| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 380.00 | 380.00 | 371.55 | 371.55 | 2.6K |
| 08:04 | 370.13 | 370.13 | 370.13 | 370.13 | 4.2K |
| 08:10 | 370.20 | 370.20 | 370.20 | 370.20 | 2.5K |
| 08:11 | 373.75 | 373.75 | 373.75 | 373.75 | 5.0K |
| 08:12 | 373.50 | 373.50 | 373.50 | 373.50 | 1.1K |
| 08:13 | 370.00 | 370.00 | 370.00 | 370.00 | 1.0K |
| 08:22 | 373.00 | 373.00 | 373.00 | 373.00 | 1.0K |
| 08:23 | 367.50 | 372.50 | 367.50 | 372.50 | 1.1K |
| 08:27 | 367.60 | 367.60 | 367.60 | 367.60 | 0.6K |
| 08:29 | 372.25 | 372.25 | 372.25 | 372.25 | 0.0K |
| 08:32 | 372.25 | 372.25 | 372.25 | 372.25 | 1.4K |
| 08:33 | 374.00 | 374.00 | 374.00 | 374.00 | 7.5K |
| 08:34 | 376.00 | 376.00 | 376.00 | 376.00 | 0.5K |
| 08:35 | 376.00 | 376.00 | 376.00 | 376.00 | 1.0K |
| 08:41 | 378.00 | 378.00 | 378.00 | 378.00 | 0.5K |
| 08:45 | 377.93 | 377.93 | 377.93 | 377.93 | 0.2K |
| 08:51 | 377.93 | 377.93 | 377.93 | 377.93 | 0.3K |
| 09:00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.1K |
| 09:02 | 377.89 | 377.89 | 377.89 | 377.89 | 0.2K |
| 09:07 | 371.50 | 371.50 | 371.50 | 371.50 | 5.0K |
| 09:20 | 376.50 | 376.50 | 376.50 | 376.50 | 18.5K |
| 09:25 | 371.16 | 371.16 | 371.16 | 371.16 | 1.0K |
| 09:29 | 371.00 | 371.00 | 371.00 | 371.00 | 0.2K |
| 09:32 | 371.10 | 371.10 | 371.10 | 371.10 | 0.9K |
| 09:40 | 374.50 | 374.50 | 374.50 | 374.50 | 0.3K |
| 10:07 | 370.67 | 370.67 | 370.67 | 370.67 | 1.8K |
| 10:18 | 372.40 | 372.40 | 372.40 | 372.40 | 0.5K |
| 10:20 | 372.40 | 372.40 | 372.40 | 372.40 | 5.0K |
| 10:21 | 373.99 | 373.99 | 373.99 | 373.99 | 1.5K |
| 10:30 | 375.90 | 375.90 | 375.90 | 375.90 | 0.0K |
| 10:32 | 375.90 | 375.90 | 375.90 | 375.90 | 0.9K |
| 10:37 | 375.90 | 375.90 | 375.90 | 375.90 | 0.1K |
| 10:45 | 375.90 | 375.90 | 375.90 | 375.90 | 4.0K |
| 10:46 | 377.00 | 377.00 | 377.00 | 377.00 | 0.0K |
| 10:54 | 372.67 | 372.67 | 372.67 | 372.67 | 0.3K |
| 10:57 | 377.00 | 377.00 | 377.00 | 377.00 | 1.0K |
| 11:26 | 376.45 | 376.45 | 376.45 | 376.45 | 5.0K |
| 11:27 | 379.00 | 379.00 | 379.00 | 379.00 | 3.0K |
| 11:29 | 378.85 | 378.85 | 378.85 | 378.85 | 1.0K |
| 11:41 | 379.50 | 379.50 | 379.50 | 379.50 | 0.1K |
| 12:13 | 379.00 | 379.00 | 379.00 | 379.00 | 2.0K |
| 12:15 | 379.75 | 379.75 | 379.75 | 379.75 | 1.0K |
| 12:18 | 382.50 | 382.50 | 382.50 | 382.50 | 2.0K |
| 12:21 | 382.70 | 382.70 | 382.70 | 382.70 | 0.8K |
| 13:41 | 382.50 | 382.50 | 382.50 | 382.50 | 0.5K |
| 14:07 | 377.50 | 377.50 | 377.50 | 377.50 | 0.4K |
| 14:16 | 382.40 | 382.40 | 382.40 | 382.40 | 0.0K |
| 14:17 | 382.40 | 382.40 | 382.40 | 382.40 | 1.3K |
| 14:19 | 378.20 | 378.20 | 378.20 | 378.20 | 0.9K |
| 14:49 | 377.60 | 377.60 | 377.60 | 377.60 | 0.1K |
| 14:57 | 382.20 | 382.20 | 382.20 | 382.20 | 0.0K |
| 15:10 | 377.60 | 377.60 | 377.60 | 377.60 | 0.2K |
| 15:17 | 382.20 | 382.20 | 382.20 | 382.20 | 0.4K |
| 15:35 | 382.20 | 382.70 | 382.20 | 382.70 | 5.2K |
| 15:36 | 384.99 | 384.99 | 384.99 | 384.99 | 5.2K |
| 15:42 | 381.05 | 381.05 | 381.05 | 381.05 | 0.2K |
| 16:09 | 382.25 | 382.25 | 382.25 | 382.25 | 0.8K |
| 16:10 | 382.25 | 382.25 | 382.25 | 382.25 | 0.5K |
| 16:19 | 381.67 | 381.67 | 381.67 | 381.67 | 0.4K |
| 16:35 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0K |