| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:02 | 384.45 | 384.45 | 384.45 | 384.45 | 1.9K |
| 08:03 | 375.86 | 375.86 | 375.86 | 375.86 | 0.2K |
| 08:04 | 384.20 | 384.20 | 384.20 | 384.20 | 0.9K |
| 08:05 | 384.20 | 384.20 | 384.20 | 384.20 | 1.3K |
| 08:18 | 380.00 | 380.00 | 380.00 | 380.00 | 1.0K |
| 08:19 | 387.40 | 387.40 | 387.40 | 387.40 | 0.5K |
| 08:22 | 387.30 | 387.30 | 387.30 | 387.30 | 1.3K |
| 08:24 | 387.17 | 387.17 | 387.17 | 387.17 | 2.5K |
| 08:29 | 388.45 | 388.45 | 388.45 | 388.45 | 1.8K |
| 08:33 | 389.90 | 389.90 | 389.90 | 389.90 | 0.3K |
| 08:37 | 389.90 | 389.90 | 389.90 | 389.90 | 0.0K |
| 08:45 | 389.90 | 389.90 | 389.90 | 389.90 | 0.5K |
| 08:50 | 389.90 | 389.90 | 384.27 | 384.27 | 0.9K |
| 08:59 | 389.90 | 389.90 | 389.90 | 389.90 | 0.2K |
| 09:00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.5K |
| 09:05 | 394.44 | 394.44 | 394.44 | 394.44 | 0.1K |
| 09:10 | 394.44 | 394.44 | 394.44 | 394.44 | 4.8K |
| 09:14 | 394.44 | 394.44 | 394.44 | 394.44 | 0.1K |
| 09:15 | 395.05 | 395.05 | 395.05 | 395.05 | 0.3K |
| 09:23 | 395.00 | 395.00 | 395.00 | 395.00 | 0.8K |
| 09:28 | 395.00 | 395.00 | 395.00 | 395.00 | 0.8K |
| 09:29 | 395.00 | 395.00 | 395.00 | 395.00 | 0.5K |
| 09:51 | 396.00 | 396.00 | 396.00 | 396.00 | 1.0K |
| 09:53 | 396.70 | 396.70 | 396.70 | 396.70 | 0.2K |
| 10:01 | 396.70 | 396.70 | 396.70 | 396.70 | 2.0K |
| 10:20 | 396.40 | 396.40 | 396.40 | 396.40 | 0.9K |
| 10:28 | 388.50 | 388.50 | 388.50 | 388.50 | 1.0K |
| 10:47 | 395.50 | 395.50 | 395.50 | 395.50 | 0.1K |
| 11:19 | 395.30 | 395.30 | 395.30 | 395.30 | 0.1K |
| 11:25 | 389.20 | 395.10 | 389.20 | 395.10 | 1.9K |
| 11:37 | 399.90 | 399.90 | 399.90 | 399.90 | 0.0K |
| 11:41 | 399.90 | 399.90 | 399.90 | 399.90 | 0.5K |
| 11:43 | 396.70 | 396.70 | 396.70 | 396.70 | 1.5K |
| 11:44 | 399.90 | 400.00 | 399.90 | 400.00 | 1.5K |
| 12:08 | 399.00 | 399.00 | 399.00 | 399.00 | 0.1K |
| 12:12 | 399.00 | 399.00 | 399.00 | 399.00 | 1.0K |
| 12:22 | 400.00 | 400.00 | 400.00 | 400.00 | 0.1K |
| 12:24 | 398.80 | 398.80 | 398.80 | 398.80 | 0.5K |
| 12:32 | 398.50 | 398.50 | 398.50 | 398.50 | 0.9K |
| 12:35 | 395.11 | 395.11 | 395.11 | 395.11 | 1.0K |
| 12:40 | 398.45 | 398.45 | 398.45 | 398.45 | 0.1K |
| 12:49 | 395.11 | 395.11 | 395.11 | 395.11 | 6.0K |
| 12:55 | 398.00 | 398.00 | 398.00 | 398.00 | 0.5K |
| 13:09 | 393.21 | 393.21 | 393.21 | 393.21 | 0.8K |
| 13:14 | 392.25 | 392.25 | 392.25 | 392.25 | 7.5K |
| 13:17 | 391.26 | 391.26 | 391.26 | 391.26 | 6.8K |
| 13:22 | 391.00 | 391.00 | 391.00 | 391.00 | 1.0K |
| 13:32 | 391.00 | 391.00 | 391.00 | 391.00 | 0.6K |
| 13:39 | 391.00 | 391.00 | 391.00 | 391.00 | 8.6K |
| 14:05 | 393.78 | 393.78 | 393.78 | 393.78 | 0.0K |
| 14:06 | 391.00 | 391.00 | 391.00 | 391.00 | 0.2K |
| 14:17 | 391.00 | 391.00 | 391.00 | 391.00 | 7.7K |
| 14:18 | 387.50 | 387.50 | 387.50 | 387.50 | 1.2K |
| 14:32 | 390.80 | 390.80 | 390.80 | 390.80 | 0.1K |
| 14:38 | 387.70 | 387.70 | 387.70 | 387.70 | 1.3K |
| 14:46 | 390.40 | 390.40 | 390.40 | 390.40 | 0.8K |
| 15:04 | 390.20 | 390.20 | 390.20 | 390.20 | 0.0K |
| 15:08 | 390.10 | 390.10 | 390.10 | 390.10 | 0.3K |
| 15:30 | 387.88 | 387.88 | 387.88 | 387.88 | 2.5K |
| 15:42 | 388.00 | 388.00 | 388.00 | 388.00 | 0.1K |
| 15:44 | 385.50 | 385.50 | 385.50 | 385.50 | 1.0K |
| 16:02 | 392.35 | 392.35 | 392.35 | 392.35 | 5.3K |
| 16:07 | 385.10 | 385.10 | 385.10 | 385.10 | 2.6K |
| 16:14 | 394.00 | 394.00 | 394.00 | 394.00 | 1.0K |
| 16:28 | 387.00 | 387.00 | 387.00 | 387.00 | 0.1K |
| 16:35 | 387.50 | 387.50 | 387.50 | 387.50 | 3.4K |