| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 391.00 | 396.40 | 391.00 | 396.40 | 4.4K |
| 08:03 | 395.10 | 395.10 | 395.10 | 395.10 | 0.1K |
| 08:05 | 395.10 | 395.62 | 395.10 | 395.62 | 0.4K |
| 08:06 | 395.10 | 396.12 | 395.10 | 396.10 | 7.6K |
| 08:09 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 08:16 | 397.28 | 397.28 | 397.28 | 397.28 | 0.0K |
| 08:30 | 396.55 | 396.55 | 396.55 | 396.55 | 1.4K |
| 08:34 | 396.92 | 396.92 | 396.92 | 396.92 | 0.7K |
| 08:36 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 08:39 | 396.83 | 396.83 | 396.08 | 396.08 | 8.2K |
| 08:41 | 396.08 | 396.08 | 396.08 | 396.08 | 0.2K |
| 08:47 | 396.64 | 396.64 | 396.64 | 396.64 | 1.3K |
| 08:50 | 396.83 | 396.83 | 396.50 | 396.50 | 26.0K |
| 08:52 | 396.64 | 396.64 | 396.64 | 396.64 | 4.1K |
| 09:00 | 396.08 | 396.08 | 396.08 | 396.08 | 1.1K |
| 09:10 | 396.08 | 396.08 | 396.08 | 396.08 | 0.7K |
| 09:19 | 396.08 | 396.08 | 396.08 | 396.08 | 0.9K |
| 09:20 | 396.08 | 396.08 | 396.08 | 396.08 | 1.0K |
| 09:23 | 396.64 | 396.64 | 396.64 | 396.64 | 3.0K |
| 09:31 | 396.08 | 396.08 | 396.08 | 396.08 | 0.6K |
| 09:41 | 396.82 | 396.82 | 396.82 | 396.82 | 2.2K |
| 09:49 | 396.55 | 396.55 | 396.55 | 396.55 | 9.8K |
| 09:56 | 396.50 | 396.55 | 396.50 | 396.55 | 2.3K |
| 10:01 | 395.85 | 395.85 | 395.85 | 395.85 | 0.7K |
| 10:06 | 395.85 | 395.85 | 395.85 | 395.85 | 1.0K |
| 10:08 | 395.85 | 395.85 | 395.10 | 395.10 | 3.7K |
| 10:11 | 395.10 | 395.10 | 395.10 | 395.10 | 3.8K |
| 10:14 | 395.11 | 395.11 | 395.11 | 395.11 | 1.4K |
| 10:31 | 395.84 | 395.84 | 395.84 | 395.84 | 3.4K |
| 10:35 | 395.10 | 395.10 | 395.10 | 395.10 | 1.1K |
| 10:38 | 395.10 | 395.10 | 395.10 | 395.10 | 4.5K |
| 10:40 | 395.10 | 395.10 | 395.10 | 395.10 | 0.8K |
| 10:44 | 395.84 | 395.84 | 395.84 | 395.84 | 0.2K |
| 10:47 | 395.84 | 395.84 | 395.84 | 395.84 | 5.8K |
| 10:54 | 395.63 | 395.63 | 395.63 | 395.63 | 6.6K |
| 10:58 | 395.08 | 395.08 | 395.08 | 395.08 | 9.2K |
| 11:02 | 395.31 | 395.31 | 395.31 | 395.31 | 0.4K |
| 11:04 | 395.63 | 395.63 | 395.63 | 395.63 | 2.3K |
| 11:06 | 395.00 | 395.00 | 395.00 | 395.00 | 30.0K |
| 11:10 | 395.47 | 395.47 | 395.47 | 395.47 | 0.0K |
| 11:11 | 395.60 | 395.60 | 395.60 | 395.60 | 0.1K |
| 11:13 | 395.08 | 395.08 | 395.08 | 395.08 | 4.1K |
| 11:19 | 395.60 | 395.60 | 395.60 | 395.60 | 0.7K |
| 11:21 | 395.08 | 395.60 | 395.08 | 395.60 | 4.8K |
| 11:29 | 395.08 | 395.08 | 395.08 | 395.08 | 5.2K |
| 11:35 | 395.00 | 395.00 | 395.00 | 395.00 | 2.6K |
| 11:46 | 395.50 | 395.50 | 395.50 | 395.50 | 1.6K |
| 11:48 | 395.70 | 395.70 | 395.70 | 395.70 | 0.1K |
| 11:53 | 395.50 | 395.50 | 395.00 | 395.00 | 25.1K |
| 11:55 | 395.00 | 395.00 | 395.00 | 395.00 | 15.2K |
| 11:56 | 395.00 | 395.00 | 395.00 | 395.00 | 0.6K |
| 11:57 | 395.03 | 395.03 | 395.03 | 395.03 | 1.6K |
| 11:58 | 395.03 | 395.20 | 395.03 | 395.20 | 11.2K |
| 12:00 | 395.20 | 395.20 | 395.20 | 395.20 | 1.1K |
| 12:01 | 395.20 | 395.20 | 395.20 | 395.20 | 12.7K |
| 12:05 | 395.00 | 395.00 | 395.00 | 395.00 | 2.1K |
| 12:06 | 395.04 | 395.04 | 395.04 | 395.00 | 8.4K |
| 12:14 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 12:16 | 394.10 | 394.10 | 394.10 | 394.10 | 0.0K |
| 12:22 | 393.92 | 393.92 | 393.92 | 393.92 | 0.0K |
| 12:39 | 392.00 | 392.49 | 391.50 | 391.50 | 13.6K |
| 12:40 | 391.99 | 392.50 | 391.99 | 392.32 | 6.8K |
| 12:41 | 393.00 | 393.00 | 393.00 | 393.00 | 10.1K |
| 12:42 | 393.92 | 393.92 | 393.92 | 393.92 | 62.0K |
| 12:43 | 392.50 | 392.50 | 392.50 | 392.50 | 0.5K |
| 12:45 | 393.50 | 393.50 | 393.50 | 393.50 | 10.0K |
| 12:51 | 392.70 | 392.70 | 392.70 | 392.70 | 9.0K |
| 12:58 | 393.50 | 393.50 | 393.50 | 393.50 | 2.6K |
| 13:03 | 392.81 | 392.81 | 392.81 | 392.81 | 0.1K |
| 13:04 | 392.70 | 392.70 | 392.70 | 392.70 | 5.3K |
| 13:05 | 393.21 | 393.21 | 393.21 | 393.21 | 1.5K |
| 13:09 | 393.40 | 393.40 | 393.40 | 393.40 | 0.1K |
| 13:31 | 392.50 | 392.50 | 392.50 | 392.50 | 0.6K |
| 13:32 | 393.50 | 393.50 | 393.50 | 393.50 | 0.2K |
| 13:34 | 392.83 | 392.83 | 392.83 | 392.83 | 2.5K |
| 13:42 | 392.50 | 393.50 | 392.50 | 393.50 | 0.0K |
| 13:46 | 392.51 | 392.51 | 392.51 | 392.51 | 0.3K |
| 13:53 | 393.32 | 393.32 | 393.32 | 393.32 | 0.2K |
| 13:57 | 393.38 | 393.38 | 393.38 | 393.38 | 1.3K |
| 13:58 | 392.90 | 392.90 | 392.90 | 392.90 | 3.0K |
| 14:07 | 393.19 | 393.40 | 392.90 | 393.40 | 0.2K |
| 14:13 | 392.90 | 392.90 | 392.90 | 392.90 | 0.3K |
| 14:16 | 393.38 | 393.38 | 392.90 | 392.90 | 8.0K |
| 14:39 | 393.50 | 393.50 | 393.50 | 393.50 | 1.7K |
| 14:51 | 393.94 | 393.94 | 393.94 | 393.94 | 0.8K |
| 15:01 | 394.00 | 394.00 | 394.00 | 394.00 | 9.5K |
| 15:05 | 394.50 | 394.50 | 394.40 | 394.40 | 12.7K |
| 15:07 | 394.00 | 394.20 | 394.00 | 394.20 | 105.1K |
| 15:11 | 394.00 | 394.00 | 394.00 | 394.00 | 70.0K |
| 15:16 | 393.90 | 393.90 | 393.90 | 393.90 | 0.8K |
| 15:24 | 393.90 | 393.90 | 393.90 | 393.90 | 1.3K |
| 15:25 | 394.00 | 394.00 | 394.00 | 394.00 | 1.7K |
| 15:26 | 394.20 | 394.20 | 394.20 | 394.20 | 0.7K |
| 15:33 | 394.00 | 394.00 | 394.00 | 394.00 | 2.5K |
| 15:38 | 394.20 | 394.20 | 394.20 | 394.20 | 4.7K |
| 15:39 | 394.00 | 394.00 | 394.00 | 394.00 | 2.3K |
| 15:46 | 394.44 | 394.44 | 394.44 | 394.44 | 2.8K |
| 15:49 | 394.20 | 394.20 | 394.20 | 394.20 | 3.0K |
| 15:57 | 394.00 | 394.00 | 394.00 | 394.00 | 2.1K |
| 16:01 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
| 16:06 | 394.08 | 394.08 | 394.08 | 394.08 | 2.4K |
| 16:07 | 394.08 | 394.08 | 394.08 | 394.08 | 4.9K |
| 16:15 | 394.05 | 394.42 | 394.00 | 394.00 | 0.3K |
| 16:20 | 394.05 | 394.05 | 394.05 | 394.05 | 0.2K |
| 16:21 | 394.05 | 394.05 | 394.05 | 394.05 | 1.2K |
| 16:22 | 394.00 | 394.00 | 394.00 | 394.00 | 4.6K |
| 16:35 | 394.00 | 394.00 | 394.00 | 394.00 | 44.6K |