| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 393.43 | 393.43 | 393.43 | 393.43 | 0.1K |
| 08:02 | 393.82 | 393.82 | 393.82 | 393.82 | 1.3K |
| 08:04 | 393.10 | 393.10 | 393.10 | 393.10 | 30.1K |
| 08:33 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
| 08:39 | 393.82 | 393.82 | 393.82 | 393.82 | 1.5K |
| 08:45 | 394.60 | 394.60 | 394.60 | 394.60 | 5.0K |
| 08:56 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
| 09:07 | 394.58 | 394.58 | 394.58 | 394.58 | 4.6K |
| 09:45 | 393.86 | 393.86 | 393.65 | 393.65 | 0.9K |
| 09:47 | 393.52 | 393.52 | 393.52 | 393.52 | 10.8K |
| 09:50 | 394.00 | 394.00 | 394.00 | 394.00 | 0.4K |
| 10:00 | 394.02 | 394.02 | 394.02 | 394.02 | 0.9K |
| 10:01 | 394.47 | 394.47 | 394.47 | 394.47 | 0.0K |
| 10:04 | 394.02 | 394.02 | 394.02 | 394.02 | 2.1K |
| 10:11 | 394.00 | 394.00 | 394.00 | 394.00 | 5.9K |
| 10:15 | 394.95 | 394.95 | 394.47 | 394.47 | 5.4K |
| 10:23 | 394.24 | 394.56 | 394.24 | 394.56 | 2.5K |
| 10:27 | 394.56 | 394.56 | 394.56 | 394.56 | 2.5K |
| 10:33 | 394.90 | 394.90 | 394.90 | 394.90 | 3.9K |
| 10:39 | 394.02 | 394.02 | 394.02 | 394.02 | 2.4K |
| 10:41 | 394.56 | 394.56 | 394.56 | 394.56 | 0.8K |
| 10:42 | 394.56 | 394.56 | 394.56 | 394.56 | 2.6K |
| 10:48 | 394.50 | 394.50 | 394.50 | 394.50 | 0.5K |
| 10:51 | 394.50 | 394.50 | 394.50 | 394.50 | 0.9K |
| 10:59 | 394.50 | 394.50 | 394.01 | 394.01 | 4.7K |
| 11:01 | 394.02 | 394.02 | 394.02 | 394.02 | 1.6K |
| 11:03 | 394.00 | 394.00 | 394.00 | 394.00 | 4.5K |
| 11:05 | 394.00 | 394.00 | 394.00 | 394.00 | 3.8K |
| 11:07 | 394.00 | 394.00 | 394.00 | 394.00 | 6.0K |
| 11:10 | 394.02 | 394.02 | 394.02 | 394.00 | 0.4K |
| 11:14 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
| 11:24 | 394.02 | 394.02 | 394.02 | 394.02 | 3.6K |
| 11:25 | 394.50 | 394.50 | 394.50 | 394.50 | 3.6K |
| 11:29 | 394.44 | 394.50 | 394.44 | 394.50 | 13.1K |
| 11:30 | 394.01 | 394.01 | 394.01 | 394.01 | 4.2K |
| 11:33 | 394.50 | 394.50 | 394.50 | 394.50 | 2.8K |
| 11:36 | 394.50 | 394.50 | 394.50 | 394.50 | 0.6K |
| 11:41 | 394.50 | 394.50 | 394.50 | 394.50 | 4.2K |
| 11:45 | 394.49 | 394.49 | 394.49 | 394.49 | 1.6K |
| 11:51 | 393.65 | 393.65 | 393.65 | 393.65 | 4.9K |
| 11:54 | 394.49 | 394.49 | 394.49 | 394.49 | 0.3K |
| 11:55 | 394.00 | 394.00 | 394.00 | 394.00 | 26.4K |
| 11:56 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 11:57 | 392.01 | 392.01 | 392.01 | 392.01 | 11.8K |
| 12:03 | 392.10 | 392.10 | 392.10 | 392.10 | 1.3K |
| 12:15 | 393.00 | 393.00 | 393.00 | 393.00 | 0.9K |
| 12:23 | 393.00 | 393.00 | 393.00 | 393.00 | 7.9K |
| 12:29 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 12:30 | 393.00 | 393.00 | 393.00 | 393.00 | 0.7K |
| 12:42 | 393.33 | 393.33 | 393.33 | 393.33 | 6.7K |
| 12:47 | 393.29 | 393.29 | 393.29 | 393.30 | 0.2K |
| 12:54 | 393.05 | 393.05 | 393.05 | 393.05 | 0.6K |
| 13:01 | 393.60 | 393.60 | 393.60 | 393.60 | 0.1K |
| 13:08 | 393.05 | 393.05 | 393.04 | 393.04 | 7.1K |
| 13:13 | 393.60 | 393.60 | 393.60 | 393.60 | 1.8K |
| 13:21 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 13:26 | 393.59 | 393.59 | 393.59 | 393.59 | 1.9K |
| 13:35 | 394.00 | 394.00 | 393.50 | 393.50 | 10.7K |
| 13:42 | 393.55 | 393.55 | 393.55 | 393.55 | 4.0K |
| 13:48 | 393.05 | 393.05 | 393.05 | 393.05 | 12.9K |
| 13:50 | 393.75 | 393.75 | 393.75 | 393.70 | 2.1K |
| 14:01 | 393.50 | 393.50 | 393.50 | 393.50 | 1.5K |
| 14:02 | 393.53 | 393.53 | 393.53 | 393.53 | 0.1K |
| 14:03 | 393.53 | 393.53 | 393.53 | 393.53 | 0.0K |
| 14:04 | 393.53 | 393.53 | 393.53 | 393.53 | 2.0K |
| 14:06 | 393.53 | 393.53 | 393.53 | 393.53 | 1.5K |
| 14:07 | 393.50 | 393.50 | 393.50 | 393.50 | 6.5K |
| 14:10 | 393.00 | 393.00 | 393.00 | 393.00 | 0.6K |
| 14:11 | 392.47 | 392.47 | 392.47 | 392.47 | 0.1K |
| 14:12 | 392.90 | 392.90 | 392.90 | 392.90 | 0.3K |
| 14:13 | 392.80 | 392.80 | 392.80 | 392.80 | 15.0K |
| 14:15 | 392.49 | 392.49 | 392.49 | 392.49 | 4.1K |
| 14:16 | 392.09 | 392.09 | 392.09 | 392.09 | 1.8K |
| 14:21 | 392.31 | 392.31 | 392.31 | 392.30 | 3.2K |
| 14:29 | 393.00 | 393.00 | 392.06 | 392.06 | 11.5K |
| 14:30 | 392.00 | 392.06 | 392.00 | 392.06 | 1.0K |
| 14:42 | 392.00 | 392.00 | 392.00 | 392.00 | 6.3K |
| 14:46 | 392.60 | 393.00 | 392.60 | 393.00 | 7.8K |
| 14:48 | 392.06 | 392.06 | 392.06 | 392.06 | 5.6K |
| 14:54 | 392.06 | 392.06 | 392.06 | 392.06 | 4.7K |
| 14:55 | 392.00 | 392.00 | 392.00 | 392.00 | 3.3K |
| 15:00 | 392.00 | 392.00 | 392.00 | 392.00 | 3.6K |
| 15:07 | 392.60 | 392.60 | 392.06 | 392.06 | 3.4K |
| 15:08 | 392.00 | 392.00 | 392.00 | 392.00 | 2.6K |
| 15:15 | 392.30 | 392.30 | 392.30 | 392.30 | 0.0K |
| 15:17 | 392.27 | 392.27 | 392.27 | 392.27 | 3.8K |
| 15:20 | 392.24 | 392.24 | 392.24 | 392.21 | 22.3K |
| 15:29 | 392.50 | 392.50 | 392.50 | 392.50 | 4.7K |
| 15:37 | 392.93 | 392.93 | 392.93 | 392.93 | 0.6K |
| 15:39 | 392.56 | 392.56 | 392.56 | 392.56 | 0.4K |
| 15:43 | 393.50 | 393.50 | 393.00 | 393.00 | 0.0K |
| 15:51 | 393.50 | 393.50 | 393.50 | 393.50 | 0.0K |
| 15:59 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0K |
| 16:06 | 393.03 | 393.03 | 392.56 | 392.56 | 7.7K |
| 16:10 | 392.56 | 392.56 | 392.56 | 392.56 | 3.7K |
| 16:13 | 392.56 | 392.56 | 392.56 | 392.56 | 1.5K |
| 16:14 | 393.00 | 393.00 | 392.56 | 392.56 | 3.7K |
| 16:19 | 393.00 | 393.00 | 392.51 | 392.50 | 7.2K |
| 16:24 | 393.00 | 393.00 | 393.00 | 393.00 | 11.1K |
| 16:25 | 393.00 | 393.00 | 393.00 | 393.00 | 0.5K |
| 16:26 | 393.00 | 393.50 | 393.00 | 393.50 | 8.1K |
| 16:28 | 393.00 | 393.00 | 393.00 | 393.00 | 0.1K |
| 16:29 | 393.00 | 393.50 | 393.00 | 393.50 | 0.1K |
| 16:35 | 393.00 | 393.00 | 393.00 | 393.00 | 41.0K |