| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 391.87 | 391.87 | 391.78 | 391.78 | 7.7K |
| 08:03 | 391.78 | 391.78 | 391.78 | 391.78 | 2.0K |
| 08:12 | 391.86 | 391.86 | 391.86 | 391.86 | 5.0K |
| 08:19 | 392.30 | 392.30 | 392.30 | 392.30 | 8.5K |
| 08:28 | 392.50 | 398.00 | 392.50 | 398.00 | 10.0K |
| 08:30 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 08:38 | 393.29 | 393.29 | 393.29 | 393.29 | 1.0K |
| 08:39 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 08:54 | 393.36 | 394.50 | 393.36 | 394.50 | 1.9K |
| 09:00 | 395.00 | 401.00 | 395.00 | 401.00 | 29.0K |
| 09:01 | 396.00 | 396.00 | 396.00 | 396.00 | 4.0K |
| 09:02 | 396.75 | 401.00 | 396.75 | 401.00 | 4.0K |
| 09:03 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 09:04 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 09:05 | 401.00 | 401.00 | 400.00 | 400.00 | 0.0K |
| 09:06 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 09:07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 09:08 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 09:11 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 09:12 | 398.88 | 399.50 | 398.88 | 399.50 | 1.5K |
| 09:14 | 398.88 | 398.88 | 398.88 | 398.88 | 3.2K |
| 09:16 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 09:17 | 398.80 | 398.80 | 398.80 | 398.80 | 0.0K |
| 09:23 | 397.34 | 397.34 | 397.34 | 397.34 | 2.7K |
| 09:27 | 397.53 | 397.53 | 397.53 | 397.53 | 1.5K |
| 09:33 | 398.75 | 398.75 | 398.75 | 398.75 | 1.0K |
| 09:35 | 396.50 | 399.50 | 396.50 | 399.00 | 10.0K |
| 09:36 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 09:37 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 09:38 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 09:39 | 398.50 | 398.50 | 398.50 | 398.50 | 0.0K |
| 09:40 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 09:41 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 09:43 | 395.84 | 395.84 | 395.84 | 395.84 | 1.1K |
| 09:45 | 396.48 | 396.48 | 396.48 | 396.48 | 6.0K |
| 09:46 | 398.75 | 398.75 | 398.75 | 398.75 | 1.0K |
| 09:47 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 09:56 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 10:02 | 396.52 | 396.52 | 396.52 | 396.52 | 0.8K |
| 10:05 | 396.20 | 396.20 | 396.20 | 396.20 | 2.7K |
| 10:08 | 396.00 | 396.00 | 396.00 | 396.00 | 0.5K |
| 10:14 | 395.98 | 395.98 | 395.98 | 395.98 | 14.8K |
| 10:19 | 395.98 | 395.98 | 395.98 | 395.98 | 1.0K |
| 10:24 | 395.70 | 395.70 | 395.70 | 395.70 | 0.4K |
| 10:26 | 396.22 | 396.22 | 396.22 | 396.22 | 2.1K |
| 10:27 | 396.22 | 396.22 | 396.22 | 396.22 | 0.6K |
| 10:31 | 396.20 | 396.20 | 396.20 | 396.20 | 2.0K |
| 10:39 | 395.94 | 395.94 | 395.94 | 395.94 | 0.2K |
| 10:40 | 396.20 | 396.20 | 396.20 | 396.20 | 1.4K |
| 10:43 | 396.20 | 396.20 | 396.20 | 396.20 | 0.9K |
| 10:44 | 396.20 | 396.20 | 396.20 | 396.20 | 1.3K |
| 10:50 | 394.98 | 394.98 | 394.98 | 394.98 | 33.6K |
| 10:51 | 395.40 | 396.19 | 395.40 | 396.19 | 21.4K |
| 10:52 | 396.19 | 396.19 | 395.58 | 396.19 | 2.2K |
| 10:54 | 396.19 | 396.19 | 396.19 | 396.19 | 0.0K |
| 10:55 | 395.40 | 395.40 | 395.40 | 395.40 | 6.2K |
| 11:00 | 395.50 | 395.50 | 395.50 | 395.50 | 13.3K |
| 11:01 | 395.96 | 395.96 | 395.96 | 395.96 | 0.7K |
| 11:05 | 395.40 | 395.40 | 395.40 | 395.40 | 2.0K |
| 11:20 | 393.50 | 393.50 | 393.50 | 393.50 | 11.3K |
| 11:28 | 393.53 | 393.53 | 393.53 | 393.53 | 1.3K |
| 11:30 | 394.94 | 394.94 | 394.94 | 394.94 | 9.0K |
| 11:40 | 396.19 | 396.19 | 396.19 | 396.19 | 1.5K |
| 11:41 | 394.40 | 394.40 | 394.40 | 394.40 | 2.4K |
| 11:48 | 396.19 | 396.19 | 396.19 | 396.19 | 0.0K |
| 12:14 | 395.17 | 395.17 | 395.17 | 395.17 | 0.9K |
| 12:16 | 394.40 | 394.40 | 394.40 | 394.40 | 0.1K |
| 12:20 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 12:22 | 394.40 | 394.40 | 394.40 | 394.40 | 1.9K |
| 12:27 | 394.40 | 394.40 | 394.40 | 394.40 | 5.0K |
| 12:32 | 395.13 | 395.13 | 395.13 | 395.13 | 0.2K |
| 12:40 | 394.03 | 394.03 | 394.03 | 394.03 | 1.7K |
| 13:21 | 394.00 | 394.00 | 394.00 | 394.00 | 0.8K |
| 13:25 | 395.10 | 395.10 | 395.10 | 395.10 | 1.3K |
| 13:28 | 395.04 | 395.04 | 395.04 | 395.04 | 0.0K |
| 13:29 | 395.04 | 395.04 | 395.04 | 395.04 | 0.1K |
| 13:36 | 395.09 | 395.09 | 395.09 | 395.09 | 0.1K |
| 13:44 | 395.03 | 395.03 | 395.03 | 395.03 | 10.5K |
| 13:47 | 394.00 | 394.00 | 394.00 | 394.00 | 0.3K |
| 13:51 | 396.00 | 396.00 | 396.00 | 396.00 | 0.2K |
| 13:58 | 394.52 | 394.52 | 394.52 | 394.52 | 0.4K |
| 14:03 | 394.79 | 394.79 | 394.79 | 394.79 | 1.3K |
| 14:07 | 394.82 | 394.82 | 394.82 | 394.82 | 0.2K |
| 14:08 | 394.82 | 394.82 | 394.10 | 394.10 | 0.3K |
| 14:11 | 394.80 | 394.80 | 394.80 | 394.80 | 0.6K |
| 14:15 | 394.80 | 394.80 | 394.80 | 394.80 | 0.0K |
| 14:21 | 394.10 | 394.10 | 394.00 | 394.10 | 5.2K |
| 14:22 | 394.10 | 394.10 | 394.02 | 394.02 | 1.7K |
| 14:33 | 394.80 | 394.80 | 394.80 | 394.80 | 9.9K |
| 14:39 | 394.52 | 395.10 | 394.52 | 395.10 | 7.2K |
| 14:43 | 395.09 | 395.09 | 395.09 | 395.09 | 0.5K |
| 14:49 | 394.58 | 394.58 | 394.58 | 394.58 | 0.6K |
| 15:02 | 395.09 | 395.09 | 395.09 | 395.09 | 8.9K |
| 15:03 | 395.10 | 395.10 | 395.10 | 395.10 | 0.0K |
| 15:04 | 395.10 | 395.10 | 395.10 | 395.10 | 5.0K |
| 15:11 | 394.58 | 394.58 | 394.58 | 394.58 | 1.1K |
| 15:13 | 395.09 | 395.09 | 395.09 | 395.09 | 0.0K |
| 15:20 | 394.55 | 394.55 | 394.55 | 394.55 | 1.0K |
| 15:22 | 394.87 | 394.87 | 394.87 | 394.87 | 5.7K |
| 15:23 | 394.51 | 394.51 | 394.51 | 394.50 | 5.7K |
| 15:24 | 393.00 | 393.00 | 393.00 | 393.00 | 10.0K |
| 15:31 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
| 15:32 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
| 15:33 | 393.06 | 393.06 | 393.06 | 393.06 | 1.8K |
| 15:39 | 392.98 | 392.98 | 392.98 | 392.98 | 4.0K |
| 15:40 | 393.06 | 393.06 | 393.06 | 393.06 | 0.0K |
| 15:47 | 392.99 | 392.99 | 392.99 | 392.99 | 1.3K |
| 15:58 | 392.50 | 392.50 | 392.50 | 392.50 | 5.1K |
| 16:00 | 392.32 | 392.32 | 392.32 | 392.32 | 1.2K |
| 16:01 | 391.94 | 391.94 | 391.94 | 391.94 | 11.4K |
| 16:12 | 392.19 | 392.19 | 392.19 | 392.19 | 5.0K |
| 16:13 | 392.00 | 392.00 | 392.00 | 392.00 | 4.4K |
| 16:14 | 392.00 | 392.00 | 392.00 | 392.00 | 3.9K |
| 16:18 | 392.10 | 392.10 | 392.10 | 392.10 | 1.4K |
| 16:22 | 392.14 | 392.14 | 392.14 | 392.14 | 0.8K |
| 16:24 | 392.74 | 392.74 | 392.74 | 392.74 | 10.2K |
| 16:26 | 392.56 | 392.56 | 392.56 | 392.56 | 1.3K |
| 16:35 | 391.50 | 391.50 | 391.50 | 391.50 | 52.4K |