| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 136.00 | 136.48 | 136.00 | 136.48 | 4.1K |
| 08:01 | 136.48 | 136.50 | 136.48 | 136.50 | 4.8K |
| 08:02 | 136.50 | 136.50 | 136.50 | 136.50 | 7.9K |
| 08:03 | 136.50 | 136.50 | 136.50 | 136.50 | 2.2K |
| 08:04 | 135.00 | 135.10 | 135.00 | 135.00 | 6.9K |
| 08:05 | 135.00 | 137.00 | 135.00 | 137.00 | 6.1K |
| 08:07 | 136.34 | 136.34 | 136.34 | 136.34 | 7.3K |
| 08:09 | 135.00 | 135.05 | 134.50 | 134.50 | 30.4K |
| 08:11 | 135.95 | 135.95 | 135.50 | 135.50 | 2.4K |
| 08:12 | 133.20 | 133.20 | 133.20 | 133.20 | 2.5K |
| 08:14 | 133.20 | 133.20 | 133.20 | 133.20 | 5.8K |
| 08:15 | 134.49 | 134.49 | 134.49 | 134.49 | 0.8K |
| 08:17 | 134.49 | 134.49 | 133.10 | 133.10 | 0.5K |
| 08:20 | 133.10 | 133.10 | 133.10 | 133.10 | 7.1K |
| 08:21 | 134.40 | 134.40 | 134.40 | 134.40 | 3.0K |
| 08:22 | 133.00 | 134.00 | 133.00 | 134.00 | 3.7K |
| 08:23 | 133.05 | 133.05 | 133.05 | 133.05 | 0.7K |
| 08:24 | 133.00 | 133.00 | 133.00 | 133.00 | 3.7K |
| 08:25 | 134.00 | 134.00 | 133.75 | 133.75 | 2.5K |
| 08:26 | 133.75 | 133.75 | 133.75 | 133.75 | 0.0K |
| 08:27 | 133.75 | 133.75 | 133.75 | 133.75 | 4.5K |
| 08:30 | 133.75 | 133.75 | 133.75 | 133.75 | 0.7K |
| 08:35 | 133.99 | 133.99 | 133.00 | 133.17 | 6.3K |
| 08:40 | 133.20 | 133.20 | 133.20 | 133.20 | 12.9K |
| 08:46 | 134.38 | 134.38 | 134.38 | 134.38 | 0.7K |
| 08:47 | 133.26 | 133.26 | 133.26 | 133.26 | 0.2K |
| 08:54 | 133.26 | 133.26 | 133.26 | 133.26 | 1.4K |
| 08:58 | 135.00 | 135.00 | 135.00 | 135.00 | 7.1K |
| 09:00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.3K |
| 09:03 | 133.55 | 133.55 | 133.55 | 133.55 | 8.9K |
| 09:05 | 134.45 | 134.45 | 134.45 | 134.45 | 6.7K |
| 09:06 | 135.00 | 135.00 | 135.00 | 135.00 | 1.1K |
| 09:07 | 134.70 | 134.70 | 134.70 | 134.70 | 5.0K |
| 09:10 | 134.90 | 134.90 | 134.90 | 134.90 | 0.7K |
| 09:12 | 134.90 | 134.90 | 134.90 | 134.90 | 0.3K |
| 09:14 | 134.90 | 134.90 | 134.90 | 134.90 | 0.0K |
| 09:24 | 134.94 | 134.94 | 133.60 | 133.66 | 8.1K |
| 09:26 | 134.94 | 134.94 | 134.94 | 134.94 | 0.2K |
| 09:29 | 134.94 | 134.94 | 134.94 | 134.94 | 0.4K |
| 09:33 | 133.78 | 133.78 | 133.78 | 133.78 | 0.8K |
| 09:34 | 134.00 | 134.00 | 134.00 | 134.00 | 3.9K |
| 09:36 | 133.96 | 133.96 | 133.96 | 133.96 | 3.3K |
| 09:37 | 134.06 | 135.00 | 134.06 | 135.00 | 7.6K |
| 09:38 | 134.06 | 134.06 | 134.06 | 134.06 | 1.0K |
| 09:39 | 134.98 | 134.98 | 134.98 | 134.98 | 4.0K |
| 09:40 | 135.00 | 135.00 | 135.00 | 135.00 | 0.5K |
| 09:49 | 134.98 | 134.98 | 134.11 | 134.11 | 3.4K |
| 09:57 | 134.98 | 134.98 | 134.98 | 134.98 | 0.1K |
| 10:10 | 134.25 | 134.25 | 134.25 | 134.25 | 2.5K |
| 10:12 | 134.25 | 134.25 | 134.25 | 134.25 | 5.0K |
| 10:20 | 134.98 | 134.98 | 134.98 | 134.98 | 3.7K |
| 10:24 | 134.98 | 134.98 | 133.00 | 133.00 | 30.4K |
| 10:25 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0K |
| 10:26 | 135.00 | 136.00 | 135.00 | 136.00 | 6.5K |
| 10:28 | 136.00 | 136.00 | 136.00 | 136.00 | 0.4K |
| 10:30 | 137.00 | 137.00 | 137.00 | 137.00 | 0.3K |
| 10:32 | 136.75 | 136.75 | 136.75 | 136.75 | 7.2K |
| 10:33 | 136.75 | 136.75 | 135.00 | 135.00 | 5.8K |
| 10:34 | 136.00 | 136.00 | 136.00 | 136.00 | 1.5K |
| 10:41 | 136.98 | 136.98 | 136.98 | 136.98 | 2.9K |
| 10:42 | 137.00 | 137.00 | 137.00 | 137.00 | 2.4K |
| 10:43 | 136.98 | 136.98 | 136.98 | 136.98 | 2.9K |
| 10:44 | 138.00 | 138.00 | 137.97 | 137.97 | 1.1K |
| 10:46 | 137.97 | 137.97 | 136.00 | 136.00 | 3.6K |
| 10:47 | 137.00 | 137.00 | 137.00 | 137.00 | 1.5K |
| 10:49 | 138.00 | 138.00 | 138.00 | 138.00 | 0.5K |
| 10:50 | 138.00 | 139.00 | 138.00 | 138.91 | 10.8K |
| 10:51 | 138.91 | 139.00 | 137.00 | 139.00 | 10.8K |
| 10:52 | 139.00 | 139.00 | 139.00 | 139.00 | 0.3K |
| 10:54 | 137.56 | 139.00 | 137.56 | 139.00 | 2.4K |
| 10:55 | 139.00 | 139.00 | 137.56 | 137.56 | 2.5K |
| 10:57 | 139.00 | 139.00 | 139.00 | 139.00 | 10.3K |
| 10:58 | 139.00 | 139.00 | 137.00 | 137.00 | 5.8K |
| 11:00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.9K |
| 11:01 | 139.97 | 139.97 | 139.97 | 139.97 | 0.1K |
| 11:03 | 139.90 | 139.90 | 139.90 | 139.90 | 3.6K |
| 11:05 | 139.90 | 139.90 | 139.90 | 139.90 | 1.6K |
| 11:06 | 139.90 | 139.90 | 137.00 | 137.00 | 7.1K |
| 11:07 | 139.98 | 139.98 | 139.98 | 139.98 | 4.3K |
| 11:09 | 140.56 | 140.56 | 140.56 | 140.56 | 12.1K |
| 11:10 | 138.16 | 138.16 | 138.16 | 138.16 | 0.4K |
| 11:12 | 138.87 | 138.87 | 138.87 | 138.87 | 1.1K |
| 11:15 | 140.29 | 140.29 | 140.29 | 140.29 | 20.0K |
| 11:16 | 140.18 | 140.18 | 140.18 | 140.18 | 0.6K |
| 11:17 | 140.18 | 140.18 | 140.18 | 140.18 | 0.2K |
| 11:22 | 140.00 | 140.00 | 140.00 | 140.00 | 1.0K |
| 11:25 | 139.90 | 139.90 | 139.90 | 139.90 | 7.1K |
| 11:27 | 139.80 | 139.80 | 139.80 | 139.80 | 2.0K |
| 11:28 | 139.80 | 139.80 | 139.80 | 139.80 | 3.0K |
| 11:31 | 139.40 | 139.40 | 139.40 | 139.40 | 2.2K |
| 11:37 | 139.40 | 139.40 | 139.40 | 139.40 | 0.7K |
| 11:38 | 139.40 | 139.75 | 139.40 | 139.75 | 7.3K |
| 11:42 | 138.22 | 138.22 | 138.22 | 138.22 | 3.9K |
| 11:48 | 138.22 | 138.22 | 138.22 | 138.22 | 0.1K |
| 11:49 | 141.00 | 141.00 | 141.00 | 141.00 | 0.5K |
| 11:50 | 138.15 | 138.15 | 138.15 | 138.15 | 0.0K |
| 11:51 | 138.50 | 138.50 | 138.50 | 138.50 | 1.5K |
| 11:52 | 139.69 | 139.69 | 139.69 | 139.69 | 2.1K |
| 11:54 | 139.66 | 139.66 | 139.66 | 139.66 | 1.0K |
| 11:55 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 11:56 | 139.66 | 139.66 | 139.66 | 139.66 | 1.1K |
| 11:57 | 139.69 | 139.69 | 139.69 | 139.69 | 2.1K |
| 12:00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.4K |
| 12:03 | 139.26 | 139.26 | 139.26 | 139.26 | 0.1K |
| 12:06 | 139.26 | 139.26 | 139.26 | 139.26 | 3.4K |
| 12:08 | 140.75 | 140.75 | 140.75 | 140.75 | 0.2K |
| 12:13 | 140.70 | 140.70 | 140.70 | 140.70 | 0.4K |
| 12:17 | 139.33 | 140.00 | 139.33 | 140.00 | 5.3K |
| 12:19 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0K |
| 12:20 | 140.40 | 140.40 | 140.40 | 140.40 | 1.4K |
| 12:21 | 140.05 | 140.05 | 140.05 | 140.05 | 25.0K |
| 12:24 | 139.50 | 139.50 | 139.50 | 139.50 | 10.0K |
| 12:25 | 139.33 | 139.33 | 139.33 | 139.33 | 0.2K |
| 12:26 | 139.33 | 139.33 | 139.33 | 139.33 | 11.0K |
| 12:39 | 139.80 | 139.80 | 139.80 | 139.80 | 20.7K |
| 12:41 | 139.80 | 139.80 | 139.78 | 139.78 | 10.7K |
| 12:44 | 139.10 | 139.10 | 139.10 | 139.10 | 0.5K |
| 12:52 | 139.04 | 139.04 | 139.04 | 139.04 | 45.7K |
| 12:54 | 139.04 | 139.04 | 139.04 | 139.04 | 10.0K |
| 12:55 | 139.70 | 139.70 | 139.70 | 139.70 | 0.5K |
| 13:03 | 139.10 | 139.10 | 139.10 | 139.10 | 26.1K |
| 13:16 | 139.70 | 139.70 | 139.70 | 139.70 | 5.0K |
| 13:17 | 139.70 | 139.70 | 139.70 | 139.70 | 0.7K |
| 13:24 | 139.10 | 139.10 | 139.10 | 139.10 | 0.5K |
| 13:34 | 140.00 | 140.00 | 140.00 | 140.00 | 14.3K |
| 13:36 | 139.01 | 139.01 | 139.01 | 139.01 | 2.5K |
| 13:37 | 139.05 | 139.05 | 138.00 | 138.00 | 35.0K |
| 13:44 | 138.89 | 138.89 | 138.89 | 138.89 | 2.2K |
| 13:52 | 138.89 | 138.89 | 138.89 | 138.89 | 1.1K |
| 13:53 | 138.89 | 138.89 | 138.89 | 138.89 | 0.4K |
| 13:55 | 138.89 | 138.89 | 138.89 | 138.89 | 0.2K |
| 13:56 | 139.30 | 139.30 | 139.30 | 139.30 | 0.1K |
| 13:57 | 139.00 | 139.00 | 139.00 | 139.00 | 6.0K |
| 14:00 | 138.10 | 138.10 | 138.10 | 138.10 | 10.0K |
| 14:04 | 138.90 | 138.90 | 138.90 | 138.90 | 4.3K |
| 14:07 | 138.05 | 140.00 | 138.05 | 140.00 | 5.7K |
| 14:25 | 138.00 | 138.00 | 138.00 | 138.00 | 5.0K |
| 14:30 | 138.88 | 138.88 | 138.88 | 138.88 | 0.4K |
| 14:31 | 138.88 | 138.88 | 138.88 | 138.88 | 0.1K |
| 14:32 | 138.00 | 138.00 | 138.00 | 138.00 | 0.1K |
| 14:37 | 138.88 | 138.88 | 138.88 | 138.88 | 0.6K |
| 14:42 | 138.88 | 138.88 | 138.88 | 138.88 | 1.7K |
| 15:17 | 138.02 | 138.04 | 138.02 | 138.04 | 1.5K |
| 15:18 | 138.70 | 138.70 | 138.70 | 138.70 | 0.7K |
| 15:22 | 138.70 | 138.70 | 138.70 | 138.70 | 0.1K |
| 15:23 | 138.70 | 138.70 | 138.70 | 138.70 | 0.8K |
| 15:30 | 138.70 | 138.70 | 138.70 | 138.70 | 5.2K |
| 15:32 | 138.67 | 138.67 | 138.67 | 138.67 | 3.6K |
| 15:34 | 138.67 | 138.67 | 138.67 | 138.67 | 10.7K |
| 15:43 | 138.67 | 138.67 | 138.67 | 138.67 | 6.5K |
| 15:46 | 138.67 | 138.67 | 138.67 | 138.67 | 5.0K |
| 15:50 | 138.67 | 138.67 | 138.67 | 138.67 | 1.8K |
| 16:01 | 139.30 | 139.30 | 139.30 | 139.30 | 0.8K |
| 16:02 | 138.02 | 138.02 | 138.02 | 138.02 | 5.0K |
| 16:03 | 139.00 | 139.00 | 139.00 | 139.00 | 0.1K |
| 16:10 | 139.00 | 139.00 | 139.00 | 139.00 | 0.7K |
| 16:11 | 140.00 | 140.00 | 140.00 | 140.00 | 0.5K |
| 16:16 | 138.00 | 138.00 | 138.00 | 138.00 | 1.4K |
| 16:17 | 138.90 | 138.90 | 138.90 | 138.90 | 7.2K |
| 16:18 | 138.90 | 138.90 | 138.90 | 138.90 | 7.1K |
| 16:21 | 139.00 | 139.00 | 139.00 | 139.00 | 3.0K |
| 16:25 | 139.00 | 139.00 | 139.00 | 139.00 | 7.3K |
| 16:27 | 139.00 | 139.00 | 139.00 | 139.00 | 3.9K |
| 16:35 | 139.00 | 139.00 | 139.00 | 139.00 | 85.6K |