| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 111.00 | 111.00 | 110.22 | 110.22 | 3.1K |
| 08:01 | 110.35 | 110.35 | 110.35 | 110.35 | 0.9K |
| 08:02 | 110.28 | 110.28 | 110.28 | 110.28 | 3.3K |
| 08:04 | 110.35 | 110.35 | 110.35 | 110.35 | 0.9K |
| 08:05 | 110.35 | 110.35 | 110.35 | 110.35 | 0.3K |
| 08:06 | 110.35 | 110.35 | 110.35 | 110.35 | 2.0K |
| 08:07 | 110.35 | 110.35 | 110.35 | 110.35 | 1.4K |
| 08:08 | 110.28 | 110.28 | 110.28 | 110.28 | 2.0K |
| 08:09 | 110.28 | 110.28 | 110.28 | 110.28 | 3.2K |
| 08:12 | 110.35 | 110.35 | 110.35 | 110.35 | 1.0K |
| 08:14 | 110.28 | 110.28 | 110.28 | 110.28 | 5.0K |
| 08:23 | 110.28 | 110.28 | 110.28 | 110.28 | 5.0K |
| 08:32 | 110.27 | 110.27 | 110.27 | 110.27 | 5.4K |
| 08:34 | 110.27 | 110.27 | 110.27 | 110.27 | 1.4K |
| 08:36 | 110.35 | 110.35 | 110.35 | 110.35 | 0.0K |
| 08:38 | 110.01 | 110.01 | 110.01 | 110.01 | 9.1K |
| 08:39 | 110.27 | 111.00 | 109.50 | 110.00 | 21.9K |
| 08:40 | 110.00 | 110.00 | 109.28 | 109.28 | 14.8K |
| 08:41 | 109.28 | 109.28 | 109.28 | 109.28 | 1.3K |
| 08:42 | 110.00 | 110.00 | 110.00 | 110.00 | 0.5K |
| 08:43 | 109.22 | 109.22 | 109.22 | 109.22 | 0.0K |
| 08:47 | 109.10 | 109.10 | 109.10 | 109.10 | 4.6K |
| 08:52 | 109.50 | 109.50 | 109.50 | 109.50 | 0.9K |
| 08:56 | 109.49 | 110.00 | 109.49 | 110.00 | 0.5K |
| 09:05 | 110.00 | 110.00 | 110.00 | 110.00 | 0.1K |
| 09:06 | 108.60 | 108.60 | 108.60 | 108.60 | 7.0K |
| 09:09 | 108.65 | 109.00 | 108.65 | 108.83 | 11.5K |
| 09:10 | 108.40 | 108.40 | 108.40 | 108.40 | 1.8K |
| 09:11 | 109.00 | 109.00 | 109.00 | 109.00 | 9.2K |
| 09:12 | 108.75 | 108.75 | 108.75 | 108.75 | 5.0K |
| 09:14 | 108.75 | 108.75 | 108.41 | 108.41 | 3.0K |
| 09:15 | 108.75 | 108.75 | 108.75 | 108.75 | 2.8K |
| 09:22 | 108.33 | 108.33 | 108.33 | 108.33 | 5.6K |
| 09:23 | 108.65 | 108.65 | 108.65 | 108.65 | 0.5K |
| 09:28 | 108.65 | 108.65 | 108.65 | 108.65 | 0.1K |
| 09:31 | 108.17 | 108.17 | 108.17 | 108.17 | 2.5K |
| 09:33 | 108.55 | 108.55 | 108.50 | 108.50 | 2.0K |
| 09:34 | 108.50 | 108.50 | 108.22 | 108.22 | 5.0K |
| 09:36 | 108.50 | 108.50 | 108.50 | 108.50 | 2.0K |
| 09:41 | 108.00 | 108.24 | 108.00 | 108.24 | 5.3K |
| 09:44 | 108.00 | 108.00 | 107.22 | 107.22 | 1.9K |
| 09:47 | 108.00 | 108.00 | 108.00 | 108.00 | 0.9K |
| 09:51 | 108.00 | 108.00 | 108.00 | 108.00 | 2.0K |
| 09:53 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 10:00 | 107.56 | 107.56 | 107.56 | 107.56 | 0.9K |
| 10:04 | 108.00 | 108.00 | 108.00 | 108.00 | 0.1K |
| 10:09 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 10:14 | 107.78 | 107.78 | 107.78 | 107.78 | 5.0K |
| 10:17 | 108.50 | 108.50 | 108.50 | 108.50 | 3.7K |
| 10:22 | 108.49 | 108.49 | 108.00 | 108.00 | 2.3K |
| 10:39 | 108.45 | 108.45 | 108.45 | 108.45 | 1.2K |
| 10:49 | 109.00 | 109.00 | 109.00 | 109.00 | 50.0K |
| 10:51 | 108.10 | 108.10 | 108.10 | 108.10 | 8.0K |
| 11:01 | 108.00 | 109.00 | 108.00 | 109.00 | 30.0K |
| 11:21 | 107.50 | 107.50 | 107.50 | 107.50 | 25.4K |
| 11:31 | 108.20 | 109.00 | 108.20 | 109.00 | 1.0K |
| 11:33 | 109.00 | 109.00 | 109.00 | 109.00 | 2.5K |
| 11:48 | 108.20 | 108.20 | 108.20 | 108.20 | 49.0K |
| 11:49 | 108.20 | 108.20 | 108.20 | 108.20 | 1.3K |
| 12:08 | 107.55 | 107.55 | 107.55 | 107.55 | 17.6K |
| 12:10 | 108.00 | 108.00 | 108.00 | 108.00 | 0.3K |
| 12:12 | 106.80 | 106.80 | 106.80 | 106.80 | 8.5K |
| 12:21 | 108.00 | 108.00 | 107.85 | 107.85 | 0.1K |
| 12:23 | 107.13 | 107.13 | 107.13 | 107.13 | 34.3K |
| 12:32 | 106.95 | 106.95 | 106.95 | 106.95 | 1.0K |
| 12:33 | 106.95 | 107.00 | 106.95 | 107.00 | 2.0K |
| 12:35 | 106.25 | 106.25 | 106.25 | 106.25 | 0.1K |
| 12:39 | 106.27 | 106.27 | 106.27 | 106.27 | 6.0K |
| 12:43 | 106.27 | 106.27 | 106.27 | 106.27 | 2.7K |
| 12:52 | 106.28 | 106.28 | 106.28 | 106.28 | 8.9K |
| 12:59 | 106.90 | 106.90 | 106.90 | 106.90 | 26.7K |
| 13:00 | 106.90 | 107.00 | 106.90 | 107.00 | 8.2K |
| 13:01 | 107.00 | 107.00 | 107.00 | 107.00 | 2.8K |
| 13:02 | 106.46 | 106.46 | 106.46 | 106.46 | 0.1K |
| 13:04 | 106.50 | 107.00 | 106.50 | 107.00 | 10.1K |
| 13:06 | 107.00 | 107.00 | 107.00 | 107.00 | 20.0K |
| 13:09 | 107.00 | 107.00 | 106.55 | 106.55 | 3.9K |
| 13:11 | 107.00 | 107.00 | 107.00 | 107.00 | 22.5K |
| 13:21 | 106.60 | 106.60 | 106.60 | 106.60 | 30.5K |
| 13:27 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 13:30 | 107.00 | 107.00 | 107.00 | 107.00 | 1.9K |
| 13:33 | 106.89 | 106.89 | 106.89 | 106.89 | 2.8K |
| 13:36 | 106.89 | 106.89 | 106.89 | 106.89 | 0.0K |
| 13:41 | 106.60 | 106.60 | 106.60 | 106.60 | 1.2K |
| 13:48 | 106.60 | 107.00 | 106.60 | 107.00 | 0.8K |
| 13:49 | 107.00 | 107.00 | 107.00 | 107.00 | 3.2K |
| 13:50 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 14:00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.1K |
| 14:05 | 107.00 | 107.00 | 107.00 | 107.00 | 10.0K |
| 14:08 | 106.60 | 106.60 | 106.60 | 106.60 | 25.0K |
| 14:09 | 107.00 | 107.00 | 107.00 | 107.00 | 1.3K |
| 14:10 | 107.00 | 107.00 | 107.00 | 107.00 | 36.5K |
| 14:16 | 107.00 | 107.00 | 107.00 | 107.00 | 0.2K |
| 14:17 | 106.66 | 106.66 | 106.66 | 106.66 | 26.1K |
| 14:19 | 106.60 | 106.60 | 106.60 | 106.60 | 1.5K |
| 14:20 | 106.50 | 106.60 | 106.50 | 106.60 | 15.8K |
| 14:30 | 106.25 | 106.25 | 106.25 | 106.25 | 18.7K |
| 14:31 | 106.95 | 106.95 | 106.95 | 106.95 | 2.7K |
| 14:40 | 106.22 | 106.22 | 106.22 | 106.22 | 0.7K |
| 14:44 | 106.90 | 106.90 | 106.90 | 106.90 | 0.1K |
| 14:52 | 106.90 | 106.90 | 106.90 | 106.90 | 1.9K |
| 14:53 | 106.85 | 106.85 | 106.85 | 106.85 | 1.5K |
| 14:55 | 106.82 | 106.82 | 106.21 | 106.21 | 6.4K |
| 14:57 | 106.80 | 106.80 | 106.80 | 106.80 | 2.5K |
| 15:02 | 106.22 | 106.22 | 106.22 | 106.22 | 0.9K |
| 15:07 | 107.00 | 107.00 | 106.70 | 106.70 | 10.9K |
| 15:08 | 106.69 | 106.69 | 106.69 | 106.69 | 4.7K |
| 15:16 | 106.60 | 106.60 | 106.22 | 106.22 | 10.7K |
| 15:18 | 106.50 | 106.50 | 106.50 | 106.50 | 1.4K |
| 15:21 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 15:24 | 106.10 | 106.10 | 106.10 | 106.10 | 8.0K |
| 15:26 | 106.00 | 106.00 | 106.00 | 106.00 | 1.0K |
| 15:27 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 15:32 | 106.22 | 106.22 | 106.22 | 106.22 | 15.4K |
| 15:33 | 106.01 | 106.01 | 106.01 | 106.01 | 2.0K |
| 15:34 | 106.00 | 107.00 | 105.15 | 106.00 | 4.6K |
| 15:35 | 105.05 | 105.05 | 105.05 | 105.05 | 1.7K |
| 15:36 | 105.95 | 105.95 | 105.95 | 105.95 | 15.0K |
| 15:37 | 105.05 | 105.05 | 105.05 | 105.05 | 1.0K |
| 15:38 | 105.50 | 105.50 | 105.50 | 105.50 | 1.9K |
| 15:42 | 105.01 | 105.01 | 105.01 | 105.01 | 0.7K |
| 15:45 | 105.00 | 105.00 | 105.00 | 105.00 | 0.1K |
| 15:47 | 104.99 | 104.99 | 104.99 | 104.99 | 2.3K |
| 15:49 | 104.00 | 104.00 | 104.00 | 104.00 | 4.3K |
| 15:50 | 105.00 | 105.00 | 104.88 | 104.88 | 1.5K |
| 15:51 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0K |
| 15:53 | 104.88 | 104.88 | 104.88 | 104.88 | 2.8K |
| 15:55 | 104.80 | 105.00 | 104.80 | 105.00 | 10.0K |
| 15:57 | 104.88 | 104.88 | 104.88 | 104.88 | 10.0K |
| 15:58 | 104.88 | 104.88 | 104.87 | 104.87 | 3.1K |
| 15:59 | 104.10 | 104.10 | 104.10 | 104.10 | 1.8K |
| 16:00 | 104.17 | 104.17 | 104.17 | 104.17 | 10.0K |
| 16:03 | 104.80 | 104.80 | 104.80 | 104.80 | 5.0K |
| 16:04 | 104.75 | 104.75 | 104.75 | 104.75 | 5.0K |
| 16:06 | 104.70 | 104.70 | 104.70 | 104.70 | 21.2K |
| 16:07 | 104.70 | 105.00 | 104.70 | 105.00 | 2.4K |
| 16:11 | 104.70 | 104.75 | 104.70 | 104.75 | 2.0K |
| 16:13 | 104.75 | 104.75 | 104.75 | 104.75 | 3.0K |
| 16:15 | 104.17 | 104.17 | 104.17 | 104.17 | 10.0K |
| 16:16 | 104.70 | 104.70 | 104.01 | 104.01 | 7.4K |
| 16:17 | 104.70 | 104.70 | 104.70 | 104.70 | 2.9K |
| 16:21 | 104.10 | 104.10 | 104.10 | 104.10 | 9.0K |
| 16:25 | 104.10 | 104.10 | 104.10 | 104.10 | 2.9K |
| 16:27 | 104.50 | 104.50 | 104.50 | 104.50 | 3.0K |
| 16:35 | 104.00 | 104.00 | 104.00 | 104.00 | 425.5K |