| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 07:58 | 144.00 | 144.00 | 144.00 | 144.00 | 44.1K |
| 07:59 | 144.00 | 144.00 | 144.00 | 144.00 | 10.0K |
| 08:00 | 144.00 | 146.70 | 144.00 | 146.00 | 181.8K |
| 08:01 | 146.00 | 146.00 | 145.00 | 145.00 | 22.3K |
| 08:02 | 144.00 | 144.00 | 143.00 | 143.00 | 16.9K |
| 08:03 | 143.00 | 143.00 | 143.00 | 143.00 | 12.2K |
| 08:04 | 143.00 | 143.00 | 142.00 | 142.00 | 28.7K |
| 08:05 | 141.00 | 143.00 | 140.92 | 140.92 | 29.8K |
| 08:06 | 141.80 | 143.00 | 141.00 | 141.00 | 25.7K |
| 08:07 | 141.00 | 141.00 | 140.00 | 140.00 | 31.0K |
| 08:08 | 141.00 | 141.00 | 140.11 | 140.26 | 65.3K |
| 08:09 | 140.59 | 141.00 | 140.31 | 141.00 | 37.4K |
| 08:10 | 140.00 | 142.00 | 138.00 | 142.00 | 16.4K |
| 08:11 | 141.00 | 143.00 | 141.00 | 143.00 | 16.6K |
| 08:12 | 142.70 | 144.00 | 141.55 | 144.00 | 51.2K |
| 08:13 | 143.20 | 143.20 | 143.20 | 143.20 | 0.7K |
| 08:14 | 142.00 | 142.00 | 141.76 | 142.00 | 10.2K |
| 08:15 | 142.00 | 142.00 | 140.66 | 141.80 | 22.3K |
| 08:16 | 141.90 | 141.90 | 141.80 | 141.80 | 1.5K |
| 08:17 | 140.40 | 142.00 | 140.16 | 141.30 | 26.4K |
| 08:18 | 140.00 | 140.00 | 139.33 | 139.75 | 21.8K |
| 08:19 | 139.55 | 139.55 | 138.55 | 138.55 | 11.5K |
| 08:20 | 139.00 | 139.00 | 138.15 | 138.15 | 17.7K |
| 08:21 | 138.88 | 139.42 | 138.20 | 138.20 | 26.6K |
| 08:23 | 139.30 | 140.00 | 138.20 | 140.00 | 15.3K |
| 08:24 | 139.00 | 139.00 | 138.90 | 138.90 | 12.2K |
| 08:25 | 139.00 | 139.00 | 139.00 | 139.00 | 4.7K |
| 08:26 | 139.00 | 139.00 | 139.00 | 139.00 | 4.9K |
| 08:28 | 140.00 | 140.00 | 139.90 | 140.00 | 3.4K |
| 08:29 | 140.00 | 140.00 | 140.00 | 140.00 | 3.4K |
| 08:31 | 140.00 | 140.00 | 140.00 | 140.00 | 0.8K |
| 08:33 | 140.00 | 140.00 | 140.00 | 140.00 | 14.6K |
| 08:34 | 140.80 | 140.89 | 140.80 | 140.89 | 3.9K |
| 08:35 | 139.10 | 140.98 | 139.10 | 140.98 | 8.0K |
| 08:36 | 141.00 | 141.00 | 141.00 | 141.00 | 6.7K |
| 08:37 | 141.20 | 141.96 | 140.52 | 141.96 | 39.0K |
| 08:38 | 140.00 | 142.00 | 140.00 | 142.00 | 69.7K |
| 08:39 | 141.90 | 141.90 | 140.90 | 140.90 | 6.1K |
| 08:40 | 142.00 | 142.00 | 142.00 | 142.00 | 0.9K |
| 08:41 | 142.00 | 142.00 | 142.00 | 142.00 | 2.1K |
| 08:43 | 141.00 | 141.95 | 141.00 | 141.95 | 14.3K |
| 08:44 | 141.92 | 141.92 | 141.10 | 141.10 | 4.7K |
| 08:46 | 141.89 | 141.89 | 141.89 | 141.89 | 1.2K |
| 08:47 | 141.89 | 141.89 | 141.10 | 141.10 | 32.1K |
| 08:48 | 141.85 | 141.85 | 141.85 | 141.85 | 8.5K |
| 08:49 | 141.79 | 142.00 | 141.79 | 141.79 | 20.7K |
| 08:50 | 141.15 | 141.15 | 141.15 | 141.15 | 0.7K |
| 08:51 | 140.90 | 140.90 | 140.90 | 140.90 | 15.9K |
| 08:52 | 141.60 | 141.60 | 141.60 | 141.60 | 3.8K |
| 08:53 | 141.50 | 141.50 | 141.50 | 141.50 | 10.0K |
| 08:54 | 141.45 | 141.45 | 141.45 | 141.45 | 2.1K |
| 08:55 | 141.44 | 141.44 | 141.44 | 141.44 | 0.8K |
| 08:56 | 141.44 | 141.44 | 141.44 | 141.44 | 1.1K |
| 08:57 | 141.25 | 141.25 | 141.25 | 141.25 | 1.8K |
| 08:59 | 141.78 | 141.78 | 141.78 | 141.78 | 5.6K |
| 09:00 | 141.26 | 141.26 | 141.26 | 141.26 | 13.5K |
| 09:01 | 141.26 | 141.78 | 141.26 | 141.78 | 58.8K |
| 09:02 | 142.00 | 142.00 | 142.00 | 142.00 | 15.5K |
| 09:04 | 142.00 | 142.00 | 142.00 | 142.00 | 15.0K |
| 09:05 | 142.00 | 142.70 | 142.00 | 142.70 | 4.6K |
| 09:06 | 142.60 | 142.60 | 142.60 | 142.60 | 3.5K |
| 09:08 | 142.60 | 142.85 | 142.60 | 142.85 | 25.8K |
| 09:09 | 141.75 | 141.75 | 141.75 | 141.75 | 58.0K |
| 09:10 | 141.80 | 141.80 | 141.80 | 141.80 | 3.2K |
| 09:11 | 142.60 | 142.60 | 142.60 | 142.60 | 24.1K |
| 09:14 | 142.51 | 142.51 | 142.51 | 142.51 | 29.3K |
| 09:15 | 142.60 | 142.60 | 142.51 | 142.51 | 7.9K |
| 09:18 | 142.01 | 142.01 | 142.01 | 142.01 | 75.3K |
| 09:20 | 142.06 | 142.06 | 142.06 | 142.06 | 28.9K |
| 09:21 | 142.50 | 142.50 | 142.50 | 142.50 | 1.0K |
| 09:24 | 142.45 | 142.45 | 142.45 | 142.45 | 1.4K |
| 09:25 | 142.06 | 142.45 | 142.06 | 142.45 | 8.8K |
| 09:26 | 142.06 | 142.06 | 142.06 | 142.06 | 1.5K |
| 09:28 | 142.45 | 142.45 | 141.00 | 141.00 | 10.7K |
| 09:29 | 142.06 | 142.06 | 142.06 | 142.06 | 10.0K |
| 09:31 | 142.40 | 142.40 | 141.88 | 141.88 | 28.7K |
| 09:32 | 142.38 | 142.38 | 142.37 | 142.37 | 1.7K |
| 09:36 | 141.60 | 142.25 | 141.60 | 142.25 | 12.6K |
| 09:38 | 141.22 | 141.22 | 141.22 | 141.22 | 0.8K |
| 09:41 | 142.10 | 142.10 | 142.10 | 142.10 | 25.1K |
| 09:42 | 142.05 | 142.05 | 141.00 | 141.00 | 7.0K |
| 09:43 | 141.10 | 141.10 | 141.10 | 141.10 | 0.9K |
| 09:44 | 141.90 | 141.90 | 141.90 | 141.90 | 0.7K |
| 09:45 | 141.00 | 141.00 | 141.00 | 141.00 | 6.0K |
| 09:46 | 141.00 | 141.00 | 141.00 | 141.00 | 0.2K |
| 09:47 | 141.70 | 141.70 | 141.70 | 141.70 | 1.4K |
| 09:48 | 140.00 | 140.00 | 140.00 | 140.00 | 0.3K |
| 09:49 | 140.26 | 141.40 | 140.26 | 141.40 | 3.3K |
| 09:50 | 141.25 | 141.25 | 141.25 | 141.25 | 2.0K |
| 09:53 | 140.30 | 141.15 | 140.00 | 141.15 | 3.9K |
| 09:54 | 140.38 | 140.38 | 140.38 | 140.38 | 2.0K |
| 09:55 | 141.15 | 141.15 | 141.15 | 141.15 | 3.5K |
| 10:01 | 140.99 | 140.99 | 140.99 | 140.99 | 34.3K |
| 10:02 | 140.99 | 140.99 | 140.99 | 140.99 | 0.1K |
| 10:06 | 140.99 | 140.99 | 140.99 | 140.99 | 20.2K |
| 10:10 | 140.38 | 140.38 | 140.38 | 140.38 | 50.4K |
| 10:12 | 140.40 | 140.40 | 140.40 | 140.40 | 1.2K |
| 10:13 | 140.80 | 140.80 | 140.75 | 140.75 | 8.4K |
| 10:15 | 140.75 | 140.75 | 140.43 | 140.43 | 2.4K |
| 10:16 | 140.80 | 140.80 | 140.80 | 140.80 | 0.2K |
| 10:18 | 140.78 | 140.78 | 140.43 | 140.43 | 60.4K |
| 10:19 | 140.43 | 140.43 | 140.43 | 140.43 | 0.9K |
| 10:29 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0K |
| 10:30 | 140.00 | 140.00 | 140.00 | 140.00 | 1.1K |
| 10:31 | 139.75 | 140.00 | 139.15 | 139.15 | 6.0K |
| 10:34 | 140.00 | 140.00 | 140.00 | 140.00 | 25.7K |
| 10:39 | 139.14 | 139.14 | 139.14 | 139.14 | 31.5K |
| 10:40 | 140.00 | 140.00 | 140.00 | 140.00 | 1.4K |
| 10:42 | 140.00 | 140.00 | 140.00 | 140.00 | 3.9K |
| 10:45 | 139.16 | 139.50 | 139.16 | 139.16 | 19.8K |
| 10:48 | 139.16 | 139.16 | 139.16 | 139.16 | 0.8K |
| 10:52 | 139.16 | 139.16 | 139.16 | 139.16 | 2.7K |
| 10:55 | 140.00 | 140.00 | 139.00 | 139.00 | 3.8K |
| 10:58 | 139.00 | 139.00 | 139.00 | 139.00 | 22.7K |
| 11:02 | 139.14 | 139.14 | 139.00 | 139.00 | 7.9K |
| 11:04 | 139.00 | 139.00 | 139.00 | 139.00 | 3.6K |
| 11:05 | 139.00 | 139.00 | 138.00 | 138.00 | 32.7K |
| 11:06 | 138.26 | 138.26 | 138.26 | 138.26 | 14.5K |
| 11:07 | 138.86 | 138.86 | 138.86 | 138.86 | 0.4K |
| 11:08 | 138.86 | 138.86 | 138.86 | 138.86 | 10.5K |
| 11:09 | 138.95 | 138.95 | 138.95 | 138.95 | 4.0K |
| 11:10 | 138.95 | 138.95 | 138.95 | 138.95 | 25.4K |
| 11:11 | 138.38 | 138.84 | 138.38 | 138.84 | 12.8K |
| 11:19 | 138.38 | 138.38 | 138.38 | 138.38 | 22.3K |
| 11:20 | 138.80 | 138.80 | 138.78 | 138.78 | 0.2K |
| 11:21 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0K |
| 11:23 | 138.30 | 138.30 | 138.30 | 138.30 | 4.0K |
| 11:25 | 138.75 | 138.75 | 138.75 | 138.75 | 7.9K |
| 11:26 | 138.75 | 138.75 | 138.75 | 138.75 | 5.0K |
| 11:27 | 138.80 | 139.20 | 138.80 | 139.20 | 11.4K |
| 11:28 | 138.30 | 139.20 | 138.30 | 139.20 | 44.8K |
| 11:30 | 139.00 | 139.00 | 139.00 | 139.00 | 1.4K |
| 11:33 | 138.00 | 138.00 | 138.00 | 138.00 | 31.8K |
| 11:34 | 139.00 | 139.00 | 139.00 | 139.00 | 14.4K |
| 11:36 | 139.00 | 139.00 | 139.00 | 139.00 | 3.9K |
| 11:37 | 139.10 | 139.10 | 139.10 | 139.10 | 6.5K |
| 11:39 | 139.10 | 140.00 | 138.33 | 138.33 | 15.2K |
| 11:41 | 139.00 | 139.00 | 139.00 | 139.00 | 14.4K |
| 11:42 | 138.99 | 138.99 | 138.99 | 138.99 | 3.5K |
| 11:44 | 138.92 | 138.92 | 138.92 | 138.92 | 0.7K |
| 11:47 | 137.36 | 137.36 | 137.00 | 137.00 | 15.0K |
| 11:49 | 138.70 | 138.70 | 138.70 | 138.70 | 0.1K |
| 11:50 | 138.70 | 138.70 | 138.70 | 138.70 | 8.1K |
| 11:56 | 138.66 | 138.66 | 138.66 | 138.66 | 1.4K |
| 11:57 | 137.40 | 137.40 | 137.40 | 137.40 | 5.5K |
| 11:59 | 138.58 | 138.58 | 138.58 | 138.58 | 1.4K |
| 12:00 | 138.58 | 138.58 | 138.58 | 138.58 | 6.5K |
| 12:02 | 138.58 | 138.58 | 138.58 | 138.58 | 52.5K |
| 12:04 | 137.51 | 137.51 | 137.51 | 137.51 | 0.3K |
| 12:06 | 137.00 | 138.49 | 137.00 | 138.49 | 22.9K |
| 12:07 | 138.47 | 138.47 | 138.47 | 138.47 | 55.3K |
| 12:11 | 138.40 | 138.40 | 137.51 | 137.51 | 1.4K |
| 12:18 | 138.36 | 138.36 | 137.33 | 137.33 | 5.6K |
| 12:22 | 138.23 | 138.23 | 138.23 | 138.23 | 0.7K |
| 12:25 | 138.23 | 138.23 | 137.70 | 137.70 | 5.1K |
| 12:27 | 137.64 | 137.64 | 137.64 | 137.64 | 1.1K |
| 12:29 | 137.00 | 137.00 | 137.00 | 137.00 | 5.0K |
| 12:31 | 137.45 | 137.45 | 137.00 | 137.00 | 3.2K |
| 12:32 | 137.00 | 137.00 | 137.00 | 137.00 | 2.5K |
| 12:33 | 137.45 | 137.45 | 137.45 | 137.45 | 0.8K |
| 12:35 | 137.40 | 137.40 | 137.40 | 137.40 | 4.5K |
| 12:37 | 137.35 | 137.35 | 137.35 | 137.35 | 3.0K |
| 12:38 | 137.35 | 137.35 | 137.35 | 137.35 | 1.5K |
| 12:39 | 137.00 | 137.00 | 137.00 | 137.00 | 2.5K |
| 12:41 | 136.34 | 136.34 | 136.34 | 136.34 | 17.0K |
| 12:42 | 137.00 | 137.00 | 137.00 | 137.00 | 5.0K |
| 12:43 | 136.26 | 136.26 | 136.26 | 136.26 | 3.3K |
| 12:44 | 136.26 | 136.26 | 136.26 | 136.26 | 10.0K |
| 12:47 | 136.00 | 136.00 | 136.00 | 136.00 | 3.0K |
| 12:49 | 136.05 | 136.70 | 136.05 | 136.70 | 0.1K |
| 12:51 | 136.00 | 136.00 | 136.00 | 136.00 | 10.0K |
| 12:52 | 136.50 | 136.50 | 136.50 | 136.50 | 0.4K |
| 12:55 | 135.00 | 135.00 | 135.00 | 135.00 | 25.3K |
| 12:58 | 136.49 | 136.49 | 136.49 | 136.49 | 34.4K |
| 12:59 | 136.48 | 136.48 | 136.48 | 136.48 | 12.2K |
| 13:00 | 136.70 | 136.70 | 136.70 | 136.70 | 0.4K |
| 13:02 | 135.57 | 135.57 | 135.57 | 135.57 | 2.0K |
| 13:03 | 135.57 | 136.70 | 135.57 | 136.70 | 4.3K |
| 13:05 | 135.68 | 135.68 | 135.68 | 135.68 | 10.2K |
| 13:06 | 136.00 | 136.00 | 136.00 | 136.00 | 6.0K |
| 13:08 | 135.81 | 135.81 | 135.81 | 135.81 | 2.1K |
| 13:12 | 135.81 | 135.81 | 135.81 | 135.81 | 5.0K |
| 13:14 | 136.45 | 136.45 | 136.45 | 136.45 | 10.8K |
| 13:18 | 136.44 | 136.44 | 136.44 | 136.44 | 5.0K |
| 13:21 | 136.42 | 136.42 | 136.42 | 136.42 | 17.8K |
| 13:23 | 135.26 | 135.26 | 135.26 | 135.26 | 50.5K |
| 13:24 | 136.89 | 137.00 | 136.89 | 137.00 | 14.7K |
| 13:26 | 136.10 | 136.10 | 136.10 | 136.10 | 20.0K |
| 13:27 | 136.70 | 136.85 | 136.70 | 136.85 | 14.6K |
| 13:33 | 135.65 | 135.65 | 135.65 | 135.65 | 2.4K |
| 13:34 | 136.80 | 136.80 | 136.80 | 136.80 | 1.5K |
| 13:35 | 136.80 | 136.80 | 136.80 | 136.80 | 2.0K |
| 13:37 | 136.10 | 136.10 | 136.10 | 136.10 | 3.0K |
| 13:40 | 136.78 | 136.78 | 136.78 | 136.78 | 5.5K |
| 13:45 | 136.77 | 136.77 | 136.77 | 136.77 | 1.5K |
| 13:51 | 135.00 | 136.80 | 135.00 | 136.80 | 8.4K |
| 13:52 | 137.85 | 137.85 | 136.80 | 136.80 | 10.5K |
| 13:54 | 136.55 | 136.55 | 136.55 | 136.55 | 15.0K |
| 14:00 | 135.00 | 138.00 | 135.00 | 138.00 | 6.8K |
| 14:07 | 138.00 | 138.00 | 136.00 | 138.00 | 5.2K |
| 14:10 | 138.00 | 138.00 | 136.00 | 136.00 | 1.8K |
| 14:13 | 138.00 | 138.00 | 138.00 | 138.00 | 4.3K |
| 14:18 | 138.70 | 138.70 | 138.70 | 138.70 | 3.0K |
| 14:24 | 138.94 | 138.94 | 138.94 | 138.94 | 5.0K |
| 14:25 | 137.31 | 139.00 | 137.31 | 139.00 | 18.5K |
| 14:26 | 138.93 | 139.00 | 138.93 | 139.00 | 25.1K |
| 14:27 | 139.00 | 139.00 | 139.00 | 139.00 | 0.2K |
| 14:28 | 137.65 | 137.65 | 137.65 | 137.65 | 6.5K |
| 14:29 | 138.89 | 138.89 | 138.89 | 138.89 | 1.4K |
| 14:32 | 138.84 | 139.00 | 138.84 | 139.00 | 0.5K |
| 14:33 | 138.78 | 138.78 | 138.78 | 138.78 | 2.2K |
| 14:34 | 138.73 | 138.73 | 138.73 | 138.73 | 2.5K |
| 14:35 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0K |
| 14:36 | 138.68 | 138.68 | 138.68 | 138.68 | 0.0K |
| 14:37 | 138.60 | 138.60 | 138.60 | 138.60 | 1.8K |
| 14:41 | 137.72 | 137.72 | 137.72 | 137.72 | 4.0K |
| 14:43 | 138.50 | 138.50 | 138.50 | 138.50 | 7.2K |
| 14:45 | 138.48 | 138.48 | 138.48 | 138.48 | 0.0K |
| 14:46 | 138.48 | 138.48 | 138.48 | 138.48 | 0.6K |
| 14:47 | 137.40 | 137.40 | 137.40 | 137.40 | 3.2K |
| 14:51 | 137.45 | 137.45 | 137.45 | 137.45 | 4.0K |
| 14:53 | 137.34 | 137.34 | 137.34 | 137.34 | 0.1K |
| 14:55 | 138.45 | 138.45 | 138.45 | 138.45 | 0.1K |
| 14:56 | 138.44 | 138.44 | 138.44 | 138.44 | 2.3K |
| 14:57 | 138.90 | 138.90 | 137.34 | 137.34 | 1.0K |
| 15:04 | 137.34 | 137.34 | 137.34 | 137.34 | 31.5K |
| 15:05 | 138.38 | 138.38 | 138.38 | 138.38 | 0.4K |
| 15:11 | 137.34 | 137.47 | 137.34 | 137.47 | 37.8K |
| 15:19 | 138.25 | 138.25 | 138.25 | 138.25 | 26.0K |
| 15:22 | 138.24 | 138.24 | 138.24 | 138.24 | 1.4K |
| 15:23 | 138.15 | 138.15 | 138.15 | 138.15 | 1.2K |
| 15:24 | 137.34 | 137.34 | 137.34 | 137.34 | 0.4K |
| 15:25 | 138.10 | 138.10 | 138.10 | 138.10 | 3.8K |
| 15:26 | 138.00 | 138.00 | 138.00 | 138.00 | 14.5K |
| 15:29 | 138.00 | 138.00 | 138.00 | 138.00 | 46.4K |
| 15:32 | 137.90 | 137.90 | 137.90 | 137.90 | 0.4K |
| 15:34 | 137.90 | 137.90 | 137.90 | 137.90 | 3.6K |
| 15:39 | 137.89 | 137.89 | 137.89 | 137.89 | 2.4K |
| 15:41 | 137.89 | 137.89 | 137.34 | 137.34 | 2.7K |
| 15:46 | 137.34 | 137.34 | 137.34 | 137.34 | 0.5K |
| 15:49 | 137.34 | 137.34 | 137.34 | 137.34 | 2.2K |
| 15:50 | 137.10 | 137.34 | 137.10 | 137.34 | 10.6K |
| 15:51 | 138.00 | 138.00 | 138.00 | 138.00 | 7.9K |
| 15:52 | 137.75 | 137.75 | 137.75 | 137.75 | 9.9K |
| 15:58 | 137.34 | 139.00 | 137.10 | 137.10 | 19.3K |
| 15:59 | 137.05 | 137.05 | 137.05 | 137.05 | 5.7K |
| 16:01 | 137.25 | 137.25 | 137.25 | 137.25 | 0.7K |
| 16:04 | 137.25 | 137.25 | 137.25 | 137.25 | 0.7K |
| 16:05 | 137.02 | 137.02 | 136.00 | 136.00 | 3.3K |
| 16:07 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1K |
| 16:12 | 137.00 | 137.00 | 137.00 | 137.00 | 2.9K |
| 16:14 | 137.00 | 137.00 | 136.30 | 136.30 | 8.7K |
| 16:15 | 137.00 | 137.00 | 137.00 | 137.00 | 2.1K |
| 16:16 | 136.12 | 136.12 | 136.00 | 136.00 | 33.9K |
| 16:17 | 136.89 | 136.89 | 136.89 | 136.89 | 0.7K |
| 16:18 | 136.00 | 136.00 | 136.00 | 136.00 | 0.8K |
| 16:23 | 136.80 | 137.00 | 136.80 | 137.00 | 21.5K |
| 16:24 | 136.00 | 136.70 | 136.00 | 136.70 | 8.1K |
| 16:26 | 136.00 | 136.00 | 136.00 | 136.00 | 3.0K |
| 16:27 | 135.00 | 135.11 | 135.00 | 135.11 | 24.6K |
| 16:35 | 135.50 | 135.50 | 135.50 | 135.50 | 250.4K |