| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 396.13 | 396.13 | 396.13 | 396.13 | 2.4K |
| 08:08 | 397.10 | 397.10 | 397.10 | 397.10 | 2.2K |
| 08:10 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 08:24 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 08:25 | 398.00 | 398.00 | 398.00 | 398.00 | 1.3K |
| 08:36 | 396.50 | 396.50 | 396.50 | 396.50 | 0.0K |
| 08:40 | 397.48 | 397.48 | 397.48 | 397.48 | 2.5K |
| 08:42 | 397.10 | 397.10 | 397.10 | 397.10 | 0.1K |
| 08:43 | 397.10 | 397.10 | 397.10 | 397.10 | 0.8K |
| 08:51 | 397.78 | 397.78 | 397.78 | 397.78 | 0.5K |
| 08:57 | 397.78 | 397.78 | 397.78 | 397.78 | 10.3K |
| 09:04 | 397.10 | 397.10 | 397.10 | 397.10 | 0.5K |
| 09:05 | 397.10 | 397.10 | 397.10 | 397.10 | 1.8K |
| 09:11 | 397.10 | 397.10 | 397.10 | 397.10 | 0.5K |
| 09:12 | 398.00 | 398.08 | 398.00 | 398.08 | 0.2K |
| 09:13 | 398.08 | 398.08 | 398.08 | 398.08 | 0.3K |
| 09:15 | 398.00 | 398.00 | 398.00 | 398.00 | 20.0K |
| 09:18 | 398.50 | 398.50 | 398.50 | 398.50 | 2.0K |
| 09:19 | 397.00 | 397.00 | 397.00 | 397.00 | 0.1K |
| 09:23 | 397.54 | 397.54 | 397.00 | 397.00 | 23.7K |
| 09:32 | 396.36 | 396.36 | 396.36 | 396.36 | 1.8K |
| 09:45 | 396.34 | 396.34 | 396.34 | 396.34 | 2.0K |
| 09:51 | 396.39 | 396.39 | 396.39 | 396.39 | 0.4K |
| 09:53 | 396.05 | 396.05 | 396.05 | 396.05 | 1.5K |
| 09:54 | 396.39 | 396.39 | 396.39 | 396.39 | 1.3K |
| 09:59 | 397.50 | 397.50 | 397.50 | 397.50 | 1.5K |
| 10:00 | 397.00 | 397.00 | 397.00 | 397.00 | 10.7K |
| 10:01 | 397.00 | 397.59 | 397.00 | 397.08 | 20.0K |
| 10:03 | 397.08 | 397.08 | 397.08 | 397.08 | 0.2K |
| 10:06 | 397.08 | 397.08 | 397.08 | 397.10 | 0.2K |
| 10:16 | 397.08 | 397.08 | 397.08 | 397.08 | 3.8K |
| 10:18 | 397.59 | 397.59 | 397.59 | 397.59 | 2.2K |
| 10:23 | 397.08 | 397.08 | 397.08 | 397.10 | 22.8K |
| 10:24 | 396.50 | 396.50 | 396.50 | 396.50 | 7.8K |
| 10:34 | 396.78 | 396.78 | 396.78 | 396.78 | 1.5K |
| 10:41 | 396.13 | 396.13 | 396.13 | 396.13 | 8.0K |
| 10:47 | 396.47 | 396.47 | 396.47 | 396.47 | 0.1K |
| 10:52 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 10:58 | 396.15 | 396.15 | 396.15 | 396.15 | 1.5K |
| 11:03 | 396.08 | 396.08 | 396.08 | 396.08 | 0.6K |
| 11:23 | 396.58 | 396.58 | 396.58 | 396.58 | 6.5K |
| 11:34 | 396.08 | 396.08 | 396.08 | 396.08 | 8.2K |
| 11:39 | 396.08 | 397.00 | 396.00 | 397.00 | 6.1K |
| 11:43 | 396.00 | 396.00 | 396.00 | 396.00 | 0.1K |
| 11:45 | 396.05 | 396.05 | 396.00 | 396.00 | 10.3K |
| 11:54 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 12:01 | 396.00 | 396.00 | 396.00 | 396.00 | 9.0K |
| 12:07 | 396.05 | 396.05 | 396.05 | 396.05 | 0.6K |
| 12:12 | 396.00 | 396.00 | 396.00 | 396.00 | 3.1K |
| 12:15 | 396.50 | 396.50 | 396.50 | 396.50 | 10.0K |
| 12:20 | 395.58 | 395.58 | 395.58 | 395.58 | 0.5K |
| 12:22 | 395.59 | 395.59 | 395.59 | 395.59 | 1.0K |
| 12:26 | 395.59 | 395.59 | 395.59 | 395.59 | 5.4K |
| 12:36 | 395.89 | 395.89 | 395.89 | 395.89 | 3.1K |
| 12:42 | 395.89 | 395.89 | 395.89 | 395.89 | 10.0K |
| 12:47 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
| 12:54 | 396.00 | 396.00 | 396.00 | 396.00 | 0.3K |
| 12:56 | 396.20 | 396.20 | 396.00 | 396.00 | 2.8K |
| 13:01 | 396.01 | 396.01 | 396.01 | 396.00 | 1.7K |
| 13:11 | 396.00 | 396.00 | 396.00 | 396.00 | 0.3K |
| 13:18 | 396.00 | 396.00 | 396.00 | 396.00 | 2.5K |
| 13:22 | 396.00 | 396.00 | 396.00 | 396.00 | 1.2K |
| 13:29 | 396.00 | 396.00 | 396.00 | 396.00 | 0.1K |
| 13:32 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 13:37 | 396.03 | 396.03 | 396.03 | 396.00 | 1.5K |
| 13:45 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 13:46 | 396.03 | 396.03 | 396.03 | 396.03 | 0.2K |
| 13:48 | 396.00 | 396.00 | 396.00 | 396.00 | 0.5K |
| 13:50 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 13:55 | 396.19 | 396.19 | 396.19 | 396.19 | 2.5K |
| 13:56 | 396.03 | 396.03 | 396.03 | 396.00 | 1.6K |
| 14:02 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 14:06 | 396.16 | 396.16 | 396.16 | 396.16 | 0.1K |
| 14:07 | 396.16 | 396.16 | 396.16 | 396.16 | 0.0K |
| 14:12 | 396.03 | 396.19 | 396.03 | 396.03 | 3.7K |
| 14:13 | 396.19 | 396.19 | 396.03 | 396.00 | 6.9K |
| 14:14 | 396.00 | 396.00 | 396.00 | 396.00 | 1.4K |
| 14:17 | 396.19 | 396.19 | 396.19 | 396.19 | 0.1K |
| 14:21 | 396.00 | 396.00 | 396.00 | 396.00 | 2.8K |
| 14:22 | 395.88 | 395.88 | 395.88 | 395.88 | 0.6K |
| 14:26 | 395.50 | 395.50 | 395.50 | 395.50 | 14.2K |
| 14:28 | 395.00 | 395.00 | 395.00 | 395.00 | 5.9K |
| 14:31 | 395.00 | 395.50 | 395.00 | 395.50 | 0.9K |
| 14:43 | 395.28 | 395.28 | 395.28 | 395.28 | 0.2K |
| 14:54 | 395.09 | 395.09 | 395.09 | 395.09 | 1.1K |
| 14:56 | 395.09 | 395.09 | 395.09 | 395.09 | 1.2K |
| 15:01 | 395.57 | 395.57 | 395.57 | 395.57 | 1.3K |
| 15:07 | 395.57 | 395.57 | 395.57 | 395.60 | 1.7K |
| 15:09 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 15:12 | 395.09 | 395.09 | 395.09 | 395.09 | 3.3K |
| 15:13 | 395.07 | 395.07 | 395.07 | 395.07 | 0.0K |
| 15:14 | 394.59 | 394.59 | 394.59 | 394.59 | 0.2K |
| 15:28 | 395.35 | 395.35 | 395.35 | 395.35 | 0.1K |
| 15:31 | 395.06 | 395.06 | 395.06 | 395.06 | 0.4K |
| 15:32 | 395.00 | 395.00 | 395.00 | 395.00 | 3.3K |
| 15:37 | 395.38 | 395.38 | 395.38 | 395.38 | 0.5K |
| 15:51 | 395.00 | 395.16 | 395.00 | 395.16 | 5.5K |
| 15:54 | 395.50 | 395.50 | 395.50 | 395.50 | 6.7K |
| 15:56 | 395.50 | 395.50 | 395.31 | 395.31 | 4.6K |
| 15:57 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
| 15:58 | 394.50 | 394.50 | 394.50 | 394.50 | 28.8K |
| 16:08 | 393.68 | 393.68 | 393.68 | 393.68 | 0.8K |
| 16:11 | 393.56 | 393.56 | 393.56 | 393.56 | 2.4K |
| 16:16 | 393.56 | 393.56 | 393.56 | 393.56 | 7.0K |
| 16:23 | 393.50 | 393.50 | 393.50 | 393.50 | 1.4K |
| 16:24 | 393.88 | 393.88 | 393.88 | 393.88 | 2.0K |
| 16:32 | 394.52 | 394.52 | 394.52 | 394.52 | 19.7K |
| 16:35 | 392.50 | 392.50 | 392.50 | 392.50 | 117.8K |