| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0K |
| 08:06 | 377.90 | 377.90 | 377.90 | 377.90 | 8.8K |
| 08:18 | 378.00 | 378.00 | 378.00 | 378.00 | 0.1K |
| 08:28 | 378.00 | 378.00 | 378.00 | 378.00 | 0.2K |
| 08:31 | 377.08 | 377.08 | 377.08 | 377.08 | 0.1K |
| 08:39 | 378.00 | 378.00 | 378.00 | 378.00 | 0.1K |
| 08:47 | 377.09 | 377.09 | 377.09 | 377.09 | 12.7K |
| 09:02 | 377.09 | 377.09 | 377.09 | 377.09 | 2.4K |
| 09:05 | 377.09 | 377.09 | 377.09 | 377.09 | 0.9K |
| 09:06 | 377.09 | 377.09 | 377.09 | 377.09 | 1.7K |
| 09:11 | 377.09 | 377.09 | 377.09 | 377.09 | 1.8K |
| 09:16 | 376.88 | 376.88 | 376.88 | 376.88 | 1.3K |
| 09:23 | 376.50 | 376.50 | 376.50 | 376.50 | 0.0K |
| 09:25 | 377.00 | 377.00 | 377.00 | 377.00 | 2.8K |
| 09:27 | 376.00 | 376.00 | 376.00 | 376.00 | 17.8K |
| 09:35 | 376.24 | 376.24 | 376.24 | 376.24 | 1.5K |
| 09:37 | 376.24 | 376.24 | 376.24 | 376.24 | 2.3K |
| 09:49 | 376.81 | 376.81 | 376.81 | 376.81 | 16.0K |
| 09:53 | 377.50 | 377.50 | 377.50 | 377.50 | 0.2K |
| 09:54 | 376.24 | 376.24 | 376.24 | 376.24 | 13.7K |
| 09:55 | 376.24 | 376.24 | 376.24 | 376.24 | 2.0K |
| 10:00 | 376.77 | 376.77 | 376.77 | 376.77 | 0.2K |
| 10:03 | 376.00 | 376.00 | 376.00 | 376.00 | 3.8K |
| 10:04 | 376.77 | 376.77 | 376.77 | 376.77 | 2.4K |
| 10:12 | 376.59 | 376.59 | 376.59 | 376.59 | 16.9K |
| 10:22 | 376.81 | 376.81 | 376.81 | 376.81 | 7.0K |
| 10:23 | 376.23 | 376.23 | 376.23 | 376.23 | 0.7K |
| 10:24 | 377.50 | 377.50 | 377.50 | 377.50 | 0.1K |
| 10:32 | 376.23 | 376.23 | 376.23 | 376.23 | 4.0K |
| 10:37 | 376.81 | 376.81 | 376.81 | 376.81 | 2.4K |
| 10:40 | 377.50 | 377.50 | 377.50 | 377.50 | 0.1K |
| 10:43 | 376.00 | 376.00 | 376.00 | 376.00 | 17.7K |
| 10:44 | 375.50 | 375.50 | 375.50 | 375.50 | 2.0K |
| 10:51 | 375.08 | 375.08 | 375.08 | 375.08 | 1.6K |
| 10:59 | 375.13 | 375.13 | 375.13 | 375.13 | 2.2K |
| 11:02 | 375.50 | 375.50 | 375.50 | 375.50 | 0.0K |
| 11:05 | 375.17 | 375.17 | 375.17 | 375.17 | 1.6K |
| 11:06 | 375.21 | 375.21 | 375.21 | 375.21 | 14.5K |
| 11:13 | 375.24 | 375.24 | 375.24 | 375.24 | 2.7K |
| 11:14 | 375.21 | 375.21 | 375.21 | 375.21 | 1.6K |
| 11:21 | 375.27 | 375.27 | 375.27 | 375.27 | 0.4K |
| 11:25 | 375.30 | 375.30 | 375.30 | 375.30 | 1.6K |
| 11:31 | 375.32 | 375.32 | 375.32 | 375.32 | 5.3K |
| 11:34 | 375.34 | 375.34 | 375.17 | 375.17 | 6.9K |
| 11:38 | 375.21 | 375.21 | 375.21 | 375.21 | 0.1K |
| 11:45 | 375.24 | 375.24 | 375.24 | 375.24 | 0.7K |
| 11:47 | 375.27 | 375.27 | 375.27 | 375.27 | 0.7K |
| 11:50 | 375.30 | 375.30 | 375.30 | 375.30 | 1.6K |
| 11:54 | 375.50 | 375.50 | 375.50 | 375.50 | 2.2K |
| 12:09 | 375.50 | 375.50 | 375.50 | 375.50 | 0.1K |
| 12:20 | 375.77 | 375.77 | 375.77 | 375.77 | 0.8K |
| 12:21 | 375.80 | 375.80 | 375.80 | 375.80 | 0.0K |
| 12:31 | 376.00 | 376.00 | 376.00 | 376.00 | 2.0K |
| 12:46 | 376.58 | 376.58 | 376.58 | 376.58 | 0.4K |
| 12:48 | 376.17 | 376.17 | 376.17 | 376.17 | 0.9K |
| 12:49 | 377.50 | 377.50 | 377.50 | 377.50 | 0.1K |
| 12:50 | 376.91 | 376.91 | 376.91 | 376.91 | 4.6K |
| 12:52 | 376.86 | 376.86 | 376.86 | 376.86 | 2.0K |
| 12:57 | 376.65 | 376.65 | 376.65 | 376.65 | 13.8K |
| 13:00 | 376.84 | 376.84 | 376.84 | 376.84 | 0.0K |
| 13:01 | 377.03 | 377.03 | 377.03 | 377.00 | 4.2K |
| 13:05 | 377.00 | 377.00 | 377.00 | 377.00 | 0.1K |
| 13:10 | 377.05 | 377.05 | 377.05 | 377.05 | 3.5K |
| 13:19 | 377.00 | 377.00 | 377.00 | 377.00 | 1.2K |
| 13:22 | 377.05 | 377.05 | 377.05 | 377.05 | 0.3K |
| 13:30 | 377.27 | 377.27 | 377.27 | 377.27 | 2.9K |
| 13:51 | 376.50 | 378.00 | 376.50 | 378.00 | 36.2K |
| 13:55 | 377.50 | 377.50 | 377.50 | 377.50 | 0.3K |
| 13:58 | 377.50 | 377.50 | 377.50 | 377.50 | 0.3K |
| 13:59 | 377.50 | 377.50 | 377.50 | 377.50 | 0.7K |
| 14:02 | 377.98 | 377.98 | 377.98 | 377.98 | 1.4K |
| 14:04 | 377.50 | 377.50 | 377.50 | 377.50 | 0.3K |
| 14:08 | 377.50 | 377.50 | 377.50 | 377.50 | 0.3K |
| 14:09 | 377.92 | 377.92 | 377.92 | 377.92 | 0.0K |
| 14:10 | 377.92 | 377.99 | 377.92 | 377.92 | 1.7K |
| 14:13 | 377.65 | 377.65 | 377.65 | 377.65 | 4.8K |
| 14:27 | 377.52 | 377.52 | 377.52 | 377.52 | 0.9K |
| 14:37 | 377.61 | 377.61 | 377.61 | 377.61 | 1.5K |
| 14:44 | 378.26 | 378.26 | 378.26 | 378.26 | 1.4K |
| 14:45 | 377.61 | 377.61 | 377.61 | 377.61 | 3.0K |
| 14:52 | 378.26 | 378.26 | 378.26 | 378.26 | 1.1K |
| 14:58 | 377.61 | 377.61 | 377.50 | 377.50 | 1.5K |
| 15:00 | 378.26 | 378.26 | 378.12 | 378.26 | 20.8K |
| 15:01 | 378.00 | 378.00 | 378.00 | 378.00 | 0.6K |
| 15:06 | 378.00 | 378.00 | 378.00 | 378.00 | 2.2K |
| 15:11 | 378.00 | 378.00 | 378.00 | 378.00 | 9.0K |
| 15:17 | 378.26 | 378.26 | 378.26 | 378.26 | 0.0K |
| 15:18 | 378.01 | 378.01 | 378.01 | 378.01 | 2.4K |
| 15:24 | 377.50 | 377.50 | 377.50 | 377.50 | 1.0K |
| 15:25 | 377.67 | 377.67 | 377.67 | 377.67 | 1.3K |
| 15:35 | 378.00 | 378.00 | 378.00 | 378.00 | 3.3K |
| 15:37 | 378.00 | 378.00 | 378.00 | 378.00 | 12.5K |
| 15:47 | 378.27 | 378.27 | 378.27 | 378.27 | 0.8K |
| 15:49 | 378.00 | 378.00 | 378.00 | 378.00 | 4.2K |
| 15:50 | 378.24 | 378.24 | 378.24 | 378.24 | 0.3K |
| 15:52 | 378.27 | 378.27 | 378.27 | 378.27 | 8.0K |
| 15:55 | 377.50 | 379.00 | 377.50 | 378.50 | 11.3K |
| 15:58 | 378.95 | 379.30 | 378.95 | 379.30 | 9.8K |
| 16:00 | 378.68 | 378.68 | 378.68 | 378.68 | 1.0K |
| 16:02 | 378.77 | 378.77 | 378.77 | 378.77 | 0.5K |
| 16:12 | 378.79 | 378.79 | 378.79 | 378.79 | 1.6K |
| 16:17 | 378.79 | 378.79 | 378.79 | 378.79 | 3.0K |
| 16:26 | 379.01 | 379.01 | 379.01 | 379.01 | 19.0K |
| 16:28 | 379.12 | 379.12 | 379.12 | 379.12 | 2.0K |
| 16:29 | 379.12 | 379.12 | 379.12 | 379.12 | 0.6K |
| 16:35 | 379.00 | 379.00 | 379.00 | 379.00 | 43.8K |