| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.2K |
| 08:05 | 392.50 | 392.50 | 392.50 | 392.50 | 14.2K |
| 08:08 | 394.13 | 394.13 | 394.13 | 394.13 | 5.9K |
| 08:38 | 393.32 | 393.32 | 393.32 | 393.32 | 25.5K |
| 08:43 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
| 08:46 | 394.35 | 394.35 | 394.35 | 394.35 | 1.3K |
| 08:57 | 394.35 | 394.35 | 394.35 | 394.35 | 2.8K |
| 09:00 | 393.81 | 393.81 | 393.81 | 393.81 | 0.0K |
| 09:05 | 394.35 | 394.35 | 394.35 | 394.35 | 0.0K |
| 09:21 | 393.97 | 393.97 | 393.97 | 394.00 | 0.3K |
| 09:24 | 393.50 | 394.34 | 393.50 | 394.34 | 11.7K |
| 09:27 | 394.34 | 394.34 | 394.34 | 394.34 | 5.1K |
| 09:45 | 393.82 | 393.82 | 393.82 | 393.82 | 0.2K |
| 09:58 | 394.50 | 394.50 | 394.50 | 394.50 | 5.1K |
| 10:03 | 393.82 | 393.82 | 393.82 | 393.82 | 0.0K |
| 10:06 | 394.50 | 394.50 | 394.50 | 394.50 | 10.0K |
| 10:14 | 394.29 | 394.29 | 394.29 | 394.29 | 0.7K |
| 10:18 | 394.47 | 394.47 | 394.47 | 394.47 | 11.4K |
| 10:21 | 394.45 | 394.45 | 394.45 | 394.50 | 3.6K |
| 10:23 | 394.95 | 394.95 | 394.95 | 394.95 | 1.0K |
| 10:24 | 394.80 | 394.80 | 394.80 | 394.80 | 5.7K |
| 10:34 | 394.94 | 394.94 | 394.94 | 394.94 | 2.3K |
| 10:37 | 394.94 | 394.94 | 394.94 | 394.94 | 5.0K |
| 10:43 | 394.95 | 394.95 | 394.95 | 394.95 | 0.0K |
| 10:51 | 394.94 | 394.94 | 392.00 | 392.00 | 50.1K |
| 10:55 | 392.29 | 392.29 | 392.29 | 392.29 | 1.1K |
| 11:02 | 392.28 | 392.28 | 392.28 | 392.28 | 2.7K |
| 11:05 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 11:08 | 392.00 | 392.00 | 392.00 | 392.00 | 19.2K |
| 11:09 | 392.24 | 392.24 | 392.24 | 392.24 | 1.7K |
| 11:17 | 392.24 | 392.24 | 392.24 | 392.24 | 1.5K |
| 11:18 | 392.24 | 392.24 | 392.24 | 392.24 | 2.9K |
| 11:27 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 11:28 | 392.24 | 392.44 | 392.24 | 392.40 | 3.7K |
| 11:35 | 392.00 | 392.00 | 392.00 | 392.00 | 0.0K |
| 11:39 | 392.44 | 392.44 | 392.44 | 392.44 | 3.8K |
| 11:43 | 392.24 | 392.24 | 392.24 | 392.24 | 0.7K |
| 11:50 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 11:51 | 392.44 | 392.44 | 392.44 | 392.44 | 1.3K |
| 11:56 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 11:59 | 392.44 | 392.44 | 392.24 | 392.24 | 14.1K |
| 12:03 | 392.50 | 393.50 | 392.50 | 393.50 | 10.9K |
| 12:05 | 393.71 | 393.71 | 393.71 | 393.71 | 8.3K |
| 12:06 | 394.26 | 394.26 | 394.26 | 394.26 | 10.0K |
| 12:25 | 394.40 | 394.40 | 394.40 | 394.40 | 21.6K |
| 12:32 | 393.97 | 393.97 | 393.97 | 393.97 | 0.6K |
| 12:47 | 394.38 | 394.38 | 394.38 | 394.38 | 1.3K |
| 13:03 | 394.00 | 394.00 | 393.50 | 393.50 | 1.7K |
| 13:08 | 393.74 | 393.74 | 393.74 | 393.74 | 1.5K |
| 13:12 | 393.50 | 393.50 | 393.50 | 393.50 | 0.0K |
| 13:29 | 393.50 | 393.50 | 393.50 | 393.50 | 1.4K |
| 13:31 | 394.00 | 394.00 | 394.00 | 394.00 | 15.0K |
| 13:40 | 393.50 | 393.50 | 393.50 | 393.50 | 0.1K |
| 13:43 | 393.74 | 393.74 | 393.74 | 393.74 | 2.5K |
| 13:46 | 393.92 | 393.92 | 393.92 | 393.92 | 12.3K |
| 14:05 | 393.94 | 393.94 | 393.94 | 393.94 | 5.8K |
| 14:06 | 393.50 | 393.50 | 393.50 | 393.50 | 0.4K |
| 14:08 | 393.62 | 393.66 | 393.50 | 393.50 | 1.9K |
| 14:09 | 393.66 | 393.66 | 393.66 | 393.66 | 0.0K |
| 14:10 | 393.94 | 393.94 | 393.94 | 393.94 | 0.3K |
| 14:11 | 393.74 | 393.94 | 393.74 | 393.94 | 1.2K |
| 14:12 | 393.74 | 393.74 | 393.74 | 393.74 | 1.0K |
| 14:17 | 393.66 | 393.94 | 393.66 | 393.94 | 0.1K |
| 14:18 | 393.50 | 393.50 | 393.50 | 393.50 | 0.1K |
| 14:19 | 393.94 | 393.94 | 393.94 | 393.94 | 1.5K |
| 14:28 | 393.66 | 393.66 | 393.66 | 393.70 | 0.5K |
| 14:32 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 14:39 | 394.00 | 394.50 | 394.00 | 394.50 | 0.0K |
| 14:41 | 394.19 | 394.19 | 394.19 | 394.19 | 2.3K |
| 14:45 | 394.00 | 394.50 | 394.00 | 394.50 | 0.3K |
| 14:59 | 394.19 | 394.19 | 394.19 | 394.19 | 3.2K |
| 15:01 | 394.19 | 394.19 | 394.11 | 394.11 | 2.3K |
| 15:04 | 394.09 | 394.09 | 394.09 | 394.09 | 0.9K |
| 15:12 | 394.34 | 394.34 | 394.34 | 394.34 | 0.0K |
| 15:13 | 394.50 | 394.50 | 394.50 | 394.50 | 1.1K |
| 15:15 | 395.00 | 395.00 | 395.00 | 395.00 | 0.8K |
| 15:20 | 395.18 | 395.18 | 395.18 | 395.18 | 3.0K |
| 15:22 | 394.79 | 394.79 | 394.79 | 394.79 | 0.3K |
| 15:25 | 394.81 | 394.81 | 394.81 | 394.81 | 3.0K |
| 15:30 | 395.50 | 395.50 | 395.50 | 395.50 | 0.6K |
| 15:33 | 395.00 | 395.00 | 395.00 | 395.00 | 4.4K |
| 15:38 | 395.00 | 395.25 | 395.00 | 395.30 | 2.9K |
| 15:39 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 15:41 | 395.00 | 395.00 | 395.00 | 395.00 | 2.7K |
| 15:43 | 395.10 | 395.10 | 395.10 | 395.10 | 13.4K |
| 15:46 | 395.25 | 395.25 | 395.25 | 395.25 | 0.1K |
| 15:50 | 395.00 | 395.00 | 394.00 | 394.00 | 17.3K |
| 15:51 | 394.50 | 394.50 | 394.50 | 394.50 | 5.3K |
| 15:55 | 394.59 | 394.59 | 394.59 | 394.59 | 0.0K |
| 15:56 | 394.50 | 394.50 | 394.50 | 394.50 | 1.6K |
| 15:59 | 394.84 | 394.84 | 394.84 | 394.84 | 5.1K |
| 16:00 | 394.75 | 394.75 | 394.75 | 394.75 | 0.1K |
| 16:02 | 394.50 | 394.50 | 394.50 | 394.50 | 0.9K |
| 16:05 | 394.75 | 394.75 | 394.75 | 394.75 | 0.1K |
| 16:10 | 394.75 | 394.75 | 394.75 | 394.75 | 0.1K |
| 16:13 | 394.50 | 394.50 | 394.50 | 394.50 | 0.1K |
| 16:15 | 394.50 | 394.75 | 394.50 | 394.75 | 0.3K |
| 16:16 | 394.50 | 394.50 | 394.00 | 394.00 | 2.5K |
| 16:17 | 394.00 | 394.00 | 394.00 | 394.00 | 3.9K |
| 16:21 | 394.25 | 394.25 | 394.25 | 394.25 | 0.1K |
| 16:35 | 395.00 | 395.00 | 395.00 | 395.00 | 15.7K |