| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 376.50 | 376.50 | 376.50 | 376.50 | 0.1K |
| 08:02 | 376.50 | 376.50 | 376.50 | 376.50 | 0.2K |
| 08:07 | 381.40 | 381.40 | 381.40 | 381.40 | 0.2K |
| 08:18 | 375.88 | 375.88 | 375.88 | 375.88 | 1.5K |
| 08:25 | 378.80 | 378.80 | 378.80 | 378.80 | 0.0K |
| 08:27 | 378.50 | 378.50 | 378.50 | 378.50 | 1.0K |
| 08:29 | 374.75 | 374.75 | 374.75 | 374.75 | 0.0K |
| 08:32 | 372.66 | 372.66 | 372.66 | 372.66 | 0.3K |
| 08:33 | 374.25 | 374.25 | 374.25 | 374.25 | 2.7K |
| 08:35 | 374.75 | 374.75 | 374.75 | 374.75 | 0.3K |
| 08:38 | 373.00 | 373.00 | 373.00 | 373.00 | 1.8K |
| 08:41 | 374.75 | 374.75 | 374.75 | 374.75 | 0.5K |
| 08:46 | 374.75 | 374.75 | 374.75 | 374.75 | 0.3K |
| 08:47 | 373.26 | 374.75 | 373.26 | 374.75 | 0.5K |
| 09:01 | 373.26 | 373.26 | 371.50 | 371.50 | 5.0K |
| 09:04 | 373.53 | 373.53 | 373.53 | 373.53 | 1.0K |
| 09:11 | 374.18 | 374.18 | 374.18 | 374.18 | 1.0K |
| 09:15 | 375.00 | 375.00 | 375.00 | 375.00 | 0.1K |
| 09:16 | 375.00 | 375.00 | 375.00 | 375.00 | 0.3K |
| 09:20 | 372.50 | 372.50 | 372.50 | 372.50 | 6.0K |
| 09:42 | 372.08 | 372.08 | 372.08 | 372.08 | 1.8K |
| 09:43 | 374.88 | 374.88 | 374.88 | 374.88 | 1.3K |
| 09:46 | 374.75 | 374.75 | 374.75 | 374.75 | 0.5K |
| 09:47 | 372.37 | 372.37 | 372.37 | 372.37 | 1.2K |
| 09:55 | 371.25 | 371.25 | 371.25 | 371.25 | 0.1K |
| 10:21 | 374.50 | 374.50 | 374.50 | 374.50 | 10.7K |
| 10:47 | 373.50 | 373.50 | 373.50 | 373.50 | 0.2K |
| 10:48 | 376.80 | 376.80 | 376.80 | 376.80 | 2.5K |
| 10:54 | 378.24 | 378.24 | 378.24 | 378.24 | 0.5K |
| 11:08 | 373.80 | 373.80 | 373.80 | 373.80 | 4.4K |
| 11:22 | 379.44 | 379.44 | 379.44 | 379.44 | 2.1K |
| 11:35 | 376.66 | 376.66 | 376.66 | 376.66 | 1.0K |
| 11:39 | 379.75 | 379.75 | 379.75 | 379.75 | 0.7K |
| 11:40 | 379.75 | 379.75 | 379.75 | 379.75 | 6.3K |
| 11:43 | 379.89 | 379.89 | 379.89 | 379.89 | 1.5K |
| 11:44 | 380.00 | 380.00 | 380.00 | 380.00 | 0.5K |
| 12:00 | 383.00 | 383.00 | 383.00 | 383.00 | 3.8K |
| 12:11 | 384.00 | 384.00 | 384.00 | 384.00 | 1.0K |
| 12:25 | 383.75 | 383.75 | 383.75 | 383.75 | 5.8K |
| 12:27 | 381.50 | 381.50 | 381.50 | 381.50 | 1.2K |
| 12:33 | 383.57 | 383.57 | 383.57 | 383.57 | 0.1K |
| 13:04 | 383.00 | 383.00 | 383.00 | 383.00 | 5.5K |
| 13:28 | 383.00 | 383.00 | 383.00 | 383.00 | 1.8K |
| 13:40 | 383.40 | 383.40 | 383.40 | 383.40 | 0.8K |
| 14:07 | 383.40 | 383.40 | 383.40 | 383.40 | 0.1K |
| 14:09 | 381.80 | 381.80 | 381.80 | 381.80 | 0.0K |
| 14:11 | 381.80 | 381.80 | 381.80 | 381.80 | 0.0K |
| 14:17 | 381.85 | 381.85 | 381.85 | 381.85 | 0.1K |
| 14:40 | 382.50 | 382.50 | 382.50 | 382.50 | 1.0K |
| 14:46 | 384.75 | 384.75 | 384.75 | 384.75 | 2.0K |
| 14:54 | 380.10 | 380.10 | 380.10 | 380.10 | 0.0K |
| 14:56 | 381.87 | 381.87 | 381.87 | 381.87 | 1.3K |
| 15:12 | 384.20 | 384.20 | 384.20 | 384.20 | 0.0K |
| 16:11 | 384.20 | 384.20 | 384.20 | 384.20 | 0.1K |
| 16:14 | 384.45 | 384.45 | 384.45 | 384.45 | 0.1K |
| 16:17 | 385.00 | 385.00 | 385.00 | 385.00 | 1.0K |
| 16:35 | 382.50 | 382.50 | 382.50 | 382.50 | 25.0K |