| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 394.86 | 394.86 | 394.86 | 394.86 | 0.8K |
| 08:02 | 396.22 | 396.22 | 396.22 | 396.22 | 0.5K |
| 08:03 | 398.50 | 398.50 | 397.18 | 397.18 | 13.7K |
| 08:10 | 398.50 | 398.50 | 398.50 | 398.50 | 0.0K |
| 08:36 | 397.70 | 397.70 | 397.70 | 397.70 | 5.0K |
| 08:40 | 397.30 | 397.30 | 397.30 | 397.30 | 27.3K |
| 08:42 | 397.30 | 397.30 | 397.30 | 397.30 | 1.0K |
| 08:51 | 397.60 | 397.60 | 397.60 | 397.60 | 1.2K |
| 08:57 | 398.11 | 398.11 | 398.11 | 398.11 | 0.1K |
| 08:59 | 397.75 | 397.75 | 397.75 | 397.75 | 0.8K |
| 09:06 | 397.90 | 397.90 | 397.90 | 397.90 | 0.3K |
| 09:15 | 397.50 | 397.50 | 397.50 | 397.50 | 0.7K |
| 09:24 | 397.10 | 397.10 | 397.10 | 397.10 | 0.4K |
| 09:25 | 397.25 | 397.25 | 397.25 | 397.25 | 0.0K |
| 09:28 | 396.75 | 396.75 | 396.75 | 396.75 | 1.9K |
| 09:30 | 397.17 | 397.17 | 397.17 | 397.17 | 0.5K |
| 09:38 | 397.10 | 397.10 | 397.10 | 397.10 | 0.9K |
| 09:39 | 397.10 | 397.10 | 397.10 | 397.10 | 0.9K |
| 09:43 | 397.10 | 397.10 | 397.10 | 397.10 | 3.9K |
| 09:59 | 397.33 | 397.33 | 397.33 | 397.33 | 4.3K |
| 10:01 | 397.47 | 397.59 | 397.47 | 397.59 | 0.0K |
| 10:02 | 397.59 | 397.59 | 397.59 | 397.59 | 0.0K |
| 10:05 | 397.44 | 397.44 | 397.44 | 397.40 | 9.8K |
| 10:08 | 397.40 | 397.40 | 397.40 | 397.40 | 0.9K |
| 10:14 | 397.00 | 397.00 | 397.00 | 397.00 | 7.3K |
| 10:15 | 397.00 | 397.00 | 397.00 | 397.00 | 3.4K |
| 10:18 | 397.50 | 397.50 | 397.00 | 397.00 | 0.5K |
| 10:20 | 397.00 | 397.00 | 397.00 | 397.00 | 3.7K |
| 10:21 | 397.00 | 397.00 | 397.00 | 397.00 | 11.0K |
| 10:28 | 396.40 | 396.40 | 396.40 | 396.40 | 2.5K |
| 10:31 | 396.40 | 396.40 | 396.40 | 396.40 | 5.3K |
| 10:33 | 396.33 | 396.33 | 396.00 | 396.00 | 13.2K |
| 10:37 | 395.90 | 395.90 | 395.90 | 395.90 | 1.8K |
| 10:38 | 396.00 | 396.00 | 395.90 | 395.90 | 8.0K |
| 10:40 | 396.00 | 396.00 | 396.00 | 396.00 | 1.2K |
| 10:43 | 396.20 | 396.20 | 396.20 | 396.20 | 1.3K |
| 10:49 | 396.20 | 396.20 | 396.20 | 396.20 | 1.4K |
| 10:51 | 396.00 | 396.00 | 396.00 | 396.00 | 0.3K |
| 10:58 | 396.20 | 396.20 | 396.20 | 396.20 | 0.1K |
| 10:59 | 396.20 | 396.20 | 396.02 | 396.02 | 0.3K |
| 11:00 | 396.00 | 396.00 | 396.00 | 396.00 | 8.8K |
| 11:09 | 396.00 | 396.00 | 396.00 | 396.00 | 3.2K |
| 11:25 | 396.20 | 396.20 | 396.20 | 396.20 | 2.2K |
| 11:29 | 396.09 | 396.09 | 396.09 | 396.09 | 1.0K |
| 11:49 | 396.20 | 396.20 | 396.20 | 396.20 | 10.2K |
| 11:50 | 396.20 | 396.20 | 396.20 | 396.20 | 3.1K |
| 12:08 | 396.20 | 396.20 | 396.20 | 396.20 | 1.4K |
| 12:14 | 396.00 | 396.00 | 395.54 | 396.01 | 17.5K |
| 12:16 | 395.54 | 395.54 | 395.54 | 395.50 | 1.4K |
| 12:33 | 396.00 | 396.00 | 396.00 | 396.00 | 2.9K |
| 12:34 | 396.00 | 396.00 | 396.00 | 396.00 | 7.4K |
| 12:35 | 396.00 | 396.00 | 396.00 | 396.00 | 3.7K |
| 12:36 | 395.50 | 395.50 | 395.50 | 395.50 | 1.2K |
| 12:39 | 395.90 | 395.90 | 395.90 | 395.90 | 1.2K |
| 12:40 | 396.00 | 396.00 | 396.00 | 396.00 | 7.3K |
| 12:42 | 396.20 | 396.20 | 396.20 | 396.20 | 13.5K |
| 13:00 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 13:02 | 396.20 | 396.20 | 396.00 | 396.00 | 0.0K |
| 13:03 | 396.03 | 396.03 | 396.03 | 396.03 | 0.6K |
| 13:13 | 396.20 | 396.20 | 396.00 | 396.20 | 3.3K |
| 13:16 | 396.20 | 396.20 | 396.20 | 396.20 | 0.5K |
| 13:29 | 396.20 | 396.20 | 396.20 | 396.20 | 1.5K |
| 13:33 | 396.20 | 396.20 | 396.20 | 396.20 | 14.8K |
| 13:36 | 396.00 | 396.00 | 396.00 | 396.00 | 0.1K |
| 13:42 | 396.20 | 396.20 | 396.20 | 396.20 | 0.3K |
| 13:44 | 396.20 | 396.20 | 396.20 | 396.20 | 5.0K |
| 13:46 | 396.20 | 396.20 | 396.20 | 396.20 | 32.2K |
| 13:55 | 396.50 | 396.50 | 396.00 | 396.50 | 18.7K |
| 13:56 | 397.00 | 397.00 | 397.00 | 397.00 | 10.0K |
| 13:57 | 397.00 | 397.00 | 397.00 | 397.00 | 1.2K |
| 14:01 | 397.50 | 397.60 | 397.39 | 397.60 | 1.7K |
| 14:06 | 397.83 | 397.83 | 397.83 | 397.83 | 0.0K |
| 14:09 | 397.76 | 397.76 | 397.76 | 397.76 | 0.1K |
| 14:10 | 397.50 | 397.50 | 397.50 | 397.50 | 10.0K |
| 14:11 | 397.60 | 397.90 | 397.60 | 397.90 | 0.4K |
| 14:13 | 397.90 | 397.90 | 397.90 | 397.90 | 1.1K |
| 14:15 | 397.90 | 397.90 | 397.90 | 397.90 | 11.9K |
| 14:27 | 397.89 | 397.89 | 397.89 | 397.89 | 1.5K |
| 14:29 | 397.89 | 397.89 | 397.89 | 397.89 | 4.0K |
| 14:40 | 397.10 | 397.10 | 397.10 | 397.10 | 2.7K |
| 14:54 | 397.00 | 397.00 | 397.00 | 397.00 | 0.0K |
| 15:06 | 397.50 | 397.50 | 397.50 | 397.50 | 1.5K |
| 15:09 | 397.68 | 397.68 | 397.68 | 397.68 | 0.1K |
| 15:15 | 397.63 | 397.65 | 397.63 | 397.65 | 1.0K |
| 15:16 | 397.70 | 397.70 | 397.70 | 397.70 | 0.0K |
| 15:17 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 15:20 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 15:27 | 397.63 | 397.63 | 397.63 | 397.63 | 1.7K |
| 15:31 | 397.75 | 397.75 | 397.75 | 397.80 | 11.8K |
| 15:32 | 398.00 | 398.00 | 398.00 | 398.00 | 26.0K |
| 15:33 | 397.63 | 397.63 | 397.63 | 397.63 | 0.8K |
| 15:40 | 397.50 | 397.50 | 397.50 | 397.50 | 7.5K |
| 15:49 | 397.50 | 397.50 | 397.50 | 397.50 | 4.4K |
| 15:51 | 397.63 | 397.63 | 397.63 | 397.63 | 11.6K |
| 15:52 | 397.63 | 397.63 | 397.63 | 397.63 | 0.5K |
| 15:53 | 397.63 | 397.63 | 397.63 | 397.63 | 1.0K |
| 15:57 | 397.50 | 397.50 | 397.50 | 397.50 | 0.4K |
| 16:04 | 397.63 | 397.63 | 397.50 | 397.50 | 5.0K |
| 16:05 | 397.63 | 397.63 | 397.63 | 397.63 | 0.4K |
| 16:06 | 397.63 | 397.63 | 397.63 | 397.63 | 1.1K |
| 16:07 | 397.50 | 397.50 | 397.50 | 397.50 | 0.4K |
| 16:12 | 397.50 | 397.63 | 397.50 | 397.63 | 6.8K |
| 16:16 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 16:24 | 397.50 | 397.50 | 397.50 | 397.50 | 0.0K |
| 16:25 | 397.54 | 397.54 | 397.54 | 397.54 | 1.6K |
| 16:28 | 397.50 | 397.50 | 397.50 | 397.50 | 0.9K |
| 16:29 | 397.50 | 397.50 | 397.50 | 397.50 | 1.8K |
| 16:35 | 397.50 | 397.50 | 396.29 | 397.50 | 174.4K |