| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 371.20 | 371.20 | 371.00 | 371.00 | 4.1K |
| 08:01 | 370.00 | 370.00 | 370.00 | 370.00 | 1.5K |
| 08:02 | 370.00 | 370.00 | 370.00 | 370.00 | 1.5K |
| 08:24 | 375.00 | 375.00 | 375.00 | 375.00 | 0.1K |
| 08:30 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
| 08:35 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0K |
| 08:37 | 370.00 | 370.00 | 370.00 | 370.00 | 2.5K |
| 08:39 | 374.80 | 374.80 | 374.80 | 374.80 | 0.2K |
| 08:50 | 375.00 | 375.00 | 375.00 | 375.00 | 0.1K |
| 08:59 | 370.00 | 370.00 | 370.00 | 370.00 | 1.0K |
| 09:00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0K |
| 09:03 | 367.00 | 370.00 | 367.00 | 370.00 | 3.5K |
| 09:04 | 370.00 | 370.00 | 368.00 | 368.00 | 5.6K |
| 09:05 | 364.00 | 364.00 | 364.00 | 364.00 | 3.9K |
| 09:06 | 362.00 | 362.00 | 362.00 | 362.00 | 3.0K |
| 09:13 | 360.00 | 360.00 | 360.00 | 360.00 | 0.6K |
| 09:14 | 367.00 | 367.00 | 367.00 | 367.00 | 0.1K |
| 09:21 | 367.00 | 367.00 | 367.00 | 367.00 | 0.3K |
| 09:29 | 360.00 | 360.00 | 360.00 | 360.00 | 0.1K |
| 09:30 | 365.00 | 365.00 | 365.00 | 365.00 | 0.1K |
| 09:40 | 360.01 | 360.01 | 360.01 | 360.01 | 0.6K |
| 09:42 | 360.01 | 360.01 | 360.01 | 360.01 | 0.9K |
| 09:46 | 365.00 | 365.00 | 365.00 | 365.00 | 0.3K |
| 09:50 | 365.00 | 365.00 | 360.01 | 360.01 | 1.2K |
| 09:57 | 360.01 | 370.00 | 360.01 | 370.00 | 0.3K |
| 10:10 | 360.01 | 360.01 | 360.01 | 360.01 | 1.7K |
| 10:15 | 360.00 | 360.00 | 360.00 | 360.00 | 2.0K |
| 10:16 | 356.43 | 356.43 | 356.43 | 356.43 | 2.5K |
| 10:17 | 351.00 | 360.00 | 351.00 | 360.00 | 1.4K |
| 10:23 | 351.01 | 355.00 | 351.00 | 355.00 | 8.1K |
| 10:26 | 350.51 | 350.51 | 350.51 | 350.51 | 4.0K |
| 10:32 | 350.00 | 350.51 | 350.00 | 350.00 | 7.3K |
| 10:33 | 345.65 | 345.65 | 345.65 | 345.65 | 0.8K |
| 10:35 | 350.00 | 350.00 | 350.00 | 350.00 | 0.1K |
| 10:44 | 350.00 | 350.00 | 350.00 | 350.00 | 0.1K |
| 10:48 | 345.80 | 350.00 | 345.80 | 350.00 | 0.2K |
| 10:49 | 342.00 | 342.00 | 342.00 | 342.00 | 5.9K |
| 11:07 | 350.00 | 350.00 | 350.00 | 350.00 | 1.9K |
| 11:08 | 350.00 | 350.00 | 345.80 | 350.00 | 3.5K |
| 11:12 | 350.00 | 350.00 | 350.00 | 350.00 | 1.0K |
| 11:13 | 353.45 | 353.45 | 353.45 | 353.45 | 2.5K |
| 11:15 | 354.90 | 354.90 | 354.90 | 354.90 | 0.3K |
| 11:16 | 357.85 | 357.85 | 357.85 | 357.85 | 5.0K |
| 11:18 | 358.00 | 358.00 | 358.00 | 358.00 | 0.5K |
| 11:25 | 359.99 | 359.99 | 359.99 | 359.99 | 1.5K |
| 11:27 | 360.00 | 360.00 | 360.00 | 360.00 | 1.0K |
| 11:29 | 365.00 | 365.00 | 364.99 | 364.99 | 1.5K |
| 11:36 | 369.00 | 369.80 | 369.00 | 369.80 | 3.0K |
| 11:38 | 369.99 | 369.99 | 369.99 | 369.99 | 0.8K |
| 11:39 | 369.99 | 369.99 | 369.99 | 369.99 | 1.0K |
| 11:40 | 369.99 | 369.99 | 369.99 | 369.99 | 0.3K |
| 11:47 | 362.00 | 362.00 | 362.00 | 362.00 | 5.5K |
| 12:00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.3K |
| 12:13 | 362.55 | 362.55 | 362.55 | 362.55 | 1.5K |
| 12:35 | 362.55 | 362.55 | 362.55 | 362.55 | 15.5K |
| 12:36 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 12:57 | 362.55 | 362.55 | 362.55 | 362.55 | 0.9K |
| 13:08 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 13:10 | 361.00 | 361.00 | 361.00 | 361.00 | 2.5K |
| 13:11 | 366.40 | 366.40 | 366.40 | 366.40 | 0.4K |
| 13:27 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 13:35 | 364.45 | 364.45 | 364.45 | 364.45 | 0.8K |
| 13:37 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 13:38 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 13:44 | 356.67 | 356.67 | 356.67 | 356.67 | 7.0K |
| 13:51 | 355.00 | 355.00 | 355.00 | 355.00 | 5.0K |
| 13:57 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 14:00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.1K |
| 14:02 | 358.80 | 358.80 | 358.80 | 358.80 | 0.5K |
| 14:03 | 358.80 | 358.80 | 358.80 | 358.80 | 0.4K |
| 14:17 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 14:18 | 358.55 | 358.55 | 358.55 | 358.55 | 0.1K |
| 14:29 | 358.55 | 360.00 | 358.55 | 360.00 | 1.4K |
| 14:30 | 359.00 | 359.00 | 359.00 | 359.00 | 1.5K |
| 14:37 | 356.50 | 356.50 | 356.50 | 356.50 | 0.4K |
| 14:39 | 356.50 | 356.50 | 356.50 | 356.50 | 0.6K |
| 14:43 | 358.50 | 358.50 | 358.50 | 358.50 | 0.6K |
| 14:57 | 358.50 | 358.50 | 358.50 | 358.50 | 1.0K |
| 15:00 | 356.55 | 356.55 | 356.55 | 356.55 | 0.3K |
| 15:11 | 358.50 | 358.50 | 358.50 | 358.50 | 1.7K |
| 15:12 | 358.50 | 358.50 | 358.50 | 358.50 | 1.5K |
| 15:14 | 356.55 | 356.55 | 356.55 | 356.55 | 1.0K |
| 15:18 | 358.50 | 358.50 | 358.50 | 358.50 | 1.0K |
| 15:27 | 360.00 | 364.00 | 360.00 | 364.00 | 4.2K |
| 15:28 | 366.46 | 366.46 | 366.46 | 366.46 | 2.3K |
| 15:37 | 365.00 | 365.00 | 365.00 | 365.00 | 1.5K |
| 15:41 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 15:42 | 365.00 | 365.00 | 365.00 | 365.00 | 0.1K |
| 15:48 | 364.45 | 364.45 | 364.45 | 364.45 | 1.0K |
| 15:54 | 364.39 | 364.39 | 364.39 | 364.39 | 2.7K |
| 15:57 | 364.45 | 364.45 | 364.45 | 364.45 | 0.3K |
| 15:58 | 364.45 | 364.45 | 364.45 | 364.45 | 0.1K |
| 16:03 | 361.20 | 361.20 | 361.20 | 361.20 | 1.1K |
| 16:08 | 364.45 | 364.45 | 358.00 | 358.00 | 2.1K |
| 16:09 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 16:25 | 364.40 | 364.40 | 357.00 | 357.00 | 3.4K |
| 16:26 | 365.00 | 365.00 | 350.00 | 350.00 | 5.5K |
| 16:29 | 360.00 | 360.00 | 360.00 | 360.00 | 0.5K |
| 16:35 | 360.00 | 360.00 | 360.00 | 360.00 | 10.0K |