| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 136.50 | 137.16 | 136.40 | 136.40 | 0.3K |
| 08:01 | 136.40 | 136.40 | 134.65 | 134.65 | 11.9K |
| 08:02 | 134.65 | 136.00 | 134.01 | 136.00 | 34.3K |
| 08:03 | 134.26 | 135.80 | 134.26 | 135.80 | 7.6K |
| 08:05 | 134.26 | 135.70 | 134.26 | 135.70 | 18.7K |
| 08:06 | 134.34 | 134.34 | 134.34 | 134.34 | 11.2K |
| 08:07 | 135.56 | 136.00 | 135.56 | 136.00 | 3.6K |
| 08:08 | 136.00 | 136.00 | 134.34 | 134.34 | 7.5K |
| 08:10 | 135.56 | 135.56 | 135.56 | 135.56 | 0.4K |
| 08:11 | 135.50 | 135.50 | 135.50 | 135.50 | 0.6K |
| 08:12 | 135.50 | 135.50 | 135.50 | 135.50 | 8.9K |
| 08:13 | 135.44 | 135.44 | 135.44 | 135.44 | 11.2K |
| 08:16 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0K |
| 08:21 | 135.40 | 135.40 | 135.40 | 135.40 | 0.7K |
| 08:22 | 134.50 | 135.38 | 134.50 | 135.38 | 5.1K |
| 08:23 | 135.38 | 135.38 | 134.56 | 134.56 | 5.2K |
| 08:24 | 134.56 | 134.56 | 134.56 | 134.56 | 1.1K |
| 08:25 | 135.30 | 135.30 | 135.30 | 135.30 | 0.7K |
| 08:26 | 134.10 | 134.60 | 134.10 | 134.60 | 4.4K |
| 08:28 | 134.60 | 134.60 | 134.60 | 134.60 | 1.5K |
| 08:29 | 135.24 | 135.24 | 134.60 | 134.60 | 4.7K |
| 08:32 | 135.80 | 135.80 | 135.80 | 135.80 | 0.0K |
| 08:36 | 135.80 | 135.80 | 134.56 | 134.56 | 5.5K |
| 08:37 | 134.99 | 134.99 | 134.99 | 134.99 | 9.4K |
| 08:38 | 134.90 | 134.90 | 134.90 | 134.90 | 10.0K |
| 08:39 | 134.96 | 134.96 | 134.96 | 134.96 | 0.0K |
| 08:40 | 134.56 | 134.56 | 134.56 | 134.56 | 5.0K |
| 08:41 | 134.96 | 134.96 | 134.96 | 134.96 | 0.4K |
| 08:43 | 135.00 | 135.00 | 135.00 | 135.00 | 20.0K |
| 08:49 | 134.75 | 134.75 | 134.75 | 134.75 | 0.5K |
| 08:51 | 135.45 | 135.65 | 135.45 | 135.65 | 2.2K |
| 08:58 | 135.65 | 135.65 | 135.65 | 135.65 | 1.1K |
| 08:59 | 135.00 | 135.00 | 135.00 | 135.00 | 8.3K |
| 09:06 | 135.00 | 135.00 | 135.00 | 135.00 | 4.5K |
| 09:08 | 134.85 | 134.85 | 134.85 | 134.85 | 4.7K |
| 09:16 | 135.50 | 135.50 | 135.50 | 135.50 | 1.7K |
| 09:21 | 134.56 | 134.56 | 134.56 | 134.56 | 3.7K |
| 09:22 | 134.26 | 134.26 | 134.26 | 134.26 | 1.0K |
| 09:33 | 135.25 | 135.25 | 135.25 | 135.25 | 0.2K |
| 09:34 | 135.15 | 135.15 | 135.15 | 135.15 | 0.1K |
| 09:37 | 134.25 | 134.25 | 134.25 | 134.25 | 8.1K |
| 09:39 | 134.26 | 134.26 | 134.26 | 134.26 | 0.4K |
| 09:43 | 134.90 | 135.00 | 133.00 | 134.00 | 19.1K |
| 09:45 | 133.55 | 133.55 | 133.55 | 133.55 | 10.5K |
| 09:46 | 133.00 | 133.00 | 133.00 | 133.00 | 1.5K |
| 09:47 | 133.67 | 133.67 | 133.67 | 133.67 | 34.1K |
| 09:50 | 134.50 | 134.50 | 134.50 | 134.50 | 25.4K |
| 09:55 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0K |
| 09:57 | 133.68 | 133.68 | 133.68 | 133.68 | 6.0K |
| 09:59 | 133.18 | 133.18 | 133.18 | 133.18 | 5.0K |
| 10:01 | 133.50 | 133.50 | 133.50 | 133.50 | 3.7K |
| 10:03 | 133.20 | 133.20 | 133.20 | 133.20 | 7.1K |
| 10:04 | 133.00 | 133.10 | 133.00 | 133.10 | 6.0K |
| 10:07 | 133.70 | 133.70 | 133.70 | 133.70 | 0.3K |
| 10:08 | 133.10 | 133.10 | 133.00 | 133.00 | 30.1K |
| 10:09 | 133.00 | 133.50 | 133.00 | 133.00 | 26.8K |
| 10:12 | 132.30 | 132.95 | 132.00 | 132.00 | 3.4K |
| 10:13 | 133.00 | 133.00 | 133.00 | 133.00 | 5.0K |
| 10:14 | 132.30 | 132.30 | 132.30 | 132.30 | 0.6K |
| 10:15 | 132.91 | 132.91 | 132.30 | 132.30 | 15.9K |
| 10:20 | 132.74 | 132.74 | 132.74 | 132.74 | 83.8K |
| 10:21 | 132.30 | 132.30 | 132.30 | 132.30 | 3.8K |
| 10:22 | 132.32 | 132.32 | 132.32 | 132.32 | 2.5K |
| 10:26 | 132.32 | 132.32 | 132.32 | 132.32 | 4.5K |
| 10:32 | 132.23 | 132.23 | 132.23 | 132.23 | 30.4K |
| 10:33 | 132.00 | 132.00 | 132.00 | 132.00 | 0.8K |
| 10:34 | 132.01 | 132.01 | 132.01 | 132.01 | 9.0K |
| 10:35 | 131.49 | 131.49 | 131.49 | 131.49 | 0.0K |
| 10:36 | 130.95 | 130.95 | 130.95 | 130.95 | 10.0K |
| 10:37 | 131.00 | 131.00 | 131.00 | 131.00 | 0.2K |
| 10:38 | 130.55 | 130.55 | 130.55 | 130.55 | 22.5K |
| 10:39 | 130.63 | 130.90 | 130.63 | 130.90 | 10.0K |
| 10:42 | 130.68 | 130.68 | 130.68 | 130.68 | 7.1K |
| 10:43 | 131.00 | 131.00 | 130.90 | 130.90 | 0.8K |
| 10:44 | 130.80 | 130.80 | 130.80 | 130.80 | 1.0K |
| 10:45 | 130.70 | 130.80 | 130.00 | 130.80 | 13.5K |
| 10:46 | 130.90 | 131.00 | 130.90 | 131.00 | 11.4K |
| 10:47 | 131.00 | 131.00 | 130.99 | 130.99 | 11.1K |
| 10:48 | 131.00 | 131.00 | 130.99 | 130.99 | 5.0K |
| 10:49 | 131.00 | 131.00 | 131.00 | 131.00 | 5.0K |
| 10:50 | 131.00 | 131.00 | 131.00 | 131.00 | 0.8K |
| 10:51 | 131.00 | 131.00 | 131.00 | 131.00 | 1.7K |
| 10:53 | 131.00 | 131.00 | 130.84 | 130.99 | 6.5K |
| 10:55 | 130.99 | 131.00 | 130.99 | 131.00 | 5.2K |
| 10:56 | 131.00 | 132.00 | 131.00 | 131.00 | 47.8K |
| 10:57 | 131.33 | 131.89 | 131.33 | 131.35 | 26.0K |
| 10:58 | 131.99 | 131.99 | 131.99 | 131.99 | 10.0K |
| 10:59 | 132.00 | 132.00 | 132.00 | 132.00 | 15.0K |
| 11:00 | 132.43 | 132.50 | 131.62 | 132.50 | 9.8K |
| 11:01 | 131.62 | 131.62 | 131.62 | 131.62 | 4.0K |
| 11:02 | 131.55 | 131.55 | 131.10 | 131.10 | 45.6K |
| 11:03 | 132.00 | 132.00 | 132.00 | 132.00 | 3.2K |
| 11:06 | 131.12 | 131.12 | 131.12 | 131.12 | 10.9K |
| 11:07 | 131.80 | 131.80 | 131.80 | 131.80 | 0.3K |
| 11:12 | 132.00 | 132.00 | 131.70 | 131.70 | 6.3K |
| 11:13 | 130.55 | 131.00 | 130.55 | 131.00 | 15.3K |
| 11:14 | 131.00 | 131.00 | 131.00 | 131.00 | 1.0K |
| 11:16 | 130.89 | 130.89 | 130.89 | 130.89 | 15.0K |
| 11:18 | 130.62 | 130.62 | 130.62 | 130.62 | 5.0K |
| 11:21 | 131.00 | 131.00 | 131.00 | 131.00 | 0.7K |
| 11:22 | 130.65 | 130.65 | 130.65 | 130.65 | 2.5K |
| 11:26 | 131.00 | 131.00 | 131.00 | 131.00 | 3.0K |
| 11:27 | 131.00 | 131.00 | 131.00 | 131.00 | 0.1K |
| 11:28 | 131.00 | 131.00 | 131.00 | 131.00 | 1.0K |
| 11:30 | 130.70 | 130.70 | 130.70 | 130.70 | 0.8K |
| 11:33 | 131.00 | 131.00 | 131.00 | 131.00 | 2.5K |
| 11:35 | 130.00 | 131.00 | 130.00 | 131.00 | 0.2K |
| 11:40 | 131.70 | 131.70 | 131.70 | 131.70 | 29.5K |
| 11:41 | 131.60 | 131.60 | 131.60 | 131.60 | 2.5K |
| 11:43 | 131.70 | 131.70 | 131.70 | 131.70 | 1.0K |
| 11:45 | 131.55 | 132.00 | 131.55 | 132.00 | 3.8K |
| 11:47 | 131.12 | 131.12 | 131.12 | 131.12 | 47.2K |
| 11:50 | 131.49 | 131.49 | 131.49 | 131.49 | 10.0K |
| 11:52 | 131.12 | 131.12 | 131.12 | 131.12 | 0.6K |
| 11:56 | 131.12 | 131.12 | 131.12 | 131.12 | 4.9K |
| 12:00 | 131.45 | 131.45 | 131.45 | 131.45 | 3.8K |
| 12:17 | 131.40 | 131.40 | 131.40 | 131.40 | 28.8K |
| 12:19 | 131.01 | 131.01 | 131.01 | 131.01 | 1.0K |
| 12:24 | 132.00 | 132.00 | 131.00 | 131.00 | 15.1K |
| 12:34 | 130.10 | 130.10 | 130.10 | 130.10 | 0.0K |
| 12:40 | 130.34 | 130.89 | 130.34 | 130.89 | 56.7K |
| 12:42 | 130.01 | 130.01 | 130.01 | 130.01 | 7.5K |
| 12:43 | 130.00 | 130.70 | 130.00 | 130.70 | 3.8K |
| 12:44 | 130.67 | 130.67 | 130.67 | 130.67 | 1.0K |
| 12:49 | 130.00 | 130.00 | 129.30 | 130.00 | 26.3K |
| 12:50 | 129.30 | 130.00 | 128.01 | 130.00 | 14.4K |
| 12:51 | 129.90 | 129.90 | 129.90 | 129.90 | 0.0K |
| 12:52 | 128.15 | 128.15 | 128.15 | 128.15 | 1.3K |
| 12:53 | 128.20 | 128.20 | 128.20 | 128.20 | 10.0K |
| 12:54 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0K |
| 12:56 | 128.23 | 128.23 | 128.23 | 128.23 | 28.8K |
| 12:59 | 128.89 | 128.89 | 128.89 | 128.89 | 15.0K |
| 13:11 | 128.01 | 128.01 | 128.01 | 128.01 | 2.0K |
| 13:16 | 128.80 | 128.80 | 128.80 | 128.80 | 0.0K |
| 13:20 | 128.00 | 128.00 | 128.00 | 128.00 | 8.1K |
| 13:21 | 128.01 | 128.01 | 128.01 | 128.01 | 2.0K |
| 13:22 | 128.00 | 128.00 | 127.22 | 127.95 | 54.9K |
| 13:24 | 127.35 | 127.43 | 127.35 | 127.43 | 12.1K |
| 13:28 | 127.43 | 127.43 | 127.43 | 127.43 | 0.5K |
| 13:29 | 127.43 | 127.43 | 127.43 | 127.43 | 7.7K |
| 13:31 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0K |
| 13:36 | 127.50 | 127.50 | 127.50 | 127.50 | 0.7K |
| 13:37 | 127.50 | 127.50 | 127.50 | 127.50 | 2.4K |
| 13:39 | 127.50 | 127.56 | 127.50 | 127.56 | 10.9K |
| 13:41 | 127.60 | 127.60 | 127.60 | 127.60 | 5.0K |
| 13:42 | 129.00 | 129.00 | 127.60 | 127.60 | 2.7K |
| 13:43 | 127.98 | 127.98 | 127.60 | 127.60 | 17.3K |
| 13:45 | 127.98 | 127.98 | 127.98 | 127.98 | 15.0K |
| 13:47 | 127.22 | 128.49 | 127.22 | 128.49 | 18.8K |
| 13:48 | 127.25 | 127.25 | 127.25 | 127.25 | 5.0K |
| 13:49 | 127.25 | 127.25 | 127.25 | 127.25 | 1.8K |
| 13:50 | 127.00 | 128.36 | 127.00 | 128.36 | 17.3K |
| 13:55 | 128.25 | 128.25 | 128.25 | 128.25 | 15.0K |
| 13:57 | 128.25 | 128.25 | 128.25 | 128.25 | 1.0K |
| 14:00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.0K |
| 14:01 | 127.00 | 127.00 | 127.00 | 127.00 | 2.5K |
| 14:03 | 126.85 | 126.85 | 126.85 | 126.85 | 2.0K |
| 14:04 | 126.99 | 126.99 | 126.36 | 126.36 | 2.8K |
| 14:05 | 127.00 | 127.00 | 127.00 | 127.00 | 3.9K |
| 14:08 | 127.85 | 127.85 | 127.85 | 127.85 | 3.9K |
| 14:14 | 127.80 | 127.80 | 127.80 | 127.80 | 0.2K |
| 14:15 | 126.60 | 126.60 | 126.60 | 126.60 | 10.0K |
| 14:16 | 126.63 | 126.63 | 126.63 | 126.63 | 10.0K |
| 14:18 | 126.40 | 127.00 | 126.40 | 127.00 | 15.9K |
| 14:19 | 126.95 | 126.95 | 126.95 | 126.95 | 0.8K |
| 14:20 | 126.74 | 126.74 | 126.74 | 126.74 | 1.0K |
| 14:21 | 126.23 | 126.23 | 126.23 | 126.23 | 2.0K |
| 14:24 | 126.00 | 126.00 | 126.00 | 126.00 | 30.0K |
| 14:25 | 126.20 | 126.20 | 125.00 | 125.00 | 23.4K |
| 14:26 | 125.18 | 125.18 | 125.18 | 125.18 | 13.0K |
| 14:27 | 125.70 | 125.70 | 125.18 | 125.18 | 3.2K |
| 14:28 | 125.64 | 125.64 | 125.49 | 125.49 | 0.2K |
| 14:29 | 125.00 | 125.00 | 124.00 | 124.00 | 0.5K |
| 14:30 | 124.23 | 124.23 | 123.00 | 123.33 | 38.5K |
| 14:31 | 120.00 | 123.80 | 120.00 | 123.56 | 22.1K |
| 14:32 | 122.96 | 123.00 | 122.96 | 123.00 | 9.5K |
| 14:33 | 123.20 | 124.00 | 123.00 | 124.00 | 3.0K |
| 14:34 | 123.80 | 124.00 | 123.80 | 123.90 | 9.8K |
| 14:35 | 124.00 | 125.00 | 122.00 | 124.00 | 31.3K |
| 14:37 | 124.55 | 125.90 | 124.00 | 125.70 | 66.1K |
| 14:38 | 125.70 | 125.90 | 124.70 | 124.70 | 70.9K |
| 14:39 | 125.69 | 125.69 | 125.50 | 125.50 | 10.5K |
| 14:40 | 125.50 | 125.50 | 124.76 | 124.76 | 1.9K |
| 14:41 | 125.50 | 125.50 | 125.50 | 125.50 | 35.7K |
| 14:42 | 124.75 | 125.48 | 124.75 | 124.75 | 10.1K |
| 14:43 | 125.40 | 125.40 | 125.40 | 125.40 | 4.1K |
| 14:44 | 126.00 | 127.00 | 126.00 | 127.00 | 27.5K |
| 14:46 | 126.28 | 126.28 | 126.28 | 126.28 | 1.7K |
| 14:47 | 125.25 | 125.25 | 125.25 | 125.25 | 13.8K |
| 14:48 | 125.02 | 125.98 | 125.02 | 125.98 | 29.4K |
| 14:49 | 125.25 | 125.25 | 125.25 | 125.25 | 0.8K |
| 14:51 | 125.25 | 125.95 | 125.25 | 125.95 | 11.6K |
| 14:52 | 125.85 | 125.85 | 125.85 | 125.85 | 12.0K |
| 14:53 | 125.26 | 125.26 | 125.26 | 125.26 | 0.4K |
| 14:55 | 125.26 | 125.26 | 125.26 | 125.26 | 1.1K |
| 14:56 | 125.83 | 125.83 | 125.26 | 125.26 | 12.3K |
| 14:58 | 125.26 | 125.26 | 125.26 | 125.26 | 5.6K |
| 15:00 | 125.80 | 125.80 | 125.80 | 125.80 | 0.5K |
| 15:01 | 125.05 | 125.05 | 124.00 | 124.35 | 51.9K |
| 15:02 | 125.49 | 125.49 | 125.49 | 125.49 | 5.1K |
| 15:03 | 125.44 | 125.44 | 125.44 | 125.44 | 0.8K |
| 15:05 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0K |
| 15:07 | 124.35 | 124.35 | 124.35 | 124.35 | 0.5K |
| 15:08 | 124.40 | 124.40 | 124.40 | 124.40 | 4.8K |
| 15:10 | 124.50 | 124.99 | 124.50 | 124.50 | 29.7K |
| 15:11 | 125.00 | 126.00 | 125.00 | 126.00 | 1.2K |
| 15:16 | 125.39 | 125.39 | 125.39 | 125.39 | 32.8K |
| 15:17 | 125.61 | 125.61 | 125.61 | 125.61 | 1.0K |
| 15:18 | 125.39 | 125.39 | 124.62 | 124.62 | 1.6K |
| 15:21 | 124.62 | 125.74 | 124.62 | 124.76 | 17.4K |
| 15:25 | 124.83 | 124.83 | 124.83 | 124.83 | 4.5K |
| 15:26 | 125.70 | 125.70 | 125.70 | 125.70 | 0.1K |
| 15:27 | 124.83 | 124.83 | 124.83 | 124.83 | 4.1K |
| 15:30 | 124.70 | 124.90 | 124.70 | 124.90 | 2.5K |
| 15:33 | 125.00 | 125.00 | 125.00 | 125.00 | 27.6K |
| 15:38 | 125.90 | 125.90 | 125.90 | 125.90 | 0.8K |
| 15:40 | 126.00 | 127.00 | 126.00 | 127.00 | 15.4K |
| 15:41 | 125.11 | 125.11 | 125.11 | 125.11 | 0.2K |
| 15:43 | 126.80 | 126.80 | 126.80 | 126.80 | 3.9K |
| 15:46 | 126.75 | 127.00 | 126.75 | 127.00 | 21.3K |
| 15:48 | 126.75 | 126.75 | 126.75 | 126.75 | 3.2K |
| 15:49 | 125.00 | 127.00 | 125.00 | 127.00 | 0.1K |
| 15:50 | 127.00 | 127.00 | 127.00 | 127.00 | 0.2K |
| 15:51 | 125.56 | 125.56 | 125.56 | 125.56 | 0.2K |
| 15:54 | 126.17 | 126.17 | 126.17 | 126.17 | 2.5K |
| 15:55 | 127.00 | 127.00 | 127.00 | 127.00 | 1.2K |
| 15:58 | 126.20 | 126.20 | 126.20 | 126.20 | 0.0K |
| 16:00 | 126.20 | 127.00 | 126.20 | 127.00 | 2.3K |
| 16:04 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0K |
| 16:05 | 127.56 | 127.56 | 127.56 | 127.56 | 4.9K |
| 16:06 | 128.25 | 129.00 | 128.25 | 129.00 | 22.5K |
| 16:08 | 128.70 | 128.70 | 127.88 | 128.25 | 5.5K |
| 16:09 | 128.36 | 128.36 | 128.36 | 128.36 | 2.3K |
| 16:10 | 128.36 | 130.00 | 128.36 | 130.00 | 1.0K |
| 16:11 | 128.50 | 128.50 | 128.50 | 128.50 | 1.1K |
| 16:12 | 128.49 | 128.49 | 128.49 | 128.49 | 1.9K |
| 16:14 | 128.49 | 128.49 | 128.49 | 128.49 | 5.0K |
| 16:15 | 128.45 | 128.45 | 128.45 | 128.45 | 2.0K |
| 16:16 | 128.45 | 128.45 | 128.45 | 128.45 | 1.5K |
| 16:17 | 130.00 | 130.00 | 130.00 | 130.00 | 25.1K |
| 16:18 | 129.01 | 129.10 | 129.01 | 129.10 | 10.8K |
| 16:19 | 129.00 | 130.00 | 129.00 | 129.00 | 25.0K |
| 16:20 | 128.90 | 128.90 | 128.90 | 128.90 | 2.6K |
| 16:21 | 129.10 | 129.10 | 129.10 | 129.10 | 17.3K |
| 16:24 | 129.38 | 130.00 | 129.38 | 130.00 | 9.2K |
| 16:25 | 128.92 | 128.92 | 128.92 | 128.92 | 4.4K |
| 16:27 | 128.92 | 129.65 | 128.92 | 129.65 | 0.7K |
| 16:28 | 129.70 | 129.70 | 129.70 | 129.70 | 0.5K |
| 16:29 | 129.70 | 129.70 | 129.70 | 129.70 | 7.7K |
| 16:35 | 130.00 | 130.00 | 130.00 | 130.00 | 545.3K |