| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 136.99 | 137.00 | 136.99 | 136.99 | 83.5K |
| 08:01 | 137.00 | 137.90 | 137.00 | 137.90 | 26.2K |
| 08:02 | 137.75 | 137.75 | 137.75 | 137.75 | 6.2K |
| 08:03 | 137.75 | 137.75 | 137.75 | 137.75 | 4.6K |
| 08:04 | 138.00 | 138.00 | 137.75 | 137.89 | 2.3K |
| 08:05 | 136.00 | 136.00 | 136.00 | 136.00 | 12.5K |
| 08:06 | 136.02 | 137.48 | 136.02 | 137.48 | 11.4K |
| 08:07 | 136.17 | 136.17 | 136.17 | 136.17 | 15.0K |
| 08:08 | 137.30 | 137.30 | 137.30 | 137.30 | 3.8K |
| 08:09 | 137.00 | 137.00 | 137.00 | 137.00 | 1.5K |
| 08:10 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0K |
| 08:11 | 136.00 | 137.00 | 136.00 | 137.00 | 15.8K |
| 08:12 | 136.00 | 136.00 | 135.00 | 135.00 | 25.0K |
| 08:13 | 135.90 | 135.90 | 135.90 | 135.90 | 0.7K |
| 08:14 | 135.75 | 136.00 | 135.75 | 136.00 | 39.6K |
| 08:17 | 135.70 | 135.70 | 135.00 | 135.00 | 16.8K |
| 08:18 | 135.02 | 135.02 | 135.00 | 135.00 | 2.4K |
| 08:19 | 137.00 | 137.00 | 134.04 | 136.00 | 10.2K |
| 08:20 | 133.50 | 134.60 | 133.50 | 134.50 | 13.9K |
| 08:21 | 134.50 | 134.50 | 134.50 | 134.50 | 2.2K |
| 08:22 | 134.50 | 135.00 | 134.05 | 134.05 | 12.0K |
| 08:23 | 134.80 | 135.00 | 134.05 | 135.00 | 3.7K |
| 08:26 | 135.00 | 135.00 | 134.75 | 134.75 | 4.0K |
| 08:30 | 134.75 | 134.75 | 134.75 | 134.75 | 5.0K |
| 08:31 | 134.00 | 134.00 | 134.00 | 134.00 | 2.3K |
| 08:32 | 134.75 | 134.99 | 134.75 | 134.99 | 5.3K |
| 08:33 | 135.00 | 135.00 | 135.00 | 135.00 | 10.0K |
| 08:35 | 135.50 | 135.50 | 135.50 | 135.50 | 0.7K |
| 08:43 | 135.60 | 135.60 | 135.60 | 135.60 | 1.3K |
| 08:48 | 135.00 | 135.00 | 135.00 | 135.00 | 5.0K |
| 08:50 | 135.60 | 135.60 | 135.60 | 135.60 | 1.0K |
| 08:51 | 135.60 | 135.60 | 135.60 | 135.60 | 0.4K |
| 08:53 | 135.85 | 135.90 | 135.85 | 135.90 | 1.8K |
| 08:56 | 135.95 | 135.95 | 135.95 | 135.95 | 5.0K |
| 08:57 | 136.00 | 136.00 | 136.00 | 136.00 | 2.0K |
| 08:58 | 136.00 | 136.00 | 136.00 | 136.00 | 0.9K |
| 08:59 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0K |
| 09:00 | 136.50 | 136.50 | 136.50 | 136.50 | 17.3K |
| 09:02 | 136.45 | 136.45 | 136.45 | 136.45 | 8.7K |
| 09:04 | 136.60 | 136.60 | 136.60 | 136.60 | 29.4K |
| 09:09 | 136.40 | 136.40 | 136.40 | 136.40 | 38.6K |
| 09:10 | 135.00 | 135.00 | 135.00 | 135.00 | 0.2K |
| 09:18 | 136.10 | 136.10 | 135.10 | 135.10 | 44.3K |
| 09:20 | 135.10 | 135.10 | 135.10 | 135.10 | 0.0K |
| 09:22 | 135.50 | 135.50 | 135.00 | 135.00 | 18.7K |
| 09:24 | 135.20 | 137.00 | 134.99 | 134.99 | 32.2K |
| 09:31 | 134.99 | 134.99 | 134.99 | 134.99 | 5.0K |
| 09:34 | 135.20 | 135.20 | 135.20 | 135.20 | 2.8K |
| 09:36 | 135.44 | 135.44 | 135.44 | 135.44 | 4.3K |
| 09:38 | 135.60 | 135.60 | 135.60 | 135.60 | 3.7K |
| 09:41 | 135.00 | 135.00 | 135.00 | 135.00 | 10.0K |
| 09:42 | 135.70 | 135.70 | 135.70 | 135.70 | 5.0K |
| 09:48 | 135.60 | 135.60 | 135.60 | 135.60 | 2.5K |
| 09:50 | 135.59 | 135.59 | 135.59 | 135.59 | 3.0K |
| 09:51 | 135.59 | 135.59 | 135.59 | 135.59 | 0.7K |
| 09:52 | 135.59 | 135.59 | 135.59 | 135.59 | 24.8K |
| 09:54 | 135.55 | 137.00 | 135.55 | 137.00 | 3.9K |
| 09:55 | 135.59 | 135.89 | 135.59 | 135.89 | 5.7K |
| 09:56 | 136.00 | 136.00 | 136.00 | 136.00 | 10.0K |
| 09:57 | 135.80 | 135.80 | 135.80 | 135.80 | 10.5K |
| 09:59 | 135.80 | 135.80 | 135.80 | 135.80 | 0.0K |
| 10:01 | 135.40 | 135.40 | 135.40 | 135.40 | 0.4K |
| 10:02 | 135.80 | 135.80 | 135.80 | 135.80 | 1.5K |
| 10:03 | 135.40 | 135.40 | 135.40 | 135.40 | 0.1K |
| 10:07 | 135.80 | 135.80 | 135.40 | 135.40 | 5.6K |
| 10:09 | 135.22 | 135.22 | 135.22 | 135.22 | 20.4K |
| 10:11 | 136.25 | 136.25 | 136.25 | 136.25 | 0.0K |
| 10:15 | 135.22 | 136.00 | 135.22 | 136.00 | 44.0K |
| 10:16 | 136.08 | 136.08 | 136.08 | 136.08 | 3.7K |
| 10:19 | 136.00 | 136.00 | 136.00 | 136.00 | 40.4K |
| 10:31 | 135.22 | 136.00 | 135.22 | 136.00 | 16.4K |
| 10:43 | 135.90 | 135.90 | 135.90 | 135.90 | 2.5K |
| 10:53 | 136.25 | 136.25 | 136.25 | 136.25 | 0.4K |
| 10:57 | 136.08 | 136.08 | 136.08 | 136.08 | 0.7K |
| 11:01 | 136.25 | 136.25 | 136.25 | 136.25 | 0.0K |
| 11:02 | 136.05 | 136.05 | 136.05 | 136.05 | 3.7K |
| 11:08 | 136.20 | 136.20 | 136.20 | 136.20 | 14.6K |
| 11:09 | 136.08 | 136.08 | 136.08 | 136.08 | 2.2K |
| 11:11 | 136.19 | 136.19 | 136.19 | 136.19 | 0.5K |
| 11:13 | 136.19 | 136.19 | 136.19 | 136.19 | 0.5K |
| 11:14 | 136.19 | 136.19 | 136.19 | 136.19 | 0.5K |
| 11:15 | 137.00 | 137.00 | 136.20 | 136.20 | 1.8K |
| 11:22 | 136.10 | 136.10 | 136.10 | 136.10 | 60.0K |
| 11:23 | 136.10 | 136.10 | 136.10 | 136.10 | 0.3K |
| 11:27 | 136.25 | 136.25 | 136.25 | 136.25 | 0.1K |
| 11:39 | 136.25 | 136.25 | 136.25 | 136.25 | 2.2K |
| 11:40 | 137.00 | 137.00 | 137.00 | 137.00 | 7.7K |
| 11:41 | 136.99 | 136.99 | 136.00 | 136.00 | 1.0K |
| 11:43 | 136.38 | 136.38 | 136.38 | 136.38 | 5.0K |
| 11:46 | 137.75 | 137.75 | 137.75 | 137.75 | 0.2K |
| 11:50 | 136.50 | 136.50 | 136.50 | 136.50 | 13.0K |
| 11:51 | 137.74 | 137.74 | 137.74 | 137.74 | 0.1K |
| 11:52 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0K |
| 11:57 | 137.74 | 137.74 | 137.74 | 137.74 | 0.4K |
| 12:00 | 137.74 | 137.74 | 137.74 | 137.74 | 0.5K |
| 12:07 | 136.10 | 136.10 | 136.10 | 136.10 | 0.0K |
| 12:13 | 137.74 | 137.74 | 137.74 | 137.74 | 14.9K |
| 12:16 | 137.74 | 137.74 | 137.74 | 137.74 | 6.0K |
| 12:25 | 137.70 | 137.70 | 137.70 | 137.70 | 0.4K |
| 12:30 | 136.67 | 136.67 | 136.67 | 136.67 | 0.3K |
| 12:34 | 136.75 | 136.75 | 136.75 | 136.75 | 2.4K |
| 12:35 | 137.65 | 137.65 | 137.65 | 137.65 | 12.4K |
| 12:40 | 137.65 | 137.65 | 137.65 | 137.65 | 9.2K |
| 12:41 | 136.77 | 136.77 | 136.77 | 136.77 | 3.1K |
| 12:44 | 137.65 | 137.65 | 137.65 | 137.65 | 5.0K |
| 12:45 | 137.74 | 137.74 | 137.74 | 137.74 | 10.0K |
| 12:47 | 137.74 | 137.74 | 137.74 | 137.74 | 2.1K |
| 12:48 | 137.74 | 137.74 | 137.74 | 137.74 | 3.6K |
| 12:56 | 137.74 | 137.74 | 137.74 | 137.74 | 3.6K |
| 12:58 | 137.74 | 137.74 | 137.74 | 137.74 | 3.6K |
| 13:12 | 137.79 | 137.79 | 137.79 | 137.79 | 0.4K |
| 13:15 | 136.85 | 136.85 | 136.85 | 136.85 | 0.1K |
| 13:19 | 137.79 | 137.79 | 137.79 | 137.79 | 0.7K |
| 13:25 | 137.79 | 137.79 | 137.79 | 137.79 | 0.7K |
| 13:27 | 137.00 | 137.00 | 137.00 | 137.00 | 4.5K |
| 13:39 | 137.70 | 137.70 | 137.70 | 137.70 | 0.3K |
| 13:44 | 137.70 | 137.70 | 137.70 | 137.70 | 0.5K |
| 13:49 | 137.79 | 137.79 | 137.79 | 137.79 | 9.5K |
| 13:52 | 137.79 | 137.79 | 137.79 | 137.79 | 32.7K |
| 14:00 | 138.00 | 138.00 | 137.05 | 137.05 | 9.5K |
| 14:03 | 137.70 | 137.70 | 137.70 | 137.70 | 1.0K |
| 14:08 | 137.05 | 137.05 | 137.05 | 137.05 | 0.7K |
| 14:10 | 137.05 | 137.05 | 137.05 | 137.05 | 3.6K |
| 14:13 | 137.70 | 137.70 | 137.70 | 137.70 | 1.8K |
| 14:14 | 137.79 | 137.79 | 137.79 | 137.79 | 0.1K |
| 14:21 | 137.79 | 137.79 | 137.79 | 137.79 | 51.0K |
| 14:26 | 137.79 | 137.79 | 137.79 | 137.79 | 22.4K |
| 14:30 | 137.79 | 137.79 | 137.79 | 137.79 | 3.7K |
| 14:44 | 138.00 | 138.00 | 137.95 | 137.95 | 3.5K |
| 14:52 | 137.10 | 137.10 | 137.10 | 137.10 | 0.9K |
| 14:55 | 137.79 | 137.79 | 137.79 | 137.79 | 1.5K |
| 14:57 | 137.10 | 137.10 | 137.10 | 137.10 | 11.0K |
| 14:58 | 137.95 | 139.00 | 137.79 | 137.79 | 3.2K |
| 15:00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0K |
| 15:04 | 138.00 | 138.00 | 138.00 | 138.00 | 11.0K |
| 15:07 | 138.00 | 138.00 | 138.00 | 138.00 | 3.6K |
| 15:08 | 138.33 | 138.33 | 138.33 | 138.33 | 0.3K |
| 15:09 | 138.25 | 138.25 | 138.25 | 138.25 | 5.6K |
| 15:10 | 138.05 | 138.05 | 138.05 | 138.05 | 1.2K |
| 15:17 | 138.05 | 138.05 | 138.05 | 138.05 | 0.0K |
| 15:19 | 138.30 | 138.30 | 138.30 | 138.30 | 1.1K |
| 15:20 | 138.05 | 138.05 | 138.05 | 138.05 | 0.4K |
| 15:21 | 138.30 | 138.30 | 138.30 | 138.30 | 3.8K |
| 15:22 | 138.26 | 138.26 | 138.26 | 138.26 | 1.0K |
| 15:25 | 138.26 | 138.26 | 138.26 | 138.26 | 3.2K |
| 15:27 | 138.25 | 138.25 | 138.25 | 138.25 | 2.5K |
| 15:29 | 138.35 | 138.35 | 138.35 | 138.35 | 5.0K |
| 15:32 | 138.25 | 138.25 | 138.25 | 138.25 | 3.0K |
| 15:34 | 138.35 | 138.35 | 138.35 | 138.35 | 1.4K |
| 15:42 | 137.30 | 137.50 | 137.30 | 137.30 | 156.9K |
| 15:43 | 138.30 | 138.30 | 137.31 | 137.31 | 3.1K |
| 15:44 | 138.22 | 138.22 | 138.22 | 138.22 | 1.0K |
| 15:45 | 138.18 | 138.18 | 137.10 | 138.00 | 19.5K |
| 15:46 | 138.00 | 138.00 | 138.00 | 138.00 | 6.0K |
| 15:47 | 138.15 | 138.47 | 138.15 | 138.47 | 3.7K |
| 15:49 | 138.15 | 138.15 | 138.15 | 138.15 | 1.5K |
| 15:50 | 137.31 | 138.14 | 137.31 | 138.14 | 15.6K |
| 15:51 | 138.14 | 138.14 | 138.14 | 138.14 | 1.5K |
| 15:52 | 138.14 | 138.14 | 138.14 | 138.14 | 0.5K |
| 15:53 | 138.12 | 138.12 | 138.12 | 138.12 | 6.5K |
| 15:58 | 137.35 | 137.35 | 137.35 | 137.35 | 1.1K |
| 16:06 | 137.35 | 137.35 | 137.35 | 137.35 | 20.9K |
| 16:09 | 138.12 | 138.12 | 138.12 | 138.12 | 1.0K |
| 16:12 | 137.40 | 137.40 | 137.40 | 137.40 | 0.9K |
| 16:18 | 137.40 | 137.40 | 137.40 | 137.40 | 28.5K |
| 16:21 | 138.04 | 138.04 | 138.04 | 138.04 | 0.4K |
| 16:24 | 139.00 | 139.00 | 137.41 | 137.41 | 10.1K |
| 16:25 | 137.41 | 137.41 | 137.41 | 137.41 | 0.2K |
| 16:27 | 137.35 | 137.35 | 137.35 | 137.35 | 31.0K |
| 16:29 | 138.04 | 138.04 | 138.04 | 138.04 | 15.5K |
| 16:35 | 139.00 | 139.00 | 139.00 | 139.00 | 541.9K |