| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 416.00 | 418.00 | 416.00 | 418.00 | 4.7K |
| 08:01 | 418.00 | 420.00 | 418.00 | 420.00 | 1.2K |
| 08:02 | 419.90 | 419.90 | 419.90 | 419.90 | 0.4K |
| 08:03 | 419.90 | 420.00 | 419.90 | 420.00 | 1.3K |
| 08:05 | 420.00 | 423.00 | 420.00 | 423.00 | 4.2K |
| 08:09 | 418.50 | 418.50 | 418.50 | 418.50 | 2.0K |
| 08:12 | 424.85 | 424.85 | 424.85 | 424.85 | 0.4K |
| 08:13 | 416.75 | 416.75 | 416.75 | 416.75 | 1.0K |
| 08:20 | 424.85 | 424.85 | 424.85 | 424.85 | 1.0K |
| 08:22 | 424.85 | 427.00 | 424.85 | 427.00 | 5.7K |
| 08:23 | 425.00 | 425.00 | 425.00 | 425.00 | 1.0K |
| 08:26 | 430.00 | 430.00 | 430.00 | 430.00 | 2.5K |
| 08:28 | 430.00 | 430.00 | 430.00 | 430.00 | 2.3K |
| 08:31 | 430.00 | 430.00 | 430.00 | 430.00 | 1.5K |
| 08:34 | 434.00 | 434.00 | 425.00 | 426.00 | 7.0K |
| 08:35 | 428.00 | 428.00 | 423.00 | 423.00 | 11.8K |
| 08:36 | 431.00 | 431.00 | 431.00 | 431.00 | 1.5K |
| 08:43 | 425.25 | 425.25 | 425.25 | 425.25 | 1.0K |
| 08:44 | 429.45 | 429.45 | 429.45 | 429.45 | 1.2K |
| 08:48 | 429.45 | 429.45 | 429.45 | 429.45 | 0.3K |
| 08:53 | 433.50 | 433.50 | 432.00 | 432.00 | 5.7K |
| 08:54 | 431.90 | 431.90 | 431.90 | 431.90 | 2.9K |
| 09:00 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0K |
| 09:02 | 428.25 | 428.25 | 428.25 | 428.25 | 2.5K |
| 09:04 | 432.00 | 432.00 | 432.00 | 432.00 | 1.7K |
| 09:07 | 432.60 | 432.60 | 431.95 | 431.95 | 2.5K |
| 09:11 | 433.50 | 433.50 | 433.50 | 433.50 | 0.4K |
| 09:13 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0K |
| 09:15 | 434.00 | 434.00 | 434.00 | 434.00 | 1.0K |
| 09:16 | 435.00 | 435.00 | 435.00 | 435.00 | 5.0K |
| 09:18 | 430.00 | 430.00 | 430.00 | 430.00 | 0.5K |
| 09:19 | 434.50 | 434.50 | 434.50 | 434.50 | 1.8K |
| 09:20 | 435.00 | 435.00 | 426.00 | 426.00 | 1.5K |
| 09:22 | 434.00 | 434.00 | 434.00 | 434.00 | 0.3K |
| 09:24 | 434.00 | 434.00 | 434.00 | 434.00 | 1.0K |
| 09:26 | 438.00 | 438.00 | 438.00 | 438.00 | 1.1K |
| 09:28 | 439.00 | 439.00 | 439.00 | 439.00 | 1.1K |
| 09:32 | 439.50 | 439.50 | 439.50 | 439.50 | 0.6K |
| 09:35 | 440.86 | 440.86 | 440.86 | 440.86 | 1.9K |
| 09:37 | 435.00 | 435.00 | 435.00 | 435.00 | 0.9K |
| 09:38 | 435.16 | 435.16 | 435.16 | 435.16 | 0.7K |
| 09:40 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0K |
| 09:41 | 442.00 | 442.00 | 442.00 | 442.00 | 2.3K |
| 09:44 | 442.90 | 442.90 | 442.90 | 442.90 | 0.1K |
| 09:47 | 442.90 | 442.90 | 442.90 | 442.90 | 1.0K |
| 09:49 | 436.00 | 443.59 | 436.00 | 443.59 | 6.8K |
| 09:50 | 436.20 | 443.59 | 436.20 | 443.59 | 2.1K |
| 09:56 | 436.30 | 436.30 | 436.30 | 436.30 | 1.0K |
| 10:04 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 10:17 | 439.00 | 439.00 | 439.00 | 439.00 | 1.0K |
| 10:24 | 439.00 | 439.00 | 439.00 | 439.00 | 0.7K |
| 10:33 | 435.16 | 435.16 | 435.16 | 435.16 | 4.5K |
| 10:34 | 439.90 | 439.90 | 439.90 | 439.90 | 0.2K |
| 10:35 | 439.60 | 439.60 | 439.60 | 439.60 | 1.3K |
| 10:40 | 439.58 | 439.58 | 439.58 | 439.58 | 0.2K |
| 10:41 | 439.22 | 439.22 | 439.22 | 439.22 | 0.2K |
| 10:50 | 435.30 | 435.30 | 435.30 | 435.30 | 1.0K |
| 10:53 | 433.30 | 433.30 | 433.30 | 433.30 | 2.0K |
| 10:55 | 431.55 | 431.55 | 431.55 | 431.55 | 1.0K |
| 10:57 | 430.50 | 430.50 | 430.50 | 430.50 | 0.2K |
| 10:59 | 436.00 | 436.00 | 436.00 | 436.00 | 2.0K |
| 11:03 | 438.00 | 438.00 | 438.00 | 438.00 | 1.2K |
| 11:08 | 438.00 | 438.00 | 438.00 | 438.00 | 0.2K |
| 11:21 | 438.00 | 438.00 | 438.00 | 438.00 | 0.3K |
| 11:26 | 438.00 | 438.00 | 438.00 | 438.00 | 2.3K |
| 11:35 | 437.75 | 440.00 | 437.75 | 440.00 | 7.0K |
| 11:37 | 433.80 | 433.80 | 433.80 | 433.80 | 1.6K |
| 11:39 | 438.00 | 438.00 | 438.00 | 438.00 | 1.0K |
| 11:46 | 437.75 | 437.75 | 437.75 | 437.75 | 2.0K |
| 11:59 | 439.00 | 439.00 | 439.00 | 439.00 | 12.3K |
| 12:00 | 445.00 | 445.00 | 443.00 | 443.00 | 1.4K |
| 12:08 | 442.95 | 442.95 | 442.95 | 442.95 | 1.0K |
| 12:10 | 442.95 | 442.95 | 442.95 | 442.95 | 1.5K |
| 12:11 | 443.50 | 443.50 | 443.50 | 443.50 | 1.0K |
| 12:14 | 443.45 | 443.45 | 443.45 | 443.45 | 1.0K |
| 12:18 | 436.50 | 440.00 | 436.50 | 440.00 | 5.1K |
| 12:20 | 437.60 | 437.60 | 437.60 | 437.60 | 1.0K |
| 12:21 | 437.70 | 437.70 | 437.70 | 437.70 | 1.0K |
| 12:30 | 441.00 | 441.00 | 441.00 | 441.00 | 0.1K |
| 12:36 | 440.90 | 440.90 | 440.90 | 440.90 | 1.0K |
| 12:44 | 440.89 | 440.89 | 440.89 | 440.89 | 1.1K |
| 12:46 | 441.00 | 441.00 | 441.00 | 441.00 | 0.5K |
| 12:56 | 443.00 | 443.00 | 443.00 | 443.00 | 2.5K |
| 12:58 | 443.45 | 443.45 | 443.45 | 443.45 | 2.4K |
| 12:59 | 443.00 | 443.00 | 443.00 | 443.00 | 2.5K |
| 13:05 | 447.00 | 447.00 | 447.00 | 447.00 | 2.0K |
| 13:06 | 441.60 | 441.60 | 441.60 | 441.60 | 1.0K |
| 13:10 | 442.00 | 442.00 | 442.00 | 442.00 | 2.5K |
| 13:38 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0K |
| 13:43 | 447.00 | 447.00 | 447.00 | 447.00 | 2.7K |
| 14:14 | 442.50 | 442.50 | 442.50 | 442.50 | 11.5K |
| 14:16 | 446.90 | 448.50 | 446.90 | 448.50 | 0.2K |
| 14:21 | 446.25 | 446.90 | 446.25 | 446.90 | 3.4K |
| 14:32 | 446.70 | 446.70 | 446.70 | 446.70 | 0.5K |
| 14:39 | 446.68 | 446.68 | 446.68 | 446.68 | 1.1K |
| 14:46 | 446.00 | 446.00 | 446.00 | 446.00 | 1.1K |
| 14:48 | 442.50 | 442.50 | 442.50 | 442.50 | 1.0K |
| 14:52 | 446.00 | 446.00 | 446.00 | 446.00 | 1.0K |
| 14:53 | 443.20 | 443.20 | 443.20 | 443.20 | 5.0K |
| 15:00 | 443.50 | 446.00 | 443.50 | 446.00 | 3.5K |
| 15:02 | 443.80 | 443.80 | 443.80 | 443.80 | 0.2K |
| 15:03 | 446.60 | 446.60 | 446.60 | 446.60 | 1.0K |
| 15:08 | 444.00 | 446.50 | 444.00 | 446.50 | 6.4K |
| 15:24 | 443.20 | 443.20 | 443.20 | 443.20 | 0.1K |
| 15:32 | 448.40 | 448.40 | 448.40 | 448.40 | 0.5K |
| 15:35 | 443.50 | 443.50 | 443.50 | 443.50 | 0.1K |
| 15:38 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0K |
| 15:39 | 443.55 | 443.55 | 443.55 | 443.55 | 0.3K |
| 15:46 | 448.00 | 448.00 | 448.00 | 448.00 | 1.0K |
| 15:50 | 448.40 | 448.40 | 448.40 | 448.40 | 1.1K |
| 15:51 | 450.00 | 450.00 | 443.55 | 443.55 | 2.0K |
| 16:00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.0K |
| 16:08 | 444.00 | 444.00 | 444.00 | 444.00 | 0.5K |
| 16:13 | 448.00 | 448.00 | 448.00 | 448.00 | 1.8K |
| 16:19 | 449.00 | 449.00 | 449.00 | 449.00 | 2.2K |
| 16:23 | 449.95 | 449.95 | 449.95 | 449.95 | 0.2K |
| 16:29 | 444.30 | 444.30 | 444.30 | 444.30 | 0.1K |
| 16:35 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |