| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 109.20 | 109.25 | 109.20 | 109.25 | 41.4K |
| 08:01 | 109.60 | 109.60 | 108.00 | 108.00 | 32.1K |
| 08:02 | 108.85 | 110.00 | 107.16 | 107.16 | 20.2K |
| 08:03 | 107.16 | 107.65 | 107.00 | 107.11 | 27.5K |
| 08:04 | 106.35 | 106.35 | 106.10 | 106.10 | 17.6K |
| 08:05 | 106.10 | 108.00 | 106.02 | 107.00 | 7.2K |
| 08:06 | 106.48 | 106.48 | 106.48 | 106.48 | 0.9K |
| 08:07 | 105.23 | 105.23 | 105.23 | 105.23 | 10.0K |
| 08:08 | 105.99 | 106.85 | 105.99 | 106.85 | 20.3K |
| 08:11 | 105.60 | 105.60 | 105.60 | 105.60 | 4.8K |
| 08:12 | 105.63 | 107.00 | 105.63 | 107.00 | 7.6K |
| 08:13 | 105.71 | 105.71 | 105.25 | 105.25 | 10.9K |
| 08:15 | 105.23 | 105.23 | 105.23 | 105.23 | 2.0K |
| 08:16 | 105.85 | 105.85 | 105.25 | 105.25 | 15.0K |
| 08:17 | 105.70 | 105.70 | 105.70 | 105.70 | 4.5K |
| 08:18 | 105.50 | 105.50 | 105.50 | 105.50 | 5.0K |
| 08:19 | 105.30 | 105.30 | 105.30 | 105.30 | 10.0K |
| 08:20 | 107.00 | 107.00 | 105.00 | 105.00 | 3.4K |
| 08:21 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0K |
| 08:25 | 103.99 | 103.99 | 103.99 | 103.99 | 7.4K |
| 08:26 | 104.00 | 104.00 | 104.00 | 104.00 | 10.3K |
| 08:27 | 103.65 | 105.00 | 103.65 | 105.00 | 23.2K |
| 08:28 | 104.49 | 104.49 | 104.10 | 104.10 | 18.7K |
| 08:29 | 104.75 | 104.75 | 104.75 | 104.75 | 1.0K |
| 08:30 | 104.99 | 104.99 | 104.99 | 104.99 | 0.1K |
| 08:31 | 104.99 | 106.00 | 104.99 | 105.70 | 12.5K |
| 08:32 | 105.75 | 105.80 | 105.75 | 105.80 | 20.0K |
| 08:33 | 105.79 | 106.00 | 105.79 | 105.84 | 11.5K |
| 08:34 | 105.90 | 105.90 | 105.90 | 105.90 | 5.6K |
| 08:35 | 105.90 | 105.90 | 105.90 | 105.90 | 5.0K |
| 08:36 | 105.90 | 106.00 | 105.90 | 106.00 | 2.4K |
| 08:38 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 08:41 | 105.50 | 105.50 | 105.50 | 105.50 | 1.5K |
| 08:42 | 106.45 | 106.45 | 106.45 | 106.45 | 5.0K |
| 08:46 | 106.40 | 106.40 | 106.40 | 106.40 | 9.4K |
| 08:52 | 106.30 | 106.30 | 106.30 | 106.30 | 2.8K |
| 08:57 | 106.30 | 106.30 | 105.65 | 106.30 | 31.7K |
| 09:02 | 106.50 | 106.50 | 106.50 | 106.50 | 59.2K |
| 09:10 | 106.75 | 106.75 | 106.75 | 106.75 | 15.9K |
| 09:11 | 105.73 | 105.76 | 105.73 | 105.76 | 2.5K |
| 09:12 | 106.70 | 106.70 | 106.70 | 106.70 | 6.5K |
| 09:17 | 106.65 | 106.65 | 106.65 | 106.65 | 43.4K |
| 09:21 | 106.75 | 106.75 | 106.75 | 106.75 | 44.8K |
| 09:23 | 105.80 | 106.75 | 105.80 | 106.75 | 5.7K |
| 09:27 | 106.72 | 106.72 | 106.72 | 106.72 | 50.4K |
| 09:35 | 106.72 | 106.72 | 106.72 | 106.72 | 20.2K |
| 09:36 | 106.65 | 106.65 | 106.65 | 106.65 | 1.9K |
| 09:38 | 106.59 | 106.59 | 106.59 | 106.59 | 17.3K |
| 09:39 | 105.25 | 106.00 | 105.25 | 106.00 | 11.0K |
| 09:40 | 106.59 | 106.59 | 106.59 | 106.59 | 4.2K |
| 09:48 | 106.59 | 106.62 | 106.59 | 106.62 | 30.1K |
| 09:51 | 106.75 | 106.75 | 106.75 | 106.75 | 2.3K |
| 09:53 | 106.85 | 106.85 | 106.85 | 106.85 | 19.7K |
| 09:56 | 106.85 | 106.85 | 106.85 | 106.85 | 21.2K |
| 09:58 | 106.88 | 107.00 | 106.88 | 107.00 | 12.0K |
| 09:59 | 107.78 | 107.78 | 107.78 | 107.78 | 4.6K |
| 10:00 | 107.78 | 107.78 | 107.78 | 107.78 | 9.3K |
| 10:01 | 107.90 | 107.90 | 107.75 | 107.75 | 4.6K |
| 10:02 | 108.00 | 108.00 | 107.70 | 107.70 | 32.7K |
| 10:03 | 107.95 | 107.95 | 107.95 | 107.95 | 25.0K |
| 10:04 | 107.65 | 107.65 | 107.65 | 107.65 | 10.0K |
| 10:06 | 107.65 | 107.65 | 107.65 | 107.65 | 40.3K |
| 10:07 | 107.70 | 108.00 | 107.70 | 108.00 | 2.8K |
| 10:09 | 108.62 | 108.62 | 108.62 | 108.62 | 1.4K |
| 10:10 | 108.60 | 108.60 | 108.60 | 108.60 | 10.0K |
| 10:12 | 108.50 | 108.50 | 108.50 | 108.50 | 33.2K |
| 10:14 | 107.27 | 107.27 | 107.27 | 107.27 | 2.9K |
| 10:15 | 107.27 | 107.27 | 107.16 | 107.16 | 15.0K |
| 10:18 | 107.00 | 107.00 | 107.00 | 107.00 | 5.0K |
| 10:23 | 107.74 | 107.74 | 107.70 | 107.70 | 0.4K |
| 10:24 | 107.70 | 107.70 | 107.70 | 107.70 | 2.3K |
| 10:32 | 107.60 | 107.60 | 107.60 | 107.60 | 1.0K |
| 10:38 | 107.49 | 107.49 | 107.02 | 107.02 | 65.0K |
| 10:44 | 107.49 | 107.49 | 107.49 | 107.49 | 24.4K |
| 10:46 | 107.47 | 108.00 | 107.47 | 108.00 | 5.3K |
| 10:52 | 107.00 | 107.00 | 107.00 | 107.00 | 2.4K |
| 10:55 | 107.30 | 107.30 | 107.30 | 107.30 | 3.9K |
| 10:56 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 10:58 | 106.50 | 106.50 | 106.34 | 106.34 | 25.6K |
| 11:00 | 106.26 | 106.26 | 106.26 | 106.26 | 36.1K |
| 11:03 | 106.10 | 106.10 | 106.10 | 106.10 | 5.0K |
| 11:16 | 106.15 | 106.70 | 106.15 | 106.70 | 24.9K |
| 11:17 | 106.26 | 106.26 | 106.26 | 106.26 | 2.0K |
| 11:20 | 106.92 | 106.92 | 106.92 | 106.92 | 0.0K |
| 11:24 | 106.60 | 106.60 | 106.60 | 106.60 | 0.5K |
| 11:26 | 106.55 | 106.55 | 106.55 | 106.55 | 1.0K |
| 11:29 | 106.55 | 106.55 | 106.55 | 106.55 | 1.5K |
| 11:40 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 11:44 | 106.50 | 106.50 | 106.50 | 106.50 | 9.7K |
| 11:47 | 106.00 | 106.00 | 106.00 | 106.00 | 2.6K |
| 11:52 | 106.47 | 106.47 | 106.47 | 106.47 | 0.5K |
| 11:55 | 106.45 | 106.50 | 106.45 | 106.50 | 50.1K |
| 12:04 | 107.00 | 107.00 | 107.00 | 107.00 | 37.1K |
| 12:07 | 106.65 | 106.65 | 106.65 | 106.65 | 34.4K |
| 12:08 | 106.90 | 106.90 | 106.90 | 106.90 | 10.0K |
| 12:12 | 106.95 | 106.95 | 106.95 | 106.95 | 1.0K |
| 12:23 | 106.95 | 106.95 | 106.95 | 106.95 | 2.5K |
| 12:24 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 12:53 | 107.80 | 107.80 | 107.80 | 107.80 | 0.8K |
| 13:08 | 108.00 | 108.00 | 108.00 | 108.00 | 43.6K |
| 13:09 | 107.77 | 107.77 | 107.77 | 107.77 | 9.3K |
| 13:12 | 107.77 | 107.77 | 107.77 | 107.77 | 4.1K |
| 13:21 | 107.80 | 107.80 | 107.80 | 107.80 | 26.9K |
| 13:22 | 107.80 | 107.80 | 107.80 | 107.80 | 25.9K |
| 13:24 | 107.80 | 107.80 | 107.80 | 107.80 | 0.9K |
| 13:27 | 108.00 | 108.00 | 107.16 | 107.16 | 15.0K |
| 13:35 | 107.90 | 107.90 | 107.90 | 107.90 | 21.8K |
| 13:37 | 107.98 | 107.98 | 107.98 | 107.98 | 10.0K |
| 13:39 | 107.50 | 107.50 | 107.50 | 107.50 | 0.6K |
| 13:42 | 107.50 | 107.50 | 107.50 | 107.50 | 31.0K |
| 13:44 | 107.99 | 107.99 | 107.99 | 107.99 | 0.5K |
| 13:45 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 13:46 | 108.40 | 108.40 | 108.40 | 108.40 | 10.0K |
| 13:49 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 13:50 | 108.99 | 108.99 | 108.99 | 108.99 | 5.0K |
| 13:51 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0K |
| 13:53 | 108.27 | 108.27 | 108.27 | 108.27 | 0.7K |
| 13:54 | 108.01 | 108.01 | 108.01 | 108.01 | 2.2K |
| 13:55 | 108.90 | 108.90 | 108.90 | 108.90 | 29.2K |
| 14:06 | 108.50 | 108.50 | 108.50 | 108.50 | 5.0K |
| 14:08 | 108.50 | 110.00 | 108.50 | 110.00 | 3.8K |
| 14:12 | 108.50 | 108.50 | 108.50 | 108.50 | 5.0K |
| 14:13 | 109.60 | 109.60 | 109.60 | 109.60 | 0.4K |
| 14:15 | 109.40 | 109.40 | 109.40 | 109.40 | 9.2K |
| 14:26 | 108.60 | 108.60 | 108.60 | 108.60 | 40.0K |
| 14:27 | 109.30 | 109.30 | 109.30 | 109.30 | 2.0K |
| 14:28 | 109.35 | 109.35 | 109.35 | 109.35 | 10.0K |
| 14:29 | 108.77 | 108.77 | 108.77 | 108.77 | 1.7K |
| 14:30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.0K |
| 14:31 | 109.30 | 109.30 | 109.30 | 109.30 | 0.3K |
| 14:54 | 109.29 | 109.29 | 109.29 | 109.29 | 77.0K |
| 14:58 | 109.25 | 109.25 | 109.25 | 109.25 | 4.6K |
| 14:59 | 110.00 | 110.00 | 109.25 | 109.25 | 10.1K |
| 15:01 | 110.00 | 110.00 | 109.17 | 110.00 | 35.5K |
| 15:03 | 109.60 | 110.00 | 109.60 | 110.00 | 10.0K |
| 15:04 | 109.50 | 109.50 | 109.50 | 109.50 | 3.4K |
| 15:05 | 109.80 | 109.80 | 109.80 | 109.80 | 2.5K |
| 15:08 | 110.00 | 110.00 | 110.00 | 110.00 | 15.0K |
| 15:09 | 109.66 | 109.66 | 109.66 | 109.66 | 10.0K |
| 15:21 | 111.00 | 111.00 | 110.15 | 110.15 | 24.6K |
| 15:22 | 110.72 | 110.72 | 110.72 | 110.72 | 4.5K |
| 15:30 | 110.15 | 111.00 | 110.15 | 111.00 | 42.1K |
| 15:32 | 110.70 | 110.70 | 110.70 | 110.70 | 4.5K |
| 15:36 | 110.01 | 111.00 | 110.01 | 111.00 | 10.6K |
| 15:39 | 109.55 | 109.55 | 109.55 | 109.55 | 4.9K |
| 15:41 | 109.61 | 110.50 | 109.61 | 109.61 | 22.3K |
| 15:42 | 109.44 | 109.44 | 109.44 | 109.44 | 10.0K |
| 15:44 | 110.20 | 110.20 | 110.20 | 110.20 | 11.6K |
| 15:47 | 109.55 | 109.55 | 109.55 | 109.55 | 5.0K |
| 15:50 | 109.62 | 109.62 | 109.62 | 109.62 | 27.0K |
| 15:51 | 110.15 | 110.15 | 110.15 | 110.15 | 4.0K |
| 15:56 | 110.00 | 110.00 | 110.00 | 110.00 | 3.4K |
| 15:58 | 110.10 | 110.10 | 110.10 | 110.10 | 2.0K |
| 16:03 | 109.62 | 109.62 | 109.62 | 109.62 | 1.0K |
| 16:07 | 110.00 | 110.00 | 110.00 | 110.00 | 31.2K |
| 16:14 | 109.21 | 109.85 | 109.21 | 109.85 | 48.8K |
| 16:15 | 110.00 | 110.00 | 110.00 | 110.00 | 1.5K |
| 16:19 | 109.00 | 110.00 | 109.00 | 110.00 | 1.6K |
| 16:20 | 110.00 | 110.00 | 110.00 | 110.00 | 0.8K |
| 16:23 | 109.45 | 109.45 | 109.45 | 109.45 | 0.9K |
| 16:28 | 109.45 | 109.45 | 109.45 | 109.45 | 29.6K |
| 16:35 | 110.00 | 110.00 | 110.00 | 110.00 | 692.6K |