
| 09:06 | 395.60 | 395.60 | 395.60 | 395.60 | 0.8K |
| 09:07 | 395.64 | 395.64 | 395.64 | 395.64 | 0.5K |
| 09:08 | 395.80 | 395.80 | 395.80 | 395.80 | 0.0K |
| 09:09 | 395.60 | 395.60 | 395.60 | 395.60 | 1.0K |
| 09:11 | 395.20 | 395.20 | 395.20 | 395.20 | 1.7K |
| 09:12 | 395.60 | 395.60 | 395.60 | 395.60 | 0.0K |
| 09:13 | 395.60 | 395.60 | 395.60 | 395.60 | 0.2K |
| 09:14 | 395.20 | 395.20 | 395.20 | 395.20 | 0.7K |
| 09:21 | 395.20 | 395.20 | 395.20 | 395.20 | 0.9K |
| 09:24 | 395.00 | 395.00 | 395.00 | 395.00 | 1.5K |
| 09:29 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 09:30 | 395.00 | 395.20 | 395.00 | 395.20 | 0.9K |
| 09:31 | 395.00 | 395.20 | 395.00 | 395.20 | 1.8K |
| 09:33 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 09:34 | 395.10 | 395.10 | 395.10 | 395.10 | 4.3K |
| 09:35 | 395.10 | 395.10 | 395.00 | 395.00 | 16.7K |
| 09:36 | 394.80 | 394.80 | 394.80 | 394.80 | 3.6K |
| 09:37 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 09:38 | 394.82 | 394.82 | 394.82 | 394.82 | 3.3K |
| 09:41 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 09:44 | 395.00 | 395.00 | 395.00 | 395.00 | 1.1K |
| 09:45 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 09:47 | 395.00 | 395.00 | 395.00 | 395.00 | 0.7K |
| 09:48 | 395.20 | 395.20 | 395.20 | 395.20 | 0.8K |
| 09:51 | 395.00 | 395.00 | 394.80 | 394.90 | 1.9K |
| 09:52 | 395.00 | 395.16 | 395.00 | 395.00 | 2.5K |
| 09:54 | 395.20 | 395.20 | 395.10 | 395.10 | 5.8K |
| 09:56 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 09:57 | 395.00 | 395.00 | 395.00 | 395.00 | 1.4K |
| 09:59 | 395.00 | 395.00 | 395.00 | 395.00 | 0.6K |
| 10:01 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 10:02 | 394.64 | 394.64 | 394.64 | 394.60 | 0.3K |
| 10:03 | 394.80 | 394.80 | 394.40 | 394.60 | 2.2K |
| 10:06 | 394.75 | 394.75 | 394.75 | 394.75 | 0.0K |
| 10:08 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 10:09 | 394.56 | 394.56 | 394.56 | 394.56 | 0.4K |
| 10:13 | 394.56 | 394.56 | 394.56 | 394.56 | 0.1K |
| 10:20 | 395.00 | 395.00 | 395.00 | 395.00 | 2.1K |
| 10:21 | 395.00 | 395.00 | 395.00 | 395.00 | 1.3K |
| 10:22 | 395.00 | 395.00 | 395.00 | 395.00 | 1.4K |
| 10:23 | 395.03 | 395.03 | 395.03 | 395.03 | 0.7K |
| 10:25 | 395.00 | 395.00 | 395.00 | 395.00 | 0.2K |
| 10:26 | 394.60 | 394.60 | 394.60 | 394.60 | 2.8K |
| 10:32 | 394.63 | 394.63 | 394.63 | 394.63 | 0.1K |
| 10:33 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 10:38 | 394.80 | 395.00 | 394.80 | 395.00 | 0.2K |
| 10:39 | 395.00 | 395.00 | 394.60 | 394.60 | 4.2K |
| 10:41 | 395.00 | 395.00 | 395.00 | 395.00 | 2.9K |
| 10:42 | 395.00 | 395.00 | 394.80 | 394.80 | 0.6K |
| 10:43 | 395.00 | 395.00 | 395.00 | 395.00 | 2.2K |
| 10:44 | 395.00 | 395.00 | 395.00 | 395.00 | 0.1K |
| 10:45 | 394.96 | 394.96 | 394.96 | 394.96 | 0.5K |
| 10:47 | 394.80 | 394.90 | 394.80 | 394.90 | 0.8K |
| 10:54 | 394.60 | 394.60 | 394.60 | 394.60 | 2.6K |
| 10:55 | 394.88 | 394.88 | 394.60 | 394.60 | 0.5K |
| 10:56 | 394.60 | 394.60 | 394.60 | 394.60 | 1.3K |
| 10:57 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 11:07 | 394.80 | 394.80 | 394.80 | 394.80 | 2.7K |
| 11:10 | 395.00 | 395.00 | 395.00 | 395.00 | 0.1K |
| 11:15 | 394.80 | 394.80 | 394.80 | 394.80 | 3.7K |
| 11:16 | 394.80 | 394.80 | 394.80 | 394.80 | 2.1K |
| 11:17 | 394.80 | 394.80 | 394.80 | 394.80 | 0.5K |
| 11:18 | 394.99 | 394.99 | 394.60 | 394.60 | 2.4K |
| 11:19 | 394.80 | 394.80 | 394.40 | 394.40 | 80.7K |
| 11:23 | 394.30 | 394.60 | 394.30 | 394.60 | 1.4K |
| 11:25 | 394.60 | 394.60 | 394.60 | 394.60 | 0.1K |
| 11:27 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 11:29 | 394.44 | 394.44 | 394.44 | 394.44 | 0.3K |
| 11:31 | 394.20 | 394.20 | 394.20 | 394.20 | 0.0K |
| 11:32 | 394.40 | 394.40 | 394.40 | 394.40 | 0.2K |
| 11:35 | 394.41 | 394.41 | 394.41 | 394.41 | 1.3K |
| 11:36 | 394.00 | 394.40 | 394.00 | 394.40 | 0.8K |
| 11:39 | 394.40 | 394.40 | 394.40 | 394.40 | 1.1K |
| 11:41 | 394.58 | 394.58 | 394.41 | 394.40 | 3.2K |
| 11:42 | 394.20 | 394.20 | 394.20 | 394.20 | 0.0K |
| 11:44 | 394.29 | 394.29 | 394.29 | 394.29 | 0.2K |
| 11:48 | 394.29 | 394.29 | 394.29 | 394.29 | 1.1K |
| 11:49 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 11:53 | 394.20 | 394.20 | 394.20 | 394.20 | 0.0K |
| 11:56 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 11:58 | 394.60 | 394.60 | 394.00 | 394.00 | 3.0K |
| 11:59 | 394.20 | 394.20 | 394.20 | 394.20 | 0.1K |
| 12:01 | 394.40 | 394.40 | 394.40 | 394.40 | 0.0K |
| 12:05 | 394.20 | 394.20 | 394.20 | 394.20 | 0.0K |
| 12:08 | 394.00 | 394.00 | 394.00 | 394.00 | 2.1K |
| 12:10 | 393.92 | 393.92 | 393.92 | 393.92 | 1.0K |
| 12:11 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 12:16 | 394.40 | 394.40 | 394.40 | 394.40 | 0.1K |
| 12:17 | 394.00 | 394.00 | 394.00 | 394.00 | 1.1K |
| 12:21 | 393.80 | 394.40 | 393.80 | 394.40 | 0.0K |
| 12:23 | 394.00 | 394.34 | 394.00 | 394.30 | 0.5K |
| 12:25 | 394.40 | 394.40 | 394.40 | 394.40 | 0.0K |
| 12:27 | 394.40 | 394.60 | 394.40 | 394.60 | 0.9K |
| 12:30 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 12:37 | 394.40 | 394.60 | 394.40 | 394.60 | 0.9K |
| 12:38 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 12:39 | 394.80 | 394.80 | 394.60 | 394.60 | 3.4K |
| 12:40 | 394.60 | 394.60 | 394.60 | 394.60 | 1.5K |
| 12:44 | 394.60 | 394.60 | 394.60 | 394.60 | 5.5K |
| 12:46 | 394.40 | 394.40 | 394.40 | 394.40 | 1.2K |
| 12:47 | 394.60 | 394.60 | 394.60 | 394.60 | 0.8K |
| 12:48 | 394.60 | 394.80 | 394.60 | 394.80 | 4.8K |
| 12:50 | 395.00 | 395.00 | 395.00 | 395.00 | 2.7K |
| 12:57 | 395.20 | 395.20 | 395.20 | 395.20 | 0.0K |
| 13:01 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 13:03 | 395.40 | 395.40 | 395.40 | 395.40 | 0.0K |
| 13:04 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 13:05 | 395.00 | 395.00 | 395.00 | 395.00 | 1.0K |
| 13:06 | 395.08 | 395.08 | 395.08 | 395.08 | 0.0K |
| 13:08 | 394.80 | 394.80 | 394.80 | 394.80 | 1.6K |
| 13:09 | 395.00 | 395.00 | 395.00 | 395.00 | 1.2K |
| 13:12 | 395.12 | 395.12 | 395.12 | 395.12 | 0.3K |
| 13:13 | 395.00 | 395.00 | 395.00 | 395.00 | 2.8K |
| 13:14 | 394.76 | 394.76 | 394.76 | 394.76 | 4.4K |
| 13:15 | 394.60 | 394.60 | 394.60 | 394.60 | 1.1K |
| 13:17 | 394.56 | 394.56 | 394.56 | 394.56 | 0.0K |
| 13:23 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 13:28 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 13:30 | 394.60 | 394.60 | 394.60 | 394.60 | 0.3K |
| 13:32 | 394.60 | 394.60 | 394.60 | 394.60 | 0.0K |
| 13:34 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 13:37 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 13:38 | 395.00 | 395.00 | 395.00 | 395.00 | 0.2K |
| 13:43 | 395.00 | 395.00 | 395.00 | 395.00 | 1.5K |
| 13:47 | 395.08 | 395.08 | 395.08 | 395.08 | 0.4K |
| 13:50 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 13:55 | 395.00 | 395.00 | 395.00 | 395.00 | 0.2K |
| 13:57 | 395.03 | 395.03 | 395.03 | 395.03 | 0.0K |
| 13:58 | 395.40 | 395.40 | 395.40 | 395.40 | 1.3K |
| 13:59 | 395.60 | 395.60 | 395.40 | 395.40 | 0.5K |
| 14:00 | 395.40 | 395.40 | 395.20 | 395.20 | 0.6K |
| 14:01 | 395.20 | 395.20 | 395.20 | 395.20 | 2.7K |
| 14:04 | 395.09 | 395.09 | 395.09 | 395.09 | 0.0K |
| 14:05 | 395.20 | 395.20 | 395.20 | 395.20 | 1.0K |
| 14:06 | 395.40 | 395.40 | 395.40 | 395.40 | 0.0K |
| 14:10 | 395.40 | 395.40 | 395.40 | 395.40 | 0.9K |
| 14:11 | 395.60 | 395.60 | 395.60 | 395.60 | 5.5K |
| 14:14 | 395.60 | 395.60 | 395.60 | 395.60 | 0.7K |
| 14:15 | 395.60 | 395.60 | 395.40 | 395.40 | 12.2K |
| 14:18 | 395.44 | 395.60 | 395.44 | 395.60 | 0.6K |
| 14:21 | 395.60 | 395.60 | 395.60 | 395.60 | 0.0K |
| 14:27 | 395.60 | 395.60 | 395.60 | 395.60 | 0.0K |
| 14:30 | 395.60 | 395.80 | 395.60 | 395.80 | 2.5K |
| 14:31 | 395.80 | 395.80 | 395.80 | 395.80 | 2.5K |
| 14:33 | 396.00 | 396.00 | 395.60 | 395.60 | 8.4K |
| 14:34 | 396.00 | 396.20 | 396.00 | 396.20 | 0.7K |
| 14:36 | 395.80 | 395.80 | 395.80 | 395.80 | 1.0K |
| 14:38 | 395.80 | 395.80 | 395.80 | 395.80 | 1.1K |
| 14:40 | 395.80 | 395.80 | 395.80 | 395.80 | 1.1K |
| 14:41 | 395.76 | 395.76 | 395.76 | 395.76 | 0.4K |
| 14:42 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 14:43 | 395.60 | 395.60 | 395.60 | 395.60 | 0.2K |
| 14:44 | 395.60 | 396.00 | 395.60 | 396.00 | 1.9K |
| 14:50 | 396.20 | 396.20 | 396.20 | 396.20 | 1.8K |
| 14:51 | 396.01 | 396.20 | 396.01 | 396.20 | 102.4K |
| 14:52 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 14:53 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 14:54 | 396.20 | 396.20 | 396.20 | 396.20 | 0.6K |
| 14:56 | 396.16 | 396.16 | 396.16 | 396.16 | 0.3K |
| 14:58 | 396.20 | 396.20 | 396.20 | 396.20 | 3.4K |
| 14:59 | 396.16 | 396.16 | 396.16 | 396.16 | 7.2K |
| 15:00 | 396.00 | 396.00 | 396.00 | 396.00 | 4.2K |
| 15:02 | 396.00 | 396.00 | 395.80 | 395.80 | 1.7K |
| 15:03 | 396.20 | 396.20 | 396.20 | 396.20 | 4.7K |
| 15:04 | 396.40 | 396.60 | 396.40 | 396.40 | 12.0K |
| 15:05 | 396.60 | 396.60 | 396.40 | 396.40 | 5.0K |
| 15:06 | 396.40 | 396.40 | 396.40 | 396.40 | 0.8K |
| 15:08 | 396.43 | 396.43 | 396.43 | 396.43 | 1.8K |
| 15:09 | 396.40 | 396.60 | 396.40 | 396.60 | 6.8K |
| 15:10 | 396.40 | 396.40 | 396.40 | 396.40 | 0.8K |
| 15:11 | 396.60 | 396.60 | 396.60 | 396.60 | 2.3K |
| 15:13 | 396.84 | 396.84 | 396.84 | 396.84 | 2.0K |
| 15:14 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 15:17 | 396.80 | 396.80 | 396.80 | 396.80 | 0.3K |
| 15:18 | 396.80 | 396.80 | 396.80 | 396.80 | 0.5K |
| 15:19 | 396.80 | 396.80 | 396.80 | 396.80 | 0.1K |
| 15:20 | 397.00 | 397.00 | 397.00 | 397.00 | 0.4K |
| 15:21 | 397.20 | 397.20 | 397.20 | 397.20 | 0.0K |
| 15:22 | 396.80 | 397.00 | 396.80 | 397.00 | 5.1K |
| 15:28 | 397.00 | 397.00 | 397.00 | 397.00 | 0.1K |
| 15:32 | 396.82 | 396.82 | 396.82 | 396.82 | 1.3K |
| 15:34 | 397.08 | 397.08 | 397.08 | 397.08 | 0.3K |
| 15:37 | 397.00 | 397.00 | 397.00 | 397.00 | 4.9K |
| 15:38 | 397.00 | 397.00 | 397.00 | 397.00 | 0.1K |
| 15:43 | 396.80 | 396.80 | 396.80 | 396.80 | 2.2K |
| 15:44 | 396.80 | 396.80 | 396.80 | 396.80 | 0.9K |
| 15:45 | 396.60 | 396.60 | 396.60 | 396.60 | 2.1K |
| 15:46 | 396.60 | 396.60 | 396.60 | 396.60 | 1.7K |
| 15:47 | 396.40 | 396.40 | 396.40 | 396.40 | 1.9K |
| 15:52 | 396.40 | 396.40 | 396.40 | 396.40 | 2.3K |
| 15:55 | 396.40 | 396.40 | 396.40 | 396.40 | 2.3K |
| 15:56 | 396.20 | 396.20 | 396.20 | 396.20 | 0.0K |
| 15:57 | 396.28 | 396.28 | 396.28 | 396.28 | 0.3K |
| 15:59 | 396.40 | 396.60 | 396.40 | 396.60 | 15.2K |
| 16:00 | 396.50 | 396.50 | 396.50 | 396.50 | 1.4K |
| 16:02 | 396.48 | 396.48 | 396.48 | 396.48 | 1.3K |
| 16:05 | 396.48 | 396.48 | 396.48 | 396.48 | 0.5K |
| 16:06 | 396.50 | 396.50 | 396.50 | 396.50 | 0.4K |
| 16:10 | 396.40 | 396.60 | 396.40 | 396.60 | 0.8K |
| 16:11 | 396.40 | 396.40 | 396.40 | 396.40 | 0.1K |
| 16:15 | 396.40 | 396.40 | 396.40 | 396.40 | 4.3K |
| 16:18 | 396.52 | 396.52 | 396.52 | 396.52 | 0.3K |
| 16:19 | 396.60 | 396.60 | 396.60 | 396.60 | 0.6K |
| 16:20 | 396.60 | 396.80 | 396.60 | 396.80 | 3.1K |
| 16:21 | 396.60 | 396.80 | 396.60 | 396.80 | 6.9K |
| 16:22 | 396.80 | 396.80 | 396.70 | 396.70 | 0.7K |
| 16:25 | 396.60 | 396.60 | 396.60 | 396.60 | 0.0K |
| 16:28 | 396.60 | 396.80 | 396.60 | 396.80 | 2.1K |
| 16:29 | 396.80 | 397.20 | 396.80 | 397.00 | 9.1K |
| 16:35 | 398.40 | 398.40 | 398.40 | 398.40 | 533.1K |