| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 391.68 | 391.68 | 391.68 | 391.68 | 1.5K |
| 08:02 | 392.80 | 392.80 | 392.52 | 392.52 | 2.4K |
| 08:03 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 08:10 | 393.50 | 394.80 | 393.50 | 394.80 | 1.9K |
| 08:29 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 08:30 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 08:40 | 394.15 | 394.15 | 394.15 | 394.15 | 3.2K |
| 08:55 | 394.67 | 395.10 | 394.67 | 395.10 | 7.4K |
| 09:00 | 395.10 | 395.10 | 395.10 | 395.10 | 0.0K |
| 09:08 | 394.03 | 394.03 | 394.03 | 394.03 | 1.3K |
| 09:09 | 395.10 | 395.10 | 394.55 | 394.55 | 6.5K |
| 09:14 | 394.16 | 394.16 | 394.16 | 394.16 | 3.3K |
| 09:23 | 394.08 | 395.09 | 394.08 | 395.09 | 2.2K |
| 09:26 | 395.11 | 395.11 | 395.11 | 395.11 | 0.6K |
| 09:30 | 394.24 | 394.24 | 394.24 | 394.24 | 0.4K |
| 09:35 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
| 09:42 | 394.03 | 394.03 | 394.03 | 394.03 | 2.6K |
| 09:43 | 394.03 | 394.03 | 394.03 | 394.03 | 1.1K |
| 09:49 | 394.03 | 394.03 | 394.03 | 394.03 | 2.4K |
| 09:54 | 394.03 | 394.03 | 394.03 | 394.03 | 4.2K |
| 10:01 | 395.10 | 395.10 | 394.23 | 395.10 | 0.9K |
| 10:06 | 394.17 | 394.17 | 394.17 | 394.17 | 0.0K |
| 10:11 | 394.03 | 394.03 | 394.03 | 394.03 | 1.4K |
| 10:24 | 395.10 | 395.10 | 395.10 | 395.10 | 1.0K |
| 10:27 | 394.03 | 394.03 | 394.03 | 394.03 | 9.5K |
| 10:28 | 394.00 | 394.00 | 392.00 | 392.50 | 25.7K |
| 10:29 | 392.52 | 392.52 | 392.52 | 392.52 | 2.5K |
| 10:46 | 392.52 | 392.52 | 392.52 | 392.52 | 1.5K |
| 10:49 | 392.02 | 392.02 | 392.02 | 392.02 | 0.4K |
| 10:52 | 392.38 | 392.38 | 392.38 | 392.38 | 0.6K |
| 11:01 | 392.42 | 392.42 | 392.42 | 392.42 | 0.2K |
| 11:07 | 392.02 | 392.02 | 392.02 | 392.02 | 1.9K |
| 11:09 | 392.70 | 392.70 | 392.70 | 392.70 | 4.0K |
| 11:13 | 392.00 | 392.00 | 392.00 | 392.00 | 31.9K |
| 11:19 | 392.02 | 392.02 | 392.02 | 392.02 | 1.3K |
| 11:23 | 392.70 | 392.70 | 392.70 | 392.70 | 1.8K |
| 11:29 | 392.02 | 392.02 | 392.02 | 392.02 | 3.0K |
| 11:30 | 392.70 | 392.70 | 392.70 | 392.70 | 5.1K |
| 11:39 | 391.50 | 391.50 | 391.50 | 391.50 | 15.1K |
| 11:43 | 391.50 | 391.50 | 390.00 | 390.00 | 10.0K |
| 11:47 | 390.02 | 390.02 | 390.02 | 390.02 | 0.6K |
| 11:57 | 390.70 | 390.70 | 390.70 | 390.70 | 2.6K |
| 11:58 | 390.70 | 390.70 | 390.70 | 390.70 | 1.9K |
| 12:03 | 390.00 | 390.00 | 390.00 | 390.00 | 1.7K |
| 12:05 | 390.70 | 390.70 | 390.70 | 390.70 | 1.0K |
| 12:09 | 390.70 | 390.70 | 390.70 | 390.70 | 26.6K |
| 12:10 | 390.00 | 390.00 | 390.00 | 390.00 | 3.2K |
| 12:18 | 390.02 | 390.02 | 390.02 | 390.02 | 1.4K |
| 12:36 | 390.70 | 390.70 | 390.70 | 390.70 | 0.3K |
| 12:50 | 390.02 | 390.02 | 390.02 | 390.02 | 0.0K |
| 13:00 | 390.02 | 390.02 | 390.02 | 390.02 | 0.0K |
| 13:05 | 390.02 | 390.02 | 390.02 | 390.02 | 0.2K |
| 13:09 | 390.69 | 390.69 | 390.69 | 390.69 | 5.3K |
| 13:10 | 390.00 | 391.50 | 390.00 | 391.50 | 7.3K |
| 13:21 | 390.02 | 390.02 | 390.02 | 390.02 | 0.8K |
| 13:36 | 390.02 | 390.02 | 390.02 | 390.02 | 0.5K |
| 13:43 | 390.00 | 390.00 | 390.00 | 390.00 | 5.4K |
| 13:44 | 390.00 | 390.00 | 390.00 | 390.00 | 0.1K |
| 13:52 | 390.35 | 390.35 | 390.35 | 390.35 | 1.0K |
| 14:03 | 390.04 | 390.35 | 390.04 | 390.35 | 0.7K |
| 14:04 | 390.01 | 390.01 | 390.01 | 390.01 | 1.4K |
| 14:06 | 390.35 | 390.35 | 390.35 | 390.35 | 9.3K |
| 14:08 | 390.04 | 390.04 | 390.04 | 390.00 | 4.3K |
| 14:09 | 390.01 | 390.01 | 390.01 | 390.01 | 0.0K |
| 14:10 | 390.01 | 390.01 | 390.01 | 390.00 | 24.3K |
| 14:14 | 389.51 | 389.51 | 389.51 | 389.51 | 0.2K |
| 14:15 | 389.51 | 389.51 | 389.51 | 389.51 | 8.2K |
| 14:34 | 389.50 | 389.50 | 389.50 | 389.50 | 10.0K |
| 14:35 | 388.50 | 388.50 | 388.50 | 388.50 | 0.2K |
| 14:42 | 389.01 | 389.01 | 389.01 | 389.00 | 11.8K |
| 14:43 | 390.00 | 390.00 | 390.00 | 390.00 | 3.8K |
| 14:51 | 390.20 | 390.20 | 390.20 | 390.20 | 1.8K |
| 14:52 | 389.64 | 389.64 | 389.64 | 389.64 | 1.4K |
| 15:01 | 389.88 | 389.88 | 389.88 | 389.88 | 0.0K |
| 15:12 | 390.20 | 390.20 | 390.20 | 390.20 | 1.9K |
| 15:19 | 390.20 | 391.00 | 390.00 | 391.00 | 4.4K |
| 15:21 | 390.20 | 390.20 | 390.20 | 390.20 | 5.5K |
| 15:29 | 390.20 | 390.20 | 390.20 | 390.20 | 0.1K |
| 15:30 | 390.20 | 390.20 | 390.20 | 390.20 | 1.5K |
| 15:31 | 389.50 | 389.50 | 389.50 | 389.52 | 4.4K |
| 15:35 | 390.20 | 390.20 | 390.20 | 390.20 | 0.4K |
| 15:39 | 390.20 | 390.20 | 390.20 | 390.20 | 1.3K |
| 15:40 | 389.52 | 389.52 | 389.52 | 389.52 | 1.7K |
| 15:41 | 389.52 | 389.52 | 389.52 | 389.52 | 0.3K |
| 15:42 | 391.50 | 391.50 | 391.50 | 391.50 | 0.0K |
| 15:47 | 390.00 | 390.00 | 390.00 | 390.00 | 3.4K |
| 15:51 | 389.02 | 389.02 | 389.02 | 389.02 | 2.6K |
| 15:52 | 389.70 | 389.70 | 389.70 | 389.70 | 0.3K |
| 15:56 | 389.22 | 389.22 | 389.22 | 389.22 | 0.8K |
| 15:57 | 389.02 | 389.02 | 389.02 | 389.02 | 0.3K |
| 15:59 | 389.02 | 389.02 | 389.02 | 389.02 | 0.5K |
| 16:08 | 389.70 | 389.70 | 389.70 | 389.70 | 2.6K |
| 16:13 | 390.00 | 390.00 | 390.00 | 390.00 | 10.6K |
| 16:14 | 390.50 | 391.00 | 390.50 | 390.50 | 1.5K |
| 16:16 | 390.11 | 390.11 | 390.11 | 390.11 | 0.6K |
| 16:23 | 390.52 | 390.52 | 389.50 | 389.50 | 14.1K |
| 16:24 | 390.50 | 390.50 | 390.50 | 390.50 | 4.5K |
| 16:25 | 390.00 | 390.00 | 390.00 | 390.00 | 13.8K |
| 16:29 | 390.00 | 391.00 | 390.00 | 391.00 | 14.2K |
| 16:35 | 390.00 | 390.00 | 390.00 | 390.00 | 70.5K |