| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 425.00 | 425.00 | 424.90 | 424.90 | 2.2K |
| 08:01 | 425.00 | 425.00 | 425.00 | 425.00 | 5.0K |
| 08:02 | 425.00 | 425.00 | 425.00 | 425.00 | 6.8K |
| 08:03 | 425.00 | 425.00 | 425.00 | 425.00 | 3.9K |
| 08:04 | 425.00 | 425.00 | 422.20 | 425.00 | 3.5K |
| 08:05 | 425.00 | 425.00 | 425.00 | 425.00 | 0.9K |
| 08:06 | 425.00 | 425.00 | 425.00 | 425.00 | 1.2K |
| 08:08 | 425.00 | 425.00 | 425.00 | 425.00 | 1.8K |
| 08:09 | 425.00 | 425.00 | 425.00 | 425.00 | 1.0K |
| 08:10 | 425.00 | 425.00 | 425.00 | 425.00 | 2.5K |
| 08:11 | 423.50 | 423.50 | 423.50 | 423.50 | 1.9K |
| 08:12 | 423.50 | 423.50 | 423.50 | 423.50 | 2.5K |
| 08:15 | 423.50 | 423.50 | 423.50 | 423.50 | 0.2K |
| 08:16 | 429.50 | 429.50 | 429.50 | 429.50 | 2.0K |
| 08:23 | 429.00 | 429.00 | 429.00 | 429.00 | 0.1K |
| 08:26 | 429.00 | 429.00 | 429.00 | 429.00 | 1.0K |
| 08:28 | 429.95 | 429.95 | 429.95 | 429.95 | 1.5K |
| 08:31 | 426.67 | 426.67 | 426.67 | 426.67 | 2.5K |
| 08:32 | 428.90 | 428.90 | 428.90 | 428.90 | 1.1K |
| 08:35 | 428.90 | 428.90 | 428.90 | 428.90 | 0.6K |
| 08:39 | 426.71 | 426.71 | 426.71 | 426.71 | 4.0K |
| 08:40 | 426.70 | 426.70 | 426.00 | 426.00 | 3.5K |
| 08:41 | 423.00 | 423.00 | 423.00 | 423.00 | 1.9K |
| 08:42 | 421.00 | 421.50 | 421.00 | 421.50 | 4.5K |
| 08:44 | 423.95 | 423.95 | 423.95 | 423.95 | 0.5K |
| 08:45 | 417.77 | 417.77 | 417.77 | 417.77 | 1.0K |
| 08:46 | 417.01 | 417.01 | 416.78 | 416.78 | 1.2K |
| 08:48 | 416.90 | 416.90 | 416.90 | 416.90 | 1.5K |
| 08:52 | 416.60 | 416.60 | 416.60 | 416.60 | 1.5K |
| 08:53 | 416.28 | 416.28 | 416.28 | 416.28 | 1.0K |
| 08:54 | 413.50 | 413.50 | 413.50 | 413.50 | 1.3K |
| 09:01 | 417.45 | 417.45 | 417.45 | 417.45 | 0.3K |
| 09:02 | 418.50 | 418.50 | 418.50 | 418.50 | 0.7K |
| 09:03 | 414.10 | 414.30 | 414.10 | 414.30 | 1.2K |
| 09:05 | 415.00 | 415.00 | 415.00 | 415.00 | 1.0K |
| 09:14 | 418.00 | 418.00 | 418.00 | 418.00 | 8.0K |
| 09:26 | 415.00 | 415.00 | 415.00 | 415.00 | 2.0K |
| 09:27 | 415.20 | 417.90 | 415.20 | 417.90 | 2.1K |
| 09:39 | 415.55 | 415.55 | 415.55 | 415.55 | 2.0K |
| 09:53 | 417.30 | 417.30 | 417.30 | 417.30 | 0.5K |
| 10:01 | 417.17 | 417.17 | 417.17 | 417.17 | 1.0K |
| 10:06 | 417.00 | 417.00 | 417.00 | 417.00 | 2.0K |
| 10:09 | 416.00 | 416.00 | 416.00 | 416.00 | 1.0K |
| 10:11 | 413.66 | 413.66 | 413.66 | 413.66 | 3.7K |
| 10:13 | 414.00 | 414.00 | 414.00 | 414.00 | 1.0K |
| 10:24 | 413.66 | 413.66 | 413.66 | 413.66 | 1.8K |
| 10:27 | 415.00 | 415.00 | 415.00 | 415.00 | 1.0K |
| 10:28 | 412.50 | 412.50 | 412.50 | 412.50 | 2.5K |
| 10:34 | 412.31 | 412.31 | 412.31 | 412.31 | 0.8K |
| 10:39 | 412.31 | 412.31 | 412.31 | 412.31 | 1.0K |
| 10:40 | 414.22 | 414.22 | 414.22 | 414.22 | 0.5K |
| 10:47 | 412.00 | 414.10 | 412.00 | 414.10 | 0.2K |
| 11:11 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 11:12 | 415.00 | 415.00 | 415.00 | 415.00 | 5.0K |
| 11:16 | 415.00 | 417.50 | 415.00 | 417.50 | 10.5K |
| 11:26 | 415.00 | 415.00 | 415.00 | 415.00 | 2.0K |
| 11:27 | 415.15 | 415.15 | 412.00 | 415.00 | 3.1K |
| 11:28 | 410.15 | 410.15 | 410.00 | 410.00 | 4.5K |
| 11:32 | 410.00 | 410.00 | 410.00 | 410.00 | 1.0K |
| 11:40 | 405.50 | 405.50 | 402.50 | 402.50 | 5.0K |
| 11:41 | 402.50 | 402.50 | 402.50 | 402.50 | 2.1K |
| 11:43 | 402.60 | 402.60 | 402.60 | 402.60 | 2.8K |
| 11:44 | 402.60 | 402.60 | 402.60 | 402.60 | 1.8K |
| 11:46 | 400.60 | 400.60 | 400.60 | 400.60 | 2.5K |
| 11:49 | 400.50 | 400.50 | 400.50 | 400.50 | 1.7K |
| 11:56 | 401.85 | 401.85 | 401.85 | 401.85 | 2.5K |
| 12:02 | 397.60 | 400.00 | 397.60 | 400.00 | 2.0K |
| 12:03 | 398.75 | 398.75 | 398.75 | 398.75 | 0.8K |
| 12:09 | 396.50 | 396.50 | 396.50 | 396.50 | 0.5K |
| 12:12 | 396.55 | 396.55 | 396.55 | 396.55 | 1.3K |
| 12:13 | 398.75 | 398.75 | 396.05 | 396.05 | 2.4K |
| 12:14 | 398.00 | 398.00 | 398.00 | 398.00 | 0.6K |
| 12:16 | 393.50 | 393.50 | 393.50 | 393.50 | 3.0K |
| 12:17 | 393.50 | 393.50 | 393.50 | 393.50 | 1.2K |
| 12:20 | 392.50 | 392.50 | 392.50 | 392.50 | 0.0K |
| 12:24 | 395.00 | 395.00 | 395.00 | 395.00 | 0.3K |
| 12:26 | 395.00 | 395.00 | 395.00 | 395.00 | 6.0K |
| 12:39 | 394.00 | 394.00 | 394.00 | 394.00 | 0.5K |
| 12:48 | 398.40 | 398.40 | 398.40 | 398.40 | 0.3K |
| 12:49 | 394.25 | 394.25 | 394.25 | 394.25 | 0.8K |
| 12:56 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0K |
| 13:11 | 398.00 | 398.00 | 398.00 | 398.00 | 7.5K |
| 13:12 | 399.90 | 399.90 | 399.90 | 399.90 | 3.0K |
| 13:20 | 398.00 | 398.00 | 398.00 | 398.00 | 0.3K |
| 13:23 | 398.00 | 398.00 | 398.00 | 398.00 | 0.2K |
| 13:24 | 395.25 | 395.25 | 395.25 | 395.25 | 2.8K |
| 13:27 | 394.28 | 394.28 | 394.28 | 394.28 | 0.4K |
| 13:38 | 399.25 | 399.25 | 399.25 | 399.25 | 5.0K |
| 13:45 | 398.00 | 398.00 | 398.00 | 398.00 | 1.5K |
| 13:47 | 395.60 | 395.60 | 395.60 | 395.60 | 4.3K |
| 14:04 | 404.00 | 404.00 | 404.00 | 404.00 | 1.0K |
| 14:15 | 398.32 | 398.32 | 398.32 | 398.32 | 0.6K |
| 14:18 | 404.00 | 404.00 | 398.75 | 398.75 | 1.7K |
| 14:35 | 403.00 | 403.00 | 403.00 | 403.00 | 0.1K |
| 14:50 | 400.00 | 400.00 | 400.00 | 400.00 | 2.5K |
| 15:05 | 403.50 | 403.50 | 403.50 | 403.50 | 0.4K |
| 15:06 | 403.20 | 403.20 | 403.20 | 403.20 | 0.1K |
| 15:16 | 403.20 | 403.20 | 403.20 | 403.20 | 0.5K |
| 15:28 | 404.50 | 404.50 | 404.50 | 404.50 | 1.7K |
| 15:40 | 407.40 | 407.40 | 407.40 | 407.40 | 0.1K |
| 15:45 | 401.00 | 401.00 | 401.00 | 401.00 | 0.4K |
| 15:49 | 403.40 | 403.40 | 403.40 | 403.40 | 0.6K |
| 15:50 | 405.80 | 405.80 | 405.80 | 405.80 | 0.6K |
| 15:51 | 402.00 | 402.00 | 402.00 | 402.00 | 1.0K |
| 16:35 | 405.00 | 405.00 | 405.00 | 405.00 | 22.8K |