| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 398.78 | 398.78 | 398.78 | 398.78 | 0.5K |
| 08:05 | 397.73 | 397.73 | 397.73 | 397.73 | 0.1K |
| 08:29 | 398.63 | 398.63 | 398.63 | 398.63 | 1.7K |
| 08:34 | 397.79 | 397.79 | 397.79 | 397.79 | 5.0K |
| 08:40 | 396.96 | 396.96 | 396.96 | 396.96 | 1.8K |
| 08:54 | 398.70 | 398.70 | 398.70 | 398.70 | 3.0K |
| 08:55 | 401.00 | 401.00 | 401.00 | 401.00 | 11.1K |
| 08:56 | 399.61 | 399.61 | 399.61 | 399.60 | 9.0K |
| 08:59 | 400.50 | 400.50 | 400.50 | 400.50 | 0.0K |
| 09:05 | 399.11 | 400.40 | 399.11 | 400.40 | 0.5K |
| 09:12 | 399.00 | 399.00 | 399.00 | 399.00 | 2.8K |
| 09:23 | 400.09 | 400.09 | 400.09 | 400.09 | 1.6K |
| 09:26 | 399.94 | 399.94 | 399.94 | 399.94 | 0.1K |
| 09:32 | 399.18 | 399.18 | 399.18 | 399.18 | 2.1K |
| 09:36 | 400.00 | 400.00 | 400.00 | 400.00 | 0.4K |
| 09:59 | 400.00 | 400.00 | 400.00 | 400.00 | 0.1K |
| 10:00 | 400.02 | 400.02 | 400.02 | 399.99 | 0.9K |
| 10:07 | 399.99 | 399.99 | 399.37 | 399.99 | 6.5K |
| 10:08 | 399.99 | 399.99 | 399.99 | 399.99 | 5.4K |
| 10:10 | 399.38 | 399.38 | 399.38 | 399.38 | 0.5K |
| 10:11 | 400.50 | 400.50 | 400.50 | 400.50 | 8.3K |
| 10:12 | 399.18 | 399.18 | 399.18 | 399.18 | 0.9K |
| 10:13 | 399.90 | 399.90 | 399.90 | 399.90 | 0.9K |
| 10:20 | 399.94 | 399.94 | 399.94 | 399.94 | 0.7K |
| 10:24 | 399.90 | 399.90 | 399.90 | 399.90 | 4.0K |
| 10:28 | 399.94 | 399.94 | 399.94 | 399.94 | 1.5K |
| 10:35 | 399.90 | 399.90 | 399.90 | 399.90 | 2.0K |
| 10:44 | 399.93 | 399.93 | 399.93 | 399.93 | 3.3K |
| 10:45 | 399.93 | 399.93 | 399.93 | 399.93 | 1.6K |
| 10:48 | 399.90 | 399.90 | 399.90 | 399.90 | 0.9K |
| 10:55 | 399.90 | 399.90 | 399.90 | 399.90 | 1.7K |
| 10:57 | 400.43 | 400.43 | 400.43 | 400.43 | 0.2K |
| 11:01 | 399.19 | 399.19 | 399.19 | 399.19 | 0.6K |
| 11:07 | 399.18 | 399.18 | 399.18 | 399.18 | 1.0K |
| 11:08 | 399.18 | 399.18 | 399.18 | 399.18 | 4.0K |
| 11:10 | 399.90 | 399.90 | 399.90 | 399.90 | 2.5K |
| 11:12 | 399.20 | 399.20 | 399.20 | 399.20 | 0.6K |
| 11:17 | 399.90 | 399.90 | 399.90 | 399.90 | 1.2K |
| 11:21 | 399.18 | 399.18 | 399.18 | 399.18 | 0.3K |
| 11:23 | 399.20 | 399.20 | 399.20 | 399.20 | 1.3K |
| 11:26 | 399.18 | 399.18 | 399.18 | 399.20 | 5.7K |
| 11:30 | 400.00 | 400.00 | 400.00 | 400.00 | 12.3K |
| 11:32 | 397.82 | 397.82 | 397.82 | 397.82 | 1.8K |
| 11:37 | 399.00 | 399.00 | 398.34 | 398.34 | 1.3K |
| 11:39 | 398.12 | 398.12 | 398.12 | 398.12 | 3.5K |
| 11:40 | 398.50 | 398.50 | 398.50 | 398.50 | 0.1K |
| 11:42 | 398.50 | 398.50 | 398.50 | 398.50 | 0.5K |
| 11:43 | 398.12 | 398.12 | 398.12 | 398.12 | 6.8K |
| 11:51 | 398.50 | 398.50 | 398.50 | 398.50 | 70.0K |
| 11:52 | 398.12 | 398.12 | 398.12 | 398.10 | 7.5K |
| 11:56 | 399.00 | 399.00 | 399.00 | 399.00 | 14.5K |
| 11:59 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 12:04 | 399.24 | 399.24 | 399.24 | 399.24 | 2.3K |
| 12:05 | 399.09 | 399.09 | 399.09 | 399.09 | 4.0K |
| 12:06 | 399.08 | 399.08 | 399.08 | 399.08 | 6.0K |
| 12:07 | 399.12 | 399.12 | 399.12 | 399.12 | 2.3K |
| 12:10 | 399.08 | 399.08 | 399.08 | 399.08 | 1.0K |
| 12:38 | 398.99 | 398.99 | 398.99 | 398.99 | 2.5K |
| 12:46 | 398.68 | 398.68 | 398.68 | 398.68 | 20.0K |
| 12:47 | 398.50 | 398.50 | 398.50 | 398.50 | 10.0K |
| 12:49 | 398.50 | 398.50 | 398.50 | 398.50 | 3.9K |
| 13:00 | 399.07 | 399.07 | 399.07 | 399.07 | 0.1K |
| 13:01 | 399.07 | 399.07 | 399.07 | 399.07 | 0.3K |
| 13:06 | 398.52 | 398.52 | 398.52 | 398.52 | 0.6K |
| 13:16 | 399.50 | 399.50 | 399.50 | 399.50 | 0.0K |
| 13:23 | 398.50 | 398.50 | 398.50 | 398.50 | 0.0K |
| 13:41 | 398.50 | 398.50 | 398.00 | 398.00 | 18.2K |
| 13:45 | 396.50 | 396.50 | 396.50 | 396.50 | 0.2K |
| 13:46 | 396.00 | 396.00 | 396.00 | 396.00 | 0.1K |
| 13:52 | 394.57 | 394.57 | 394.57 | 394.57 | 2.3K |
| 13:57 | 394.62 | 394.62 | 394.62 | 394.62 | 1.3K |
| 13:58 | 394.74 | 394.74 | 394.74 | 394.74 | 1.0K |
| 14:01 | 395.00 | 395.00 | 395.00 | 395.00 | 3.7K |
| 14:06 | 394.99 | 394.99 | 394.99 | 394.99 | 0.1K |
| 14:14 | 395.05 | 395.08 | 395.05 | 395.08 | 0.2K |
| 14:15 | 394.92 | 395.50 | 394.92 | 395.50 | 1.1K |
| 14:18 | 395.02 | 395.02 | 395.02 | 395.02 | 4.6K |
| 14:19 | 395.03 | 395.03 | 395.03 | 395.03 | 0.3K |
| 14:20 | 394.99 | 394.99 | 394.99 | 394.99 | 2.5K |
| 14:24 | 395.04 | 395.04 | 395.04 | 394.99 | 3.3K |
| 14:34 | 394.91 | 394.91 | 394.91 | 394.91 | 6.5K |
| 14:36 | 394.50 | 395.00 | 394.50 | 395.00 | 14.1K |
| 14:47 | 394.25 | 394.25 | 394.25 | 394.25 | 0.8K |
| 14:49 | 394.25 | 394.25 | 394.25 | 394.25 | 2.8K |
| 14:52 | 394.25 | 394.25 | 394.25 | 394.25 | 5.3K |
| 14:54 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
| 14:56 | 394.50 | 394.50 | 394.50 | 394.50 | 1.6K |
| 14:57 | 394.38 | 394.38 | 394.38 | 394.38 | 2.0K |
| 15:05 | 394.18 | 394.18 | 394.18 | 394.18 | 0.2K |
| 15:06 | 394.18 | 394.18 | 394.18 | 394.18 | 1.4K |
| 15:07 | 394.48 | 394.48 | 394.48 | 394.48 | 1.6K |
| 15:08 | 394.80 | 394.80 | 394.18 | 394.18 | 6.1K |
| 15:15 | 394.73 | 394.73 | 394.73 | 394.73 | 3.5K |
| 15:23 | 394.48 | 394.48 | 394.48 | 394.48 | 1.8K |
| 15:24 | 394.57 | 394.57 | 394.57 | 394.57 | 1.6K |
| 15:33 | 394.48 | 394.48 | 394.48 | 394.48 | 3.4K |
| 15:35 | 394.48 | 394.48 | 394.48 | 394.48 | 2.0K |
| 15:37 | 394.48 | 394.48 | 394.16 | 394.16 | 3.3K |
| 15:39 | 394.73 | 394.73 | 394.73 | 394.73 | 2.2K |
| 15:41 | 394.79 | 395.00 | 394.79 | 395.00 | 6.4K |
| 15:46 | 394.00 | 394.15 | 394.00 | 394.00 | 2.0K |
| 15:47 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
| 15:52 | 394.79 | 394.79 | 394.79 | 394.79 | 2.5K |
| 15:58 | 394.79 | 394.79 | 394.79 | 394.79 | 2.9K |
| 16:00 | 394.62 | 394.62 | 394.62 | 394.60 | 11.1K |
| 16:02 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 16:08 | 394.50 | 395.00 | 394.50 | 395.00 | 1.8K |
| 16:14 | 395.50 | 395.50 | 395.00 | 395.00 | 12.3K |
| 16:20 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 16:22 | 395.00 | 395.00 | 395.00 | 395.00 | 11.7K |
| 16:23 | 395.00 | 395.00 | 395.00 | 395.00 | 7.2K |
| 16:24 | 395.00 | 395.00 | 395.00 | 395.00 | 4.6K |
| 16:35 | 395.00 | 395.00 | 395.00 | 395.00 | 44.7K |