| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 113.00 | 113.50 | 113.00 | 113.50 | 10.9K |
| 08:02 | 113.50 | 113.50 | 113.50 | 113.50 | 9.4K |
| 08:03 | 112.75 | 112.75 | 112.75 | 112.75 | 2.3K |
| 08:04 | 112.75 | 113.50 | 112.75 | 113.45 | 10.5K |
| 08:05 | 113.45 | 113.50 | 112.75 | 112.75 | 8.4K |
| 08:06 | 113.45 | 113.45 | 113.45 | 113.45 | 0.2K |
| 08:08 | 113.44 | 113.44 | 113.44 | 113.44 | 0.4K |
| 08:10 | 113.42 | 113.42 | 113.42 | 113.42 | 8.8K |
| 08:12 | 113.44 | 113.44 | 113.44 | 113.44 | 1.9K |
| 08:15 | 113.44 | 113.44 | 113.44 | 113.44 | 10.0K |
| 08:17 | 115.00 | 115.00 | 115.00 | 115.00 | 2.5K |
| 08:22 | 113.88 | 113.88 | 113.88 | 113.88 | 5.0K |
| 08:23 | 113.10 | 113.10 | 113.10 | 113.10 | 1.1K |
| 08:26 | 113.90 | 113.90 | 113.90 | 113.90 | 2.6K |
| 08:27 | 113.99 | 113.99 | 113.99 | 113.99 | 7.5K |
| 08:30 | 113.99 | 113.99 | 113.99 | 113.99 | 1.0K |
| 08:31 | 113.95 | 113.95 | 113.95 | 113.95 | 0.0K |
| 08:32 | 113.95 | 113.95 | 113.95 | 113.95 | 1.1K |
| 08:33 | 113.95 | 113.95 | 113.95 | 113.95 | 0.0K |
| 08:36 | 113.95 | 113.95 | 113.93 | 113.93 | 4.9K |
| 08:37 | 113.95 | 113.95 | 113.95 | 113.95 | 1.8K |
| 08:38 | 113.30 | 113.95 | 113.30 | 113.95 | 7.7K |
| 08:39 | 113.95 | 113.95 | 113.95 | 113.95 | 0.3K |
| 08:40 | 113.95 | 113.95 | 113.95 | 113.95 | 5.0K |
| 08:41 | 114.00 | 114.00 | 114.00 | 114.00 | 100.4K |
| 08:42 | 114.00 | 115.00 | 114.00 | 114.90 | 36.9K |
| 08:43 | 115.40 | 115.40 | 115.40 | 115.40 | 7.9K |
| 08:44 | 114.37 | 114.37 | 114.37 | 114.37 | 0.3K |
| 08:45 | 115.12 | 115.12 | 114.37 | 114.37 | 7.0K |
| 08:46 | 114.25 | 114.25 | 114.25 | 114.25 | 0.3K |
| 08:47 | 115.00 | 115.00 | 115.00 | 115.00 | 5.9K |
| 08:48 | 114.90 | 114.90 | 114.00 | 114.01 | 12.8K |
| 08:49 | 114.01 | 114.01 | 114.01 | 114.01 | 7.0K |
| 08:50 | 114.40 | 114.40 | 114.00 | 114.00 | 3.0K |
| 08:53 | 113.37 | 113.37 | 113.37 | 113.37 | 6.0K |
| 08:54 | 113.37 | 113.37 | 113.37 | 113.37 | 5.0K |
| 08:57 | 114.12 | 114.12 | 114.12 | 114.12 | 0.9K |
| 09:00 | 114.12 | 114.12 | 114.12 | 114.12 | 1.6K |
| 09:02 | 114.30 | 114.30 | 114.30 | 114.30 | 0.8K |
| 09:04 | 114.40 | 114.40 | 114.40 | 114.40 | 0.1K |
| 09:05 | 113.52 | 113.52 | 113.52 | 113.52 | 0.1K |
| 09:07 | 113.65 | 113.65 | 113.65 | 113.65 | 22.6K |
| 09:08 | 113.65 | 113.65 | 113.65 | 113.65 | 1.1K |
| 09:09 | 113.52 | 113.52 | 113.52 | 113.52 | 0.5K |
| 09:10 | 114.00 | 114.00 | 113.00 | 113.00 | 20.5K |
| 09:15 | 114.00 | 114.00 | 114.00 | 114.00 | 15.0K |
| 09:16 | 114.00 | 114.00 | 114.00 | 114.00 | 21.8K |
| 09:18 | 113.95 | 113.95 | 113.95 | 113.95 | 20.9K |
| 09:20 | 113.95 | 113.95 | 113.95 | 113.95 | 10.0K |
| 09:21 | 113.52 | 113.52 | 113.52 | 113.52 | 2.5K |
| 09:23 | 114.15 | 114.15 | 114.15 | 114.15 | 10.0K |
| 09:25 | 114.26 | 114.26 | 114.26 | 114.26 | 0.9K |
| 09:27 | 114.40 | 114.40 | 114.40 | 114.40 | 1.8K |
| 09:29 | 114.00 | 114.00 | 114.00 | 114.00 | 2.5K |
| 09:30 | 114.40 | 114.40 | 114.40 | 114.40 | 0.9K |
| 09:32 | 114.40 | 114.40 | 114.40 | 114.40 | 5.0K |
| 09:33 | 114.40 | 114.40 | 114.40 | 114.40 | 10.0K |
| 09:36 | 114.40 | 114.40 | 114.40 | 114.40 | 0.9K |
| 09:37 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 09:39 | 114.40 | 114.40 | 114.40 | 114.40 | 5.0K |
| 09:41 | 114.40 | 114.40 | 114.40 | 114.40 | 10.0K |
| 09:47 | 114.10 | 114.10 | 114.10 | 114.10 | 36.0K |
| 09:48 | 114.40 | 114.40 | 114.13 | 114.13 | 13.2K |
| 09:51 | 114.40 | 114.40 | 114.40 | 114.40 | 1.5K |
| 09:52 | 114.40 | 114.40 | 114.40 | 114.40 | 13.4K |
| 09:54 | 114.11 | 114.40 | 114.11 | 114.40 | 3.1K |
| 09:56 | 114.40 | 114.40 | 114.40 | 114.40 | 0.9K |
| 09:59 | 114.15 | 114.15 | 114.15 | 114.15 | 27.3K |
| 10:01 | 114.40 | 114.40 | 114.40 | 114.40 | 0.2K |
| 10:05 | 114.40 | 114.40 | 114.40 | 114.40 | 0.5K |
| 10:09 | 114.40 | 114.40 | 114.40 | 114.40 | 8.5K |
| 10:10 | 115.00 | 115.00 | 115.00 | 115.00 | 19.9K |
| 10:13 | 114.90 | 114.90 | 114.90 | 114.90 | 6.8K |
| 10:14 | 115.00 | 116.00 | 115.00 | 116.00 | 7.2K |
| 10:15 | 115.50 | 115.50 | 115.50 | 115.50 | 0.3K |
| 10:17 | 115.50 | 115.50 | 115.50 | 115.50 | 6.1K |
| 10:18 | 115.60 | 115.60 | 115.60 | 115.60 | 2.5K |
| 10:19 | 115.59 | 115.59 | 115.59 | 115.59 | 0.3K |
| 10:20 | 115.59 | 115.59 | 115.59 | 115.59 | 1.0K |
| 10:21 | 115.59 | 115.59 | 115.59 | 115.59 | 0.5K |
| 10:22 | 115.60 | 115.60 | 115.60 | 115.60 | 3.6K |
| 10:29 | 115.70 | 115.70 | 115.70 | 115.70 | 0.4K |
| 10:31 | 115.59 | 115.59 | 115.59 | 115.59 | 0.1K |
| 10:34 | 115.70 | 115.70 | 115.70 | 115.70 | 2.0K |
| 10:35 | 115.70 | 116.00 | 115.70 | 116.00 | 1.2K |
| 10:38 | 115.70 | 115.70 | 115.70 | 115.70 | 4.1K |
| 10:40 | 115.70 | 115.70 | 115.70 | 115.70 | 3.4K |
| 10:41 | 115.80 | 115.80 | 115.80 | 115.80 | 0.4K |
| 10:44 | 115.70 | 115.70 | 115.22 | 115.22 | 18.5K |
| 10:46 | 115.90 | 115.90 | 115.90 | 115.90 | 0.3K |
| 10:48 | 115.75 | 116.00 | 115.75 | 116.00 | 1.7K |
| 10:50 | 115.85 | 115.85 | 115.85 | 115.85 | 6.9K |
| 10:51 | 115.90 | 115.90 | 115.90 | 115.90 | 15.1K |
| 10:54 | 115.30 | 115.30 | 115.30 | 115.30 | 21.0K |
| 10:57 | 115.90 | 115.90 | 115.90 | 115.90 | 0.9K |
| 10:59 | 115.90 | 115.90 | 115.90 | 115.90 | 20.0K |
| 11:00 | 116.00 | 116.00 | 115.91 | 115.91 | 2.2K |
| 11:02 | 115.91 | 115.91 | 115.91 | 115.91 | 3.4K |
| 11:08 | 116.00 | 116.00 | 116.00 | 116.00 | 2.5K |
| 11:13 | 115.36 | 115.36 | 115.36 | 115.36 | 13.9K |
| 11:16 | 115.90 | 115.90 | 115.90 | 115.90 | 0.2K |
| 11:17 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0K |
| 11:19 | 115.90 | 115.90 | 115.90 | 115.90 | 0.2K |
| 11:27 | 115.90 | 115.90 | 115.90 | 115.90 | 2.5K |
| 11:28 | 115.38 | 115.38 | 115.38 | 115.38 | 8.5K |
| 11:29 | 115.90 | 115.90 | 115.90 | 115.90 | 0.1K |
| 11:30 | 115.90 | 115.90 | 115.90 | 115.90 | 1.3K |
| 11:35 | 116.00 | 116.00 | 116.00 | 116.00 | 5.0K |
| 11:37 | 116.00 | 116.00 | 116.00 | 116.00 | 2.1K |
| 11:40 | 116.00 | 116.00 | 116.00 | 116.00 | 1.8K |
| 11:41 | 115.38 | 115.38 | 115.38 | 115.38 | 10.0K |
| 11:43 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 11:44 | 115.47 | 115.47 | 115.47 | 115.47 | 27.3K |
| 11:45 | 116.00 | 116.00 | 116.00 | 116.00 | 1.1K |
| 11:46 | 116.00 | 116.00 | 116.00 | 116.00 | 2.2K |
| 11:47 | 116.70 | 116.70 | 116.70 | 116.70 | 10.0K |
| 11:48 | 116.88 | 116.88 | 116.88 | 116.88 | 0.3K |
| 11:49 | 116.25 | 116.88 | 116.25 | 116.88 | 10.5K |
| 11:50 | 116.88 | 116.88 | 116.88 | 116.88 | 4.6K |
| 11:51 | 116.25 | 116.25 | 116.25 | 116.25 | 2.3K |
| 11:52 | 116.88 | 116.88 | 116.88 | 116.88 | 1.0K |
| 11:54 | 116.90 | 116.90 | 116.90 | 116.90 | 0.4K |
| 11:55 | 116.88 | 116.88 | 116.88 | 116.88 | 1.7K |
| 11:57 | 116.00 | 116.00 | 116.00 | 116.00 | 1.0K |
| 11:59 | 116.85 | 116.85 | 116.85 | 116.85 | 3.0K |
| 12:00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0K |
| 12:01 | 116.94 | 116.94 | 116.94 | 116.94 | 11.8K |
| 12:02 | 117.00 | 117.00 | 117.00 | 117.00 | 0.7K |
| 12:03 | 117.00 | 117.00 | 117.00 | 117.00 | 4.3K |
| 12:04 | 117.65 | 117.65 | 117.65 | 117.65 | 0.2K |
| 12:05 | 117.00 | 117.00 | 117.00 | 117.00 | 0.3K |
| 12:07 | 117.70 | 117.70 | 117.70 | 117.70 | 2.5K |
| 12:08 | 117.80 | 117.80 | 117.80 | 117.80 | 0.2K |
| 12:10 | 117.80 | 117.80 | 117.26 | 117.26 | 13.7K |
| 12:11 | 117.65 | 117.99 | 117.65 | 117.99 | 4.0K |
| 12:13 | 117.50 | 117.50 | 117.50 | 117.50 | 4.8K |
| 12:18 | 117.00 | 117.00 | 117.00 | 117.00 | 1.1K |
| 12:21 | 117.44 | 117.44 | 117.44 | 117.44 | 0.8K |
| 12:23 | 117.40 | 117.40 | 117.40 | 117.40 | 3.4K |
| 12:29 | 117.35 | 117.35 | 117.35 | 117.35 | 18.1K |
| 12:32 | 117.19 | 117.19 | 117.19 | 117.19 | 10.0K |
| 12:36 | 117.35 | 117.35 | 117.35 | 117.35 | 4.3K |
| 12:37 | 117.49 | 118.00 | 117.49 | 118.00 | 1.5K |
| 12:38 | 117.10 | 117.10 | 117.10 | 117.10 | 15.0K |
| 12:39 | 117.05 | 118.00 | 116.50 | 117.45 | 17.7K |
| 12:41 | 116.50 | 116.60 | 116.50 | 116.60 | 3.9K |
| 12:42 | 116.60 | 116.60 | 116.60 | 116.60 | 2.1K |
| 12:43 | 116.60 | 116.60 | 116.35 | 116.35 | 12.6K |
| 12:45 | 117.25 | 117.25 | 117.25 | 117.25 | 8.5K |
| 12:50 | 117.17 | 117.25 | 117.17 | 117.25 | 35.2K |
| 12:51 | 116.50 | 116.50 | 116.50 | 116.50 | 5.0K |
| 12:53 | 117.25 | 117.25 | 117.25 | 117.25 | 0.8K |
| 12:59 | 117.39 | 118.00 | 117.39 | 118.00 | 7.1K |
| 13:00 | 117.17 | 117.17 | 117.17 | 117.17 | 10.0K |
| 13:02 | 117.78 | 117.78 | 117.78 | 117.78 | 0.0K |
| 13:06 | 117.49 | 117.49 | 117.49 | 117.49 | 6.0K |
| 13:08 | 117.40 | 117.40 | 117.01 | 117.01 | 7.6K |
| 13:11 | 118.00 | 118.00 | 117.25 | 117.25 | 1.9K |
| 13:13 | 117.20 | 117.20 | 117.20 | 117.20 | 10.0K |
| 13:20 | 117.39 | 117.39 | 117.39 | 117.39 | 8.5K |
| 13:28 | 117.50 | 117.50 | 117.50 | 117.50 | 1.0K |
| 13:29 | 117.50 | 117.50 | 117.50 | 117.50 | 12.1K |
| 13:30 | 118.00 | 118.00 | 118.00 | 118.00 | 0.5K |
| 13:31 | 117.60 | 117.60 | 117.60 | 117.60 | 2.9K |
| 13:32 | 117.60 | 117.60 | 117.60 | 117.60 | 2.3K |
| 13:34 | 117.12 | 117.60 | 117.12 | 117.60 | 7.0K |
| 13:36 | 117.16 | 117.95 | 117.16 | 117.95 | 5.4K |
| 13:37 | 117.60 | 117.60 | 117.60 | 117.60 | 1.9K |
| 13:38 | 117.60 | 117.60 | 117.60 | 117.60 | 0.9K |
| 13:39 | 117.60 | 118.00 | 117.60 | 118.00 | 2.8K |
| 13:40 | 117.60 | 117.60 | 117.60 | 117.60 | 8.2K |
| 13:41 | 117.60 | 117.60 | 117.60 | 117.60 | 0.9K |
| 13:42 | 117.89 | 117.89 | 117.89 | 117.89 | 10.0K |
| 13:43 | 118.00 | 118.00 | 118.00 | 118.00 | 0.8K |
| 13:44 | 119.00 | 119.00 | 118.43 | 118.43 | 1.0K |
| 13:45 | 118.40 | 118.40 | 118.01 | 118.01 | 21.4K |
| 13:46 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0K |
| 13:50 | 118.06 | 118.36 | 118.06 | 118.36 | 37.0K |
| 13:51 | 118.06 | 118.06 | 118.06 | 118.06 | 1.0K |
| 13:55 | 118.36 | 118.36 | 118.36 | 118.36 | 0.1K |
| 13:59 | 118.30 | 118.30 | 118.30 | 118.30 | 8.4K |
| 14:00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0K |
| 14:01 | 118.30 | 118.30 | 118.30 | 118.30 | 0.1K |
| 14:10 | 118.30 | 118.30 | 118.30 | 118.30 | 46.3K |
| 14:12 | 117.67 | 118.30 | 117.67 | 118.30 | 1.3K |
| 14:13 | 118.30 | 118.30 | 118.30 | 118.30 | 0.5K |
| 14:16 | 117.67 | 117.67 | 117.67 | 117.67 | 0.6K |
| 14:19 | 118.30 | 118.30 | 118.30 | 118.30 | 0.7K |
| 14:20 | 117.67 | 119.00 | 117.67 | 119.00 | 5.3K |
| 14:21 | 117.10 | 117.10 | 117.10 | 117.10 | 19.9K |
| 14:22 | 117.16 | 117.16 | 117.10 | 117.10 | 13.1K |
| 14:23 | 117.10 | 117.10 | 117.10 | 117.10 | 6.9K |
| 14:24 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0K |
| 14:25 | 116.56 | 116.56 | 116.56 | 116.56 | 1.9K |
| 14:28 | 116.75 | 116.75 | 116.75 | 116.75 | 0.1K |
| 14:30 | 116.35 | 116.35 | 116.35 | 116.35 | 1.0K |
| 14:36 | 116.35 | 116.35 | 116.35 | 116.35 | 15.2K |
| 14:40 | 116.35 | 116.35 | 116.35 | 116.35 | 20.2K |
| 14:41 | 117.46 | 117.46 | 117.46 | 117.46 | 0.6K |
| 14:46 | 117.46 | 117.46 | 117.46 | 117.46 | 0.0K |
| 14:47 | 117.25 | 117.25 | 117.25 | 117.25 | 0.9K |
| 14:57 | 116.30 | 116.30 | 116.30 | 116.30 | 25.0K |
| 14:59 | 117.24 | 117.24 | 117.24 | 117.24 | 6.6K |
| 15:02 | 116.30 | 116.30 | 116.30 | 116.30 | 0.1K |
| 15:03 | 117.24 | 117.24 | 117.24 | 117.24 | 0.2K |
| 15:06 | 117.46 | 117.46 | 117.46 | 117.46 | 0.1K |
| 15:09 | 117.46 | 117.46 | 117.46 | 117.46 | 0.4K |
| 15:12 | 117.45 | 117.45 | 117.14 | 117.14 | 0.9K |
| 15:13 | 117.00 | 117.00 | 117.00 | 117.00 | 1.0K |
| 15:14 | 116.99 | 116.99 | 116.99 | 116.99 | 3.7K |
| 15:15 | 116.90 | 116.90 | 116.90 | 116.90 | 0.0K |
| 15:18 | 116.16 | 116.16 | 116.16 | 116.16 | 10.0K |
| 15:19 | 118.00 | 118.00 | 116.00 | 116.00 | 1.4K |
| 15:20 | 116.00 | 116.00 | 116.00 | 116.00 | 10.0K |
| 15:24 | 116.50 | 116.50 | 116.50 | 116.50 | 1.7K |
| 15:25 | 116.00 | 116.00 | 116.00 | 116.00 | 21.5K |
| 15:30 | 115.99 | 115.99 | 115.99 | 115.99 | 25.0K |
| 15:32 | 115.55 | 115.55 | 115.55 | 115.55 | 2.5K |
| 15:34 | 116.00 | 116.00 | 116.00 | 116.00 | 2.5K |
| 15:37 | 115.55 | 115.55 | 115.55 | 115.55 | 10.0K |
| 15:41 | 115.95 | 115.95 | 115.95 | 115.95 | 0.1K |
| 15:42 | 115.98 | 115.98 | 115.98 | 115.98 | 0.8K |
| 15:45 | 115.95 | 115.95 | 115.95 | 115.95 | 0.5K |
| 15:47 | 115.95 | 115.95 | 115.95 | 115.95 | 10.0K |
| 15:48 | 115.90 | 115.90 | 115.00 | 115.00 | 10.0K |
| 15:49 | 116.00 | 116.00 | 116.00 | 116.00 | 10.0K |
| 15:50 | 116.15 | 116.15 | 116.15 | 116.15 | 0.2K |
| 15:51 | 116.15 | 116.15 | 116.00 | 116.15 | 31.3K |
| 15:52 | 116.20 | 116.20 | 116.20 | 116.20 | 5.0K |
| 15:54 | 116.17 | 116.17 | 116.17 | 116.17 | 2.6K |
| 15:55 | 116.17 | 116.17 | 116.17 | 116.17 | 0.2K |
| 15:57 | 117.00 | 117.00 | 117.00 | 117.00 | 0.6K |
| 16:00 | 116.00 | 116.00 | 115.99 | 116.00 | 5.7K |
| 16:03 | 115.10 | 115.10 | 115.10 | 115.10 | 5.0K |
| 16:04 | 115.55 | 115.55 | 115.55 | 115.55 | 0.1K |
| 16:06 | 116.00 | 116.00 | 115.05 | 115.05 | 10.0K |
| 16:07 | 115.01 | 115.01 | 115.01 | 115.01 | 5.4K |
| 16:08 | 114.19 | 114.19 | 114.19 | 114.19 | 8.6K |
| 16:10 | 114.90 | 114.90 | 114.13 | 114.13 | 7.2K |
| 16:11 | 113.00 | 113.00 | 113.00 | 113.00 | 23.0K |
| 16:12 | 114.11 | 114.11 | 114.11 | 114.11 | 0.4K |
| 16:13 | 114.90 | 114.90 | 114.90 | 114.90 | 0.2K |
| 16:14 | 114.85 | 115.00 | 114.85 | 115.00 | 5.0K |
| 16:15 | 115.00 | 115.00 | 114.33 | 114.33 | 5.3K |
| 16:16 | 114.55 | 114.90 | 114.55 | 114.90 | 21.5K |
| 16:18 | 114.75 | 114.75 | 114.75 | 114.75 | 10.0K |
| 16:19 | 114.55 | 114.75 | 114.55 | 114.75 | 19.6K |
| 16:21 | 115.00 | 115.00 | 115.00 | 115.00 | 7.5K |
| 16:23 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0K |
| 16:24 | 115.00 | 115.00 | 115.00 | 115.00 | 5.0K |
| 16:28 | 115.40 | 115.40 | 115.40 | 115.40 | 38.7K |
| 16:29 | 114.33 | 114.33 | 114.33 | 114.33 | 4.0K |
| 16:35 | 115.00 | 115.00 | 115.00 | 115.00 | 863.8K |