| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 398.00 | 399.50 | 398.00 | 399.50 | 11.6K |
| 08:03 | 398.85 | 398.85 | 396.50 | 396.50 | 11.1K |
| 08:04 | 396.37 | 396.37 | 396.01 | 396.01 | 13.7K |
| 08:05 | 396.16 | 396.16 | 396.16 | 396.16 | 1.8K |
| 08:11 | 396.16 | 396.16 | 396.16 | 396.16 | 1.0K |
| 08:28 | 396.34 | 396.34 | 396.01 | 396.01 | 6.0K |
| 08:30 | 396.30 | 396.30 | 396.30 | 396.30 | 0.8K |
| 08:31 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |
| 08:34 | 396.01 | 396.01 | 396.01 | 396.01 | 0.4K |
| 08:47 | 396.50 | 396.50 | 396.50 | 396.50 | 0.0K |
| 08:57 | 396.32 | 396.32 | 396.32 | 396.32 | 1.3K |
| 09:00 | 396.32 | 396.32 | 396.32 | 396.32 | 0.0K |
| 09:13 | 396.29 | 396.29 | 396.29 | 396.29 | 1.3K |
| 09:16 | 396.32 | 396.32 | 396.01 | 396.01 | 1.1K |
| 09:19 | 396.32 | 396.32 | 396.32 | 396.32 | 9.6K |
| 09:24 | 396.29 | 396.29 | 396.29 | 396.30 | 7.7K |
| 09:25 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 09:26 | 396.79 | 396.79 | 396.79 | 396.79 | 1.9K |
| 09:30 | 397.08 | 397.08 | 396.79 | 396.79 | 1.4K |
| 09:32 | 397.00 | 397.00 | 397.00 | 397.00 | 1.0K |
| 09:33 | 396.50 | 396.50 | 396.50 | 396.50 | 0.4K |
| 09:44 | 396.01 | 396.01 | 396.01 | 396.01 | 2.7K |
| 09:45 | 396.01 | 396.01 | 396.01 | 396.01 | 0.8K |
| 09:56 | 396.50 | 396.50 | 396.50 | 396.50 | 40.0K |
| 10:00 | 396.32 | 396.32 | 396.32 | 396.31 | 0.3K |
| 10:01 | 396.32 | 396.32 | 396.32 | 396.32 | 0.1K |
| 10:08 | 396.32 | 396.32 | 396.32 | 396.32 | 10.0K |
| 10:23 | 396.02 | 396.02 | 396.02 | 396.02 | 1.4K |
| 10:49 | 396.02 | 396.02 | 396.02 | 396.02 | 1.8K |
| 10:50 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 10:55 | 396.21 | 396.21 | 396.21 | 396.21 | 0.8K |
| 10:56 | 396.48 | 396.48 | 396.20 | 396.17 | 3.5K |
| 11:01 | 396.21 | 396.21 | 396.21 | 396.21 | 0.7K |
| 11:07 | 396.48 | 396.48 | 396.48 | 396.48 | 2.4K |
| 11:12 | 396.03 | 396.03 | 396.03 | 396.03 | 0.2K |
| 11:18 | 397.00 | 397.00 | 397.00 | 397.00 | 17.7K |
| 11:24 | 397.01 | 397.01 | 397.01 | 397.01 | 1.5K |
| 11:36 | 397.32 | 397.32 | 397.32 | 397.32 | 3.0K |
| 11:47 | 397.32 | 397.32 | 397.02 | 397.02 | 9.1K |
| 11:51 | 397.32 | 397.32 | 397.32 | 397.32 | 1.2K |
| 12:11 | 398.50 | 398.50 | 398.50 | 398.50 | 5.0K |
| 12:12 | 397.32 | 397.32 | 397.32 | 397.32 | 1.3K |
| 12:16 | 397.32 | 397.32 | 397.32 | 397.32 | 0.1K |
| 12:23 | 397.32 | 397.32 | 397.32 | 397.32 | 0.2K |
| 12:25 | 397.02 | 397.02 | 397.02 | 397.00 | 3.7K |
| 12:29 | 397.00 | 397.00 | 397.00 | 397.00 | 19.0K |
| 12:32 | 395.53 | 395.53 | 395.53 | 395.53 | 1.9K |
| 12:41 | 396.32 | 396.32 | 396.32 | 396.32 | 2.5K |
| 12:51 | 396.58 | 396.58 | 396.58 | 396.58 | 0.0K |
| 12:54 | 397.00 | 397.00 | 397.00 | 397.00 | 0.3K |
| 13:00 | 396.32 | 396.32 | 396.32 | 396.32 | 0.0K |
| 13:04 | 397.00 | 397.00 | 397.00 | 397.00 | 0.3K |
| 13:06 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 13:07 | 396.32 | 396.32 | 396.32 | 396.32 | 2.8K |
| 13:19 | 396.00 | 397.00 | 396.00 | 397.00 | 3.2K |
| 13:25 | 396.00 | 396.00 | 396.00 | 396.00 | 0.2K |
| 13:30 | 396.00 | 397.00 | 396.00 | 397.00 | 0.3K |
| 13:35 | 396.32 | 396.32 | 396.32 | 396.32 | 1.0K |
| 13:43 | 396.00 | 396.00 | 396.00 | 396.00 | 43.3K |
| 13:46 | 396.00 | 396.00 | 396.00 | 396.00 | 0.3K |
| 13:56 | 397.00 | 397.00 | 397.00 | 397.00 | 1.0K |
| 13:59 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 14:02 | 396.50 | 396.50 | 396.50 | 396.50 | 1.0K |
| 14:05 | 396.50 | 396.50 | 396.50 | 396.50 | 0.0K |
| 14:07 | 396.31 | 396.31 | 396.02 | 396.02 | 0.6K |
| 14:11 | 398.51 | 398.51 | 398.51 | 398.51 | 24.6K |
| 14:15 | 396.32 | 396.32 | 396.32 | 396.32 | 0.0K |
| 14:16 | 396.58 | 396.58 | 396.58 | 396.58 | 0.8K |
| 14:17 | 396.00 | 396.00 | 396.00 | 396.00 | 40.0K |
| 14:19 | 396.02 | 396.02 | 396.02 | 396.02 | 0.1K |
| 14:20 | 396.31 | 396.31 | 396.31 | 396.31 | 0.0K |
| 14:25 | 396.32 | 396.32 | 396.32 | 396.32 | 0.2K |
| 14:26 | 396.02 | 396.02 | 396.02 | 396.02 | 7.1K |
| 14:27 | 396.32 | 396.32 | 396.32 | 396.32 | 1.5K |
| 14:29 | 396.00 | 396.00 | 396.00 | 396.00 | 0.5K |
| 14:34 | 396.02 | 396.02 | 396.02 | 396.02 | 0.6K |
| 14:41 | 396.50 | 396.50 | 396.50 | 396.50 | 0.5K |
| 14:46 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 14:53 | 396.00 | 396.00 | 395.50 | 396.00 | 14.2K |
| 14:57 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 15:05 | 396.00 | 396.00 | 396.00 | 396.00 | 0.4K |
| 15:15 | 396.16 | 396.16 | 396.00 | 396.00 | 0.5K |
| 15:16 | 396.16 | 396.16 | 396.16 | 396.16 | 2.5K |
| 15:17 | 396.01 | 396.01 | 396.01 | 396.01 | 2.5K |
| 15:18 | 396.01 | 396.01 | 396.01 | 396.01 | 4.4K |
| 15:19 | 396.16 | 396.16 | 396.16 | 396.16 | 5.0K |
| 15:21 | 396.00 | 396.00 | 396.00 | 396.00 | 0.4K |
| 15:29 | 396.01 | 396.50 | 396.01 | 396.50 | 33.1K |
| 15:30 | 396.50 | 396.50 | 396.50 | 396.50 | 0.7K |
| 15:49 | 396.02 | 396.02 | 396.02 | 396.02 | 1.3K |
| 15:56 | 396.00 | 396.32 | 396.00 | 396.30 | 6.7K |
| 15:57 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 16:02 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 16:14 | 396.00 | 396.00 | 396.00 | 396.00 | 0.6K |
| 16:15 | 396.00 | 396.00 | 396.00 | 396.02 | 2.3K |
| 16:19 | 396.50 | 396.50 | 396.50 | 396.50 | 3.6K |
| 16:20 | 396.50 | 396.50 | 396.50 | 396.50 | 0.3K |
| 16:21 | 396.50 | 396.50 | 396.50 | 396.50 | 1.1K |
| 16:24 | 396.50 | 396.50 | 396.50 | 396.50 | 0.3K |
| 16:29 | 397.00 | 397.00 | 396.50 | 396.50 | 0.7K |
| 16:35 | 396.50 | 396.50 | 396.50 | 396.50 | 58.0K |