| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 365.00 | 365.00 | 365.00 | 365.00 | 1.4K |
| 08:01 | 366.00 | 366.50 | 366.00 | 366.50 | 10.4K |
| 08:03 | 366.61 | 366.61 | 366.61 | 366.61 | 5.0K |
| 08:06 | 366.00 | 366.00 | 366.00 | 366.00 | 4.3K |
| 08:12 | 367.00 | 367.00 | 366.03 | 366.03 | 0.5K |
| 08:15 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0K |
| 08:16 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 08:17 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0K |
| 08:20 | 365.50 | 366.50 | 365.50 | 365.50 | 9.9K |
| 08:25 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 08:26 | 366.00 | 366.00 | 366.00 | 366.00 | 1.5K |
| 08:30 | 367.00 | 367.35 | 367.00 | 367.35 | 0.9K |
| 08:40 | 368.00 | 368.00 | 368.00 | 368.00 | 1.4K |
| 08:41 | 367.00 | 367.00 | 366.50 | 366.50 | 41.4K |
| 08:42 | 367.00 | 367.50 | 367.00 | 367.50 | 1.7K |
| 08:44 | 368.00 | 368.00 | 368.00 | 368.00 | 2.7K |
| 08:46 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 08:52 | 367.00 | 367.50 | 367.00 | 367.50 | 4.4K |
| 08:55 | 366.50 | 367.00 | 366.50 | 367.00 | 1.6K |
| 08:56 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 09:01 | 367.00 | 367.00 | 367.00 | 367.00 | 1.5K |
| 09:02 | 367.50 | 367.50 | 367.50 | 367.50 | 2.0K |
| 09:03 | 367.90 | 368.00 | 367.90 | 368.00 | 0.1K |
| 09:06 | 368.00 | 368.00 | 368.00 | 368.00 | 1.6K |
| 09:09 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 09:10 | 367.68 | 367.68 | 367.68 | 367.68 | 0.2K |
| 09:11 | 368.00 | 368.00 | 368.00 | 368.00 | 0.4K |
| 09:12 | 367.88 | 367.88 | 367.88 | 367.88 | 0.5K |
| 09:13 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 09:14 | 368.00 | 368.00 | 368.00 | 368.00 | 0.6K |
| 09:16 | 368.00 | 368.00 | 368.00 | 368.00 | 0.8K |
| 09:19 | 368.00 | 368.00 | 368.00 | 368.00 | 0.4K |
| 09:21 | 368.00 | 368.00 | 368.00 | 368.00 | 0.7K |
| 09:23 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 09:25 | 368.00 | 368.50 | 368.00 | 368.00 | 4.8K |
| 09:26 | 367.50 | 367.50 | 367.50 | 367.50 | 4.3K |
| 09:27 | 367.00 | 367.00 | 367.00 | 367.00 | 1.0K |
| 09:35 | 367.00 | 367.00 | 367.00 | 367.00 | 0.5K |
| 09:37 | 367.00 | 367.00 | 367.00 | 367.00 | 2.2K |
| 09:40 | 367.00 | 367.00 | 367.00 | 367.00 | 10.2K |
| 09:41 | 366.68 | 366.68 | 366.68 | 366.68 | 0.2K |
| 09:43 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 09:45 | 366.50 | 366.50 | 366.50 | 366.50 | 1.0K |
| 09:46 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 09:56 | 366.50 | 366.50 | 366.50 | 366.50 | 0.0K |
| 09:58 | 366.00 | 366.00 | 366.00 | 366.00 | 0.6K |
| 10:01 | 366.50 | 366.50 | 366.50 | 366.50 | 0.6K |
| 10:04 | 366.00 | 366.00 | 365.50 | 365.50 | 3.1K |
| 10:05 | 365.50 | 365.50 | 365.50 | 365.50 | 0.4K |
| 10:06 | 365.50 | 365.50 | 365.50 | 365.50 | 0.6K |
| 10:09 | 366.00 | 366.00 | 366.00 | 366.00 | 1.6K |
| 10:10 | 365.84 | 365.84 | 365.84 | 365.84 | 0.3K |
| 10:15 | 365.50 | 365.50 | 365.50 | 365.50 | 3.1K |
| 10:17 | 365.35 | 365.50 | 365.00 | 365.50 | 6.4K |
| 10:18 | 366.00 | 366.00 | 365.50 | 365.50 | 3.1K |
| 10:29 | 365.50 | 365.50 | 365.50 | 365.50 | 1.5K |
| 10:30 | 365.50 | 365.50 | 365.50 | 365.50 | 0.2K |
| 10:32 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 10:33 | 365.50 | 365.50 | 365.50 | 365.50 | 0.6K |
| 10:36 | 365.50 | 365.50 | 365.50 | 365.50 | 0.7K |
| 10:40 | 365.50 | 365.50 | 365.50 | 365.50 | 0.7K |
| 10:43 | 364.50 | 364.50 | 364.50 | 364.50 | 3.9K |
| 10:51 | 364.50 | 365.00 | 364.50 | 365.00 | 1.3K |
| 10:56 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 10:57 | 365.00 | 365.00 | 364.00 | 364.50 | 10.6K |
| 10:58 | 364.50 | 364.50 | 364.50 | 364.50 | 0.7K |
| 10:59 | 364.50 | 364.50 | 364.50 | 364.50 | 0.0K |
| 11:00 | 364.52 | 365.00 | 364.52 | 365.00 | 2.2K |
| 11:12 | 365.00 | 365.00 | 365.00 | 365.00 | 0.3K |
| 11:14 | 365.00 | 365.00 | 365.00 | 365.00 | 0.6K |
| 11:15 | 365.00 | 365.00 | 365.00 | 365.00 | 0.7K |
| 11:17 | 365.00 | 365.00 | 365.00 | 365.00 | 0.5K |
| 11:20 | 365.00 | 365.00 | 365.00 | 365.00 | 0.7K |
| 11:23 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 11:25 | 365.00 | 365.00 | 365.00 | 365.00 | 0.2K |
| 11:26 | 365.00 | 365.00 | 365.00 | 365.00 | 0.7K |
| 11:29 | 365.00 | 365.00 | 365.00 | 365.00 | 0.4K |
| 11:30 | 365.00 | 365.00 | 365.00 | 365.00 | 0.1K |
| 11:32 | 365.00 | 365.00 | 365.00 | 365.00 | 0.7K |
| 11:35 | 365.00 | 365.00 | 365.00 | 365.00 | 0.8K |
| 11:38 | 365.00 | 365.00 | 365.00 | 365.00 | 0.9K |
| 11:41 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 11:43 | 364.00 | 364.00 | 364.00 | 364.00 | 3.4K |
| 11:44 | 364.00 | 364.00 | 364.00 | 364.00 | 0.8K |
| 11:45 | 365.00 | 365.00 | 365.00 | 365.00 | 2.5K |
| 11:46 | 364.50 | 365.50 | 364.50 | 365.50 | 3.0K |
| 11:50 | 364.73 | 364.73 | 364.73 | 364.73 | 0.6K |
| 11:56 | 366.00 | 366.00 | 366.00 | 366.00 | 1.8K |
| 12:00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.3K |
| 12:05 | 366.50 | 366.50 | 366.50 | 366.50 | 1.4K |
| 12:16 | 367.50 | 367.50 | 367.50 | 367.50 | 0.4K |
| 12:17 | 367.50 | 367.50 | 367.50 | 367.50 | 4.8K |
| 12:19 | 367.50 | 368.00 | 367.50 | 368.00 | 3.2K |
| 12:20 | 367.50 | 367.50 | 367.50 | 367.50 | 0.6K |
| 12:27 | 367.50 | 368.00 | 367.50 | 368.00 | 307.6K |
| 12:28 | 368.00 | 368.00 | 368.00 | 368.00 | 2.2K |
| 12:32 | 368.00 | 368.00 | 368.00 | 368.00 | 0.6K |
| 12:35 | 367.85 | 367.85 | 367.85 | 367.85 | 0.8K |
| 12:36 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 12:38 | 367.50 | 367.50 | 367.50 | 367.50 | 0.2K |
| 12:40 | 367.89 | 367.89 | 367.89 | 367.89 | 0.0K |
| 12:42 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0K |
| 12:44 | 368.00 | 368.00 | 367.50 | 367.50 | 6.6K |
| 12:45 | 367.75 | 367.75 | 367.75 | 367.75 | 0.0K |
| 12:55 | 367.50 | 367.50 | 367.50 | 367.50 | 0.5K |
| 12:59 | 368.00 | 368.00 | 368.00 | 368.00 | 1.7K |
| 13:00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 13:01 | 367.50 | 367.50 | 367.00 | 367.00 | 9.3K |
| 13:02 | 367.00 | 367.00 | 367.00 | 367.00 | 0.4K |
| 13:05 | 367.51 | 367.51 | 367.51 | 367.51 | 0.0K |
| 13:08 | 367.00 | 367.00 | 367.00 | 367.00 | 0.7K |
| 13:09 | 367.00 | 367.00 | 367.00 | 367.00 | 1.7K |
| 13:10 | 367.00 | 367.00 | 366.50 | 366.50 | 2.5K |
| 13:11 | 367.00 | 367.00 | 367.00 | 367.00 | 0.8K |
| 13:12 | 367.00 | 368.00 | 367.00 | 368.00 | 7.0K |
| 13:14 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 13:20 | 368.00 | 368.00 | 368.00 | 368.00 | 0.6K |
| 13:23 | 368.00 | 368.00 | 368.00 | 368.00 | 0.7K |
| 13:26 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 13:28 | 368.00 | 368.00 | 368.00 | 368.00 | 0.6K |
| 13:29 | 368.00 | 368.00 | 368.00 | 368.00 | 4.2K |
| 13:30 | 368.00 | 368.00 | 368.00 | 368.00 | 5.3K |
| 13:31 | 368.00 | 368.50 | 368.00 | 368.00 | 4.4K |
| 13:33 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 13:35 | 368.10 | 369.50 | 368.10 | 369.50 | 1.5K |
| 13:37 | 369.50 | 369.50 | 369.50 | 369.50 | 0.6K |
| 13:39 | 369.50 | 370.00 | 369.50 | 370.00 | 2.1K |
| 13:40 | 369.61 | 370.00 | 369.50 | 369.50 | 5.1K |
| 13:44 | 369.00 | 369.00 | 368.00 | 368.00 | 12.3K |
| 13:46 | 368.50 | 368.50 | 368.50 | 368.50 | 0.0K |
| 13:47 | 368.00 | 368.00 | 368.00 | 368.00 | 3.8K |
| 13:50 | 368.13 | 368.13 | 368.13 | 368.13 | 1.3K |
| 13:51 | 367.85 | 368.24 | 367.85 | 368.24 | 1.0K |
| 13:52 | 368.00 | 368.00 | 368.00 | 368.00 | 27.4K |
| 13:54 | 368.00 | 368.00 | 368.00 | 368.00 | 1.8K |
| 13:55 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 13:59 | 368.00 | 368.00 | 368.00 | 368.00 | 2.2K |
| 14:00 | 368.00 | 368.00 | 368.00 | 368.00 | 2.4K |
| 14:01 | 368.00 | 368.50 | 368.00 | 368.50 | 0.6K |
| 14:02 | 368.50 | 368.50 | 368.50 | 368.50 | 0.6K |
| 14:03 | 368.00 | 368.00 | 368.00 | 368.00 | 2.8K |
| 14:05 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0K |
| 14:07 | 368.00 | 368.00 | 368.00 | 368.00 | 4.5K |
| 14:08 | 368.00 | 368.00 | 368.00 | 368.00 | 0.4K |
| 14:10 | 368.03 | 368.50 | 368.00 | 368.50 | 1.1K |
| 14:12 | 368.00 | 368.00 | 368.00 | 368.00 | 1.5K |
| 14:13 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 14:14 | 368.00 | 368.00 | 368.00 | 368.00 | 2.2K |
| 14:15 | 368.17 | 368.17 | 368.17 | 368.17 | 0.1K |
| 14:16 | 368.00 | 368.00 | 368.00 | 368.00 | 0.7K |
| 14:19 | 368.50 | 368.50 | 367.50 | 367.50 | 1.3K |
| 14:20 | 367.83 | 367.83 | 367.83 | 367.83 | 0.1K |
| 14:21 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:25 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 14:28 | 368.00 | 368.00 | 368.00 | 368.00 | 0.7K |
| 14:31 | 368.00 | 368.50 | 368.00 | 368.00 | 8.2K |
| 14:32 | 367.50 | 367.50 | 367.50 | 367.50 | 0.8K |
| 14:33 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 14:34 | 368.00 | 368.00 | 368.00 | 368.00 | 1.4K |
| 14:35 | 368.00 | 368.32 | 368.00 | 368.32 | 5.4K |
| 14:46 | 368.43 | 368.50 | 368.43 | 368.50 | 25.8K |
| 14:50 | 368.48 | 368.48 | 368.48 | 368.48 | 0.3K |
| 14:52 | 369.00 | 369.00 | 369.00 | 369.00 | 8.3K |
| 14:53 | 369.00 | 369.00 | 369.00 | 369.00 | 5.4K |
| 14:55 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 15:02 | 368.50 | 368.50 | 368.50 | 368.50 | 3.2K |
| 15:03 | 368.50 | 368.50 | 368.50 | 368.50 | 2.5K |
| 15:05 | 368.50 | 369.00 | 368.50 | 369.00 | 0.2K |
| 15:06 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 15:08 | 368.00 | 368.00 | 368.00 | 368.00 | 0.4K |
| 15:11 | 368.50 | 368.50 | 368.50 | 368.50 | 4.9K |
| 15:14 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0K |
| 15:15 | 367.95 | 367.95 | 367.95 | 367.95 | 0.0K |
| 15:19 | 368.50 | 368.50 | 368.50 | 368.50 | 0.0K |
| 15:23 | 368.50 | 368.50 | 368.50 | 368.50 | 0.0K |
| 15:26 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0K |
| 15:28 | 367.50 | 368.50 | 367.50 | 368.50 | 0.0K |
| 15:33 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 15:38 | 368.50 | 368.50 | 368.50 | 368.50 | 9.2K |
| 15:39 | 368.50 | 368.50 | 368.50 | 368.50 | 0.1K |
| 15:40 | 368.50 | 368.50 | 368.50 | 368.50 | 2.6K |
| 15:41 | 368.50 | 368.50 | 368.50 | 368.50 | 0.6K |
| 15:42 | 368.50 | 368.50 | 368.50 | 368.50 | 1.5K |
| 15:44 | 369.00 | 369.00 | 369.00 | 369.00 | 1.4K |
| 15:45 | 368.66 | 369.00 | 368.66 | 369.00 | 0.7K |
| 15:46 | 368.50 | 368.50 | 368.00 | 368.50 | 7.4K |
| 15:54 | 369.00 | 369.00 | 369.00 | 369.00 | 3.8K |
| 15:55 | 369.50 | 369.50 | 369.50 | 369.50 | 0.3K |
| 15:58 | 369.50 | 369.50 | 369.50 | 369.50 | 0.6K |
| 16:00 | 369.50 | 369.50 | 369.50 | 369.50 | 0.6K |
| 16:01 | 369.50 | 369.50 | 369.50 | 369.50 | 0.6K |
| 16:03 | 369.62 | 370.00 | 369.50 | 370.00 | 18.5K |
| 16:04 | 370.00 | 370.00 | 370.00 | 370.00 | 3.0K |
| 16:06 | 370.00 | 370.00 | 370.00 | 370.00 | 0.7K |
| 16:07 | 370.00 | 370.00 | 370.00 | 370.00 | 0.6K |
| 16:09 | 370.00 | 370.00 | 370.00 | 370.00 | 0.7K |
| 16:10 | 370.00 | 370.00 | 370.00 | 370.00 | 0.6K |
| 16:11 | 370.00 | 370.00 | 370.00 | 370.00 | 0.6K |
| 16:13 | 370.50 | 370.50 | 370.50 | 370.50 | 4.1K |
| 16:14 | 370.50 | 370.50 | 370.00 | 370.00 | 15.6K |
| 16:18 | 370.45 | 371.00 | 370.45 | 371.00 | 5.5K |
| 16:22 | 371.00 | 371.00 | 371.00 | 371.00 | 0.6K |
| 16:23 | 371.00 | 371.00 | 371.00 | 371.00 | 0.6K |
| 16:24 | 371.00 | 371.00 | 371.00 | 371.00 | 1.4K |
| 16:25 | 370.85 | 370.85 | 370.85 | 370.85 | 0.1K |
| 16:26 | 371.00 | 371.00 | 371.00 | 371.00 | 6.2K |
| 16:28 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
| 16:29 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
| 16:35 | 372.00 | 372.00 | 372.00 | 372.00 | 482.7K |