| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 146.00 | 147.70 | 146.00 | 146.00 | 11.4K |
| 08:02 | 147.50 | 149.00 | 145.10 | 145.10 | 18.5K |
| 08:03 | 145.04 | 145.04 | 145.04 | 145.04 | 5.5K |
| 08:04 | 146.70 | 146.70 | 144.00 | 144.00 | 15.7K |
| 08:05 | 144.04 | 144.04 | 143.30 | 143.30 | 18.8K |
| 08:06 | 143.35 | 144.00 | 143.35 | 143.38 | 1.6K |
| 08:07 | 146.00 | 146.00 | 146.00 | 146.00 | 0.2K |
| 08:09 | 145.80 | 145.80 | 145.80 | 145.80 | 0.2K |
| 08:10 | 145.80 | 145.80 | 145.80 | 145.80 | 0.5K |
| 08:12 | 145.80 | 145.80 | 144.00 | 144.00 | 0.6K |
| 08:13 | 145.00 | 145.00 | 145.00 | 145.00 | 5.0K |
| 08:22 | 145.00 | 145.00 | 145.00 | 145.00 | 2.1K |
| 08:23 | 145.00 | 145.00 | 145.00 | 145.00 | 0.4K |
| 08:27 | 144.05 | 144.05 | 144.05 | 144.05 | 0.3K |
| 08:30 | 144.05 | 144.05 | 144.05 | 144.05 | 1.8K |
| 08:31 | 144.10 | 144.10 | 144.10 | 144.10 | 0.0K |
| 08:32 | 144.05 | 144.05 | 144.05 | 144.05 | 2.1K |
| 08:33 | 144.10 | 144.10 | 144.10 | 144.10 | 0.2K |
| 08:34 | 144.10 | 145.90 | 144.05 | 144.05 | 1.0K |
| 08:35 | 143.00 | 143.00 | 143.00 | 143.00 | 2.0K |
| 08:36 | 145.01 | 145.01 | 145.01 | 145.01 | 0.7K |
| 08:39 | 143.55 | 143.55 | 143.55 | 143.55 | 0.1K |
| 08:40 | 145.01 | 145.01 | 145.01 | 145.01 | 0.7K |
| 08:44 | 143.55 | 143.55 | 143.55 | 143.55 | 0.1K |
| 08:46 | 143.55 | 143.55 | 143.55 | 143.55 | 7.1K |
| 08:58 | 143.66 | 143.66 | 143.66 | 143.66 | 0.8K |
| 09:02 | 143.72 | 143.72 | 143.72 | 143.72 | 4.3K |
| 09:09 | 145.01 | 145.01 | 145.01 | 145.01 | 26.2K |
| 09:10 | 145.01 | 145.01 | 145.01 | 145.01 | 3.4K |
| 09:17 | 143.55 | 143.55 | 143.55 | 143.55 | 4.1K |
| 09:19 | 145.01 | 145.01 | 145.01 | 145.01 | 0.5K |
| 09:20 | 145.77 | 145.77 | 145.40 | 145.40 | 1.5K |
| 09:22 | 143.55 | 145.77 | 143.55 | 145.77 | 10.9K |
| 09:24 | 145.77 | 145.77 | 145.77 | 145.77 | 1.2K |
| 09:25 | 145.40 | 145.40 | 145.40 | 145.40 | 0.3K |
| 09:28 | 143.55 | 143.55 | 143.55 | 143.55 | 6.0K |
| 09:31 | 143.55 | 145.40 | 143.55 | 145.40 | 0.7K |
| 09:35 | 145.70 | 145.70 | 145.70 | 145.70 | 3.4K |
| 09:41 | 145.77 | 145.77 | 145.77 | 145.77 | 0.5K |
| 09:47 | 145.70 | 145.70 | 145.70 | 145.70 | 4.4K |
| 09:50 | 145.80 | 145.80 | 145.80 | 145.80 | 0.1K |
| 09:58 | 146.00 | 146.00 | 146.00 | 146.00 | 0.7K |
| 10:01 | 145.98 | 147.00 | 145.98 | 146.00 | 10.0K |
| 10:05 | 144.56 | 144.56 | 144.56 | 144.56 | 0.9K |
| 10:12 | 146.80 | 146.80 | 146.80 | 146.80 | 4.1K |
| 10:13 | 144.67 | 144.67 | 144.67 | 144.67 | 5.8K |
| 10:17 | 146.97 | 146.97 | 146.97 | 146.97 | 0.7K |
| 10:21 | 147.00 | 147.00 | 144.00 | 144.00 | 0.0K |
| 10:22 | 145.08 | 145.08 | 145.08 | 145.08 | 3.5K |
| 10:23 | 145.08 | 145.08 | 145.08 | 145.08 | 0.5K |
| 10:28 | 146.97 | 146.97 | 146.97 | 146.97 | 1.0K |
| 10:29 | 146.97 | 146.97 | 146.97 | 146.97 | 3.4K |
| 10:32 | 146.97 | 146.97 | 146.97 | 146.97 | 1.0K |
| 10:33 | 145.08 | 145.08 | 145.08 | 145.08 | 2.0K |
| 10:35 | 146.97 | 146.97 | 146.97 | 146.97 | 0.2K |
| 10:38 | 147.00 | 147.00 | 146.97 | 146.97 | 12.1K |
| 10:41 | 147.80 | 147.80 | 147.80 | 147.80 | 5.0K |
| 10:49 | 146.22 | 146.22 | 146.22 | 146.22 | 0.0K |
| 10:56 | 146.22 | 147.90 | 146.22 | 147.90 | 14.4K |
| 10:58 | 149.00 | 149.00 | 149.00 | 149.00 | 30.0K |
| 10:59 | 146.36 | 146.36 | 146.36 | 146.36 | 3.5K |
| 11:04 | 148.50 | 148.50 | 148.50 | 148.50 | 4.2K |
| 11:09 | 148.70 | 148.70 | 148.70 | 148.70 | 2.0K |
| 11:12 | 148.70 | 148.70 | 148.70 | 148.70 | 10.0K |
| 11:15 | 148.80 | 148.80 | 148.80 | 148.80 | 6.7K |
| 11:17 | 146.75 | 148.80 | 146.75 | 148.80 | 11.8K |
| 11:19 | 148.85 | 148.85 | 148.85 | 148.85 | 0.8K |
| 11:21 | 148.85 | 148.85 | 148.85 | 148.85 | 5.5K |
| 11:26 | 148.80 | 148.80 | 148.80 | 148.80 | 3.4K |
| 11:27 | 147.05 | 147.05 | 147.05 | 147.05 | 2.5K |
| 11:28 | 149.00 | 149.00 | 149.00 | 149.00 | 1.5K |
| 11:37 | 148.80 | 148.80 | 148.80 | 148.80 | 4.4K |
| 11:38 | 149.00 | 149.00 | 148.98 | 148.98 | 2.2K |
| 11:45 | 148.98 | 148.98 | 148.98 | 148.98 | 0.7K |
| 11:46 | 148.98 | 148.98 | 148.98 | 148.98 | 3.0K |
| 11:50 | 149.00 | 149.00 | 149.00 | 149.00 | 15.0K |
| 11:52 | 148.00 | 148.00 | 148.00 | 148.00 | 1.4K |
| 11:53 | 149.00 | 149.00 | 149.00 | 149.00 | 0.6K |
| 11:54 | 149.00 | 149.50 | 149.00 | 149.50 | 4.5K |
| 11:57 | 149.90 | 149.90 | 149.90 | 149.90 | 0.3K |
| 11:58 | 150.00 | 150.00 | 149.90 | 149.90 | 7.0K |
| 12:03 | 150.00 | 150.00 | 150.00 | 150.00 | 0.4K |
| 12:05 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:09 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:10 | 150.00 | 150.00 | 150.00 | 150.00 | 6.7K |
| 12:11 | 150.00 | 150.00 | 150.00 | 150.00 | 5.8K |
| 12:12 | 150.00 | 150.00 | 150.00 | 150.00 | 25.0K |
| 12:13 | 149.55 | 149.55 | 149.55 | 149.55 | 3.0K |
| 12:14 | 150.66 | 150.66 | 150.66 | 150.66 | 15.2K |
| 12:15 | 151.00 | 151.00 | 151.00 | 151.00 | 5.0K |
| 12:16 | 151.00 | 151.00 | 149.80 | 149.80 | 23.9K |
| 12:17 | 149.28 | 149.28 | 149.28 | 149.28 | 5.0K |
| 12:18 | 150.70 | 150.70 | 150.70 | 150.70 | 5.9K |
| 12:20 | 149.28 | 149.28 | 149.28 | 149.28 | 1.5K |
| 12:21 | 150.70 | 150.70 | 149.33 | 149.33 | 11.9K |
| 12:23 | 150.60 | 150.60 | 150.60 | 150.60 | 1.7K |
| 12:24 | 150.60 | 150.60 | 150.60 | 150.60 | 2.0K |
| 12:27 | 150.60 | 150.60 | 150.60 | 150.60 | 2.7K |
| 12:29 | 149.36 | 149.36 | 149.36 | 149.36 | 0.2K |
| 12:30 | 149.36 | 149.36 | 149.36 | 149.36 | 3.0K |
| 12:31 | 150.60 | 150.60 | 150.60 | 150.60 | 5.0K |
| 12:34 | 151.36 | 151.36 | 151.36 | 151.36 | 3.4K |
| 12:39 | 150.55 | 150.55 | 150.55 | 150.55 | 10.0K |
| 12:43 | 151.50 | 152.00 | 151.50 | 151.50 | 1.2K |
| 12:44 | 151.40 | 151.40 | 151.40 | 151.40 | 1.3K |
| 12:45 | 150.28 | 150.28 | 150.28 | 150.28 | 0.1K |
| 12:48 | 150.33 | 150.33 | 150.33 | 150.33 | 3.5K |
| 12:50 | 151.40 | 151.40 | 151.40 | 151.40 | 0.7K |
| 12:53 | 150.33 | 150.33 | 150.33 | 150.33 | 12.0K |
| 12:54 | 151.40 | 152.00 | 150.33 | 150.33 | 11.6K |
| 12:55 | 149.42 | 149.42 | 149.42 | 149.42 | 5.3K |
| 12:58 | 150.10 | 150.10 | 150.10 | 150.10 | 2.5K |
| 13:00 | 149.56 | 149.56 | 149.56 | 149.56 | 1.7K |
| 13:01 | 151.22 | 151.22 | 151.22 | 151.22 | 6.6K |
| 13:03 | 151.22 | 151.22 | 151.22 | 151.22 | 0.8K |
| 13:04 | 151.22 | 151.22 | 151.22 | 151.22 | 2.6K |
| 13:08 | 149.71 | 149.71 | 149.71 | 149.71 | 0.3K |
| 13:09 | 151.22 | 151.22 | 151.22 | 151.22 | 0.7K |
| 13:11 | 149.71 | 151.22 | 149.71 | 151.22 | 1.2K |
| 13:15 | 151.12 | 151.12 | 151.12 | 151.12 | 51.5K |
| 13:18 | 152.00 | 152.00 | 152.00 | 152.00 | 2.3K |
| 13:20 | 151.80 | 151.80 | 151.80 | 151.80 | 15.0K |
| 13:22 | 151.60 | 151.60 | 151.60 | 151.60 | 5.0K |
| 13:24 | 151.80 | 151.80 | 151.80 | 151.80 | 20.0K |
| 13:25 | 152.00 | 152.00 | 152.00 | 152.00 | 0.2K |
| 13:26 | 152.00 | 152.00 | 152.00 | 152.00 | 1.4K |
| 13:29 | 151.31 | 151.31 | 151.31 | 151.31 | 1.4K |
| 13:30 | 152.78 | 152.78 | 152.78 | 152.78 | 1.3K |
| 13:32 | 153.80 | 153.80 | 153.80 | 153.80 | 14.0K |
| 13:34 | 154.00 | 154.00 | 154.00 | 154.00 | 2.0K |
| 13:36 | 154.80 | 154.80 | 154.80 | 154.80 | 2.5K |
| 13:37 | 154.80 | 154.80 | 154.80 | 154.80 | 1.3K |
| 13:38 | 154.99 | 155.00 | 154.99 | 155.00 | 3.0K |
| 13:39 | 155.00 | 157.00 | 155.00 | 156.40 | 20.1K |
| 13:40 | 156.40 | 156.40 | 156.01 | 156.01 | 15.5K |
| 13:41 | 156.55 | 156.55 | 156.55 | 156.55 | 5.0K |
| 13:43 | 156.50 | 156.50 | 156.00 | 156.00 | 40.4K |
| 13:44 | 155.67 | 155.67 | 155.67 | 155.67 | 47.3K |
| 13:45 | 155.67 | 156.01 | 155.67 | 156.01 | 32.6K |
| 13:46 | 156.01 | 156.01 | 156.01 | 156.01 | 1.2K |
| 13:47 | 155.00 | 156.00 | 155.00 | 156.00 | 13.3K |
| 13:50 | 155.00 | 155.00 | 155.00 | 155.00 | 2.6K |
| 13:51 | 155.00 | 155.00 | 155.00 | 155.00 | 1.0K |
| 13:52 | 155.10 | 155.10 | 155.10 | 155.10 | 0.0K |
| 13:53 | 155.15 | 155.15 | 155.15 | 155.15 | 10.5K |
| 13:56 | 155.15 | 155.15 | 155.15 | 155.15 | 20.0K |
| 13:57 | 155.15 | 155.15 | 155.15 | 155.15 | 5.8K |
| 13:59 | 155.95 | 155.95 | 155.95 | 155.95 | 7.9K |
| 14:00 | 151.00 | 156.44 | 151.00 | 155.15 | 35.1K |
| 14:02 | 156.44 | 156.44 | 156.44 | 156.44 | 3.2K |
| 14:03 | 155.55 | 155.55 | 155.55 | 155.55 | 4.1K |
| 14:06 | 155.55 | 155.55 | 155.55 | 155.55 | 16.4K |
| 14:07 | 156.44 | 156.44 | 155.55 | 155.55 | 8.6K |
| 14:08 | 156.70 | 156.70 | 156.70 | 156.70 | 3.2K |
| 14:12 | 155.67 | 155.67 | 155.67 | 155.67 | 25.1K |
| 14:13 | 155.67 | 155.67 | 155.67 | 155.67 | 8.2K |
| 14:14 | 156.70 | 156.70 | 155.72 | 155.72 | 10.8K |
| 14:15 | 156.00 | 156.01 | 155.82 | 156.01 | 22.9K |
| 14:16 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0K |
| 14:19 | 156.80 | 156.80 | 156.80 | 156.80 | 2.5K |
| 14:20 | 155.10 | 155.10 | 155.10 | 155.10 | 10.0K |
| 14:23 | 156.80 | 156.80 | 156.80 | 156.80 | 2.5K |
| 14:24 | 156.80 | 156.80 | 156.80 | 156.80 | 3.5K |
| 14:26 | 155.33 | 155.33 | 155.33 | 155.33 | 1.7K |
| 14:28 | 155.40 | 155.40 | 155.33 | 155.33 | 37.8K |
| 14:29 | 156.80 | 156.80 | 156.80 | 156.80 | 6.5K |
| 14:30 | 155.55 | 155.55 | 155.55 | 155.55 | 0.9K |
| 14:33 | 156.11 | 156.11 | 156.11 | 156.11 | 5.0K |
| 14:35 | 156.95 | 156.95 | 156.95 | 156.95 | 25.0K |
| 14:37 | 156.80 | 156.80 | 155.00 | 155.00 | 33.4K |
| 14:38 | 156.90 | 156.95 | 156.90 | 156.95 | 21.0K |
| 14:39 | 156.95 | 156.95 | 156.95 | 156.95 | 0.1K |
| 14:40 | 156.11 | 156.11 | 156.11 | 156.11 | 0.6K |
| 14:41 | 157.00 | 157.80 | 157.00 | 157.80 | 10.0K |
| 14:42 | 157.50 | 157.50 | 157.50 | 157.50 | 2.5K |
| 14:43 | 158.70 | 158.70 | 157.56 | 157.56 | 2.9K |
| 14:44 | 157.57 | 157.57 | 157.57 | 157.57 | 10.0K |
| 14:45 | 158.40 | 158.40 | 157.57 | 157.57 | 31.0K |
| 14:46 | 158.40 | 158.40 | 158.40 | 158.40 | 26.9K |
| 14:47 | 158.40 | 158.40 | 158.40 | 158.40 | 23.0K |
| 14:49 | 157.02 | 157.02 | 157.02 | 157.02 | 1.0K |
| 14:51 | 158.00 | 159.00 | 157.02 | 159.00 | 5.5K |
| 14:52 | 157.00 | 157.00 | 157.00 | 157.00 | 5.0K |
| 14:53 | 157.02 | 157.02 | 157.00 | 157.00 | 5.2K |
| 14:54 | 157.80 | 159.00 | 156.00 | 156.00 | 17.0K |
| 14:55 | 156.00 | 156.03 | 156.00 | 156.03 | 12.8K |
| 14:56 | 156.03 | 156.03 | 156.03 | 156.03 | 0.1K |
| 14:57 | 157.46 | 157.46 | 157.46 | 157.46 | 0.1K |
| 15:00 | 157.46 | 157.46 | 157.46 | 157.46 | 0.5K |
| 15:02 | 156.03 | 158.00 | 156.03 | 158.00 | 2.8K |
| 15:03 | 156.00 | 156.00 | 156.00 | 156.00 | 0.5K |
| 15:06 | 157.20 | 157.20 | 156.00 | 156.00 | 5.6K |
| 15:08 | 156.00 | 158.00 | 156.00 | 158.00 | 15.2K |
| 15:09 | 155.00 | 155.00 | 154.10 | 154.10 | 6.3K |
| 15:10 | 153.00 | 154.80 | 153.00 | 154.80 | 28.0K |
| 15:19 | 154.30 | 154.30 | 154.30 | 154.30 | 26.9K |
| 15:21 | 155.80 | 155.80 | 153.55 | 153.55 | 15.0K |
| 15:22 | 153.10 | 153.10 | 153.10 | 153.10 | 7.4K |
| 15:23 | 153.13 | 155.50 | 153.13 | 153.13 | 2.2K |
| 15:24 | 153.13 | 153.13 | 153.13 | 153.13 | 2.5K |
| 15:26 | 153.20 | 154.98 | 153.00 | 153.00 | 11.4K |
| 15:27 | 154.98 | 154.98 | 154.98 | 154.98 | 3.0K |
| 15:31 | 155.00 | 156.00 | 155.00 | 156.00 | 1.6K |
| 15:36 | 153.00 | 153.00 | 153.00 | 153.00 | 10.5K |
| 15:39 | 153.60 | 156.00 | 153.60 | 156.00 | 15.0K |
| 15:44 | 154.70 | 154.70 | 154.70 | 154.70 | 25.2K |
| 15:47 | 154.70 | 154.70 | 154.70 | 154.70 | 2.0K |
| 15:49 | 154.70 | 154.70 | 154.70 | 154.70 | 0.6K |
| 15:52 | 153.10 | 153.10 | 153.00 | 153.10 | 6.1K |
| 15:53 | 153.02 | 153.02 | 153.02 | 153.02 | 4.5K |
| 15:54 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 15:55 | 154.10 | 154.45 | 154.10 | 154.45 | 8.6K |
| 15:56 | 154.70 | 154.70 | 154.70 | 154.70 | 12.9K |
| 15:57 | 154.20 | 154.20 | 154.20 | 154.20 | 3.0K |
| 15:58 | 154.45 | 154.45 | 154.20 | 154.20 | 4.3K |
| 16:02 | 155.00 | 155.00 | 154.45 | 154.70 | 11.3K |
| 16:04 | 154.70 | 155.00 | 154.70 | 155.00 | 5.7K |
| 16:06 | 154.98 | 154.98 | 154.98 | 154.98 | 1.0K |
| 16:09 | 155.00 | 156.00 | 155.00 | 156.00 | 0.2K |
| 16:10 | 154.50 | 154.50 | 154.50 | 154.50 | 1.4K |
| 16:11 | 155.88 | 155.88 | 155.88 | 155.88 | 0.0K |
| 16:14 | 155.88 | 155.88 | 155.88 | 155.88 | 5.0K |
| 16:18 | 154.22 | 154.22 | 154.22 | 154.22 | 26.8K |
| 16:20 | 155.80 | 155.80 | 155.80 | 155.80 | 5.6K |
| 16:23 | 154.02 | 154.02 | 154.02 | 154.02 | 8.0K |
| 16:25 | 155.70 | 155.70 | 155.70 | 155.70 | 1.2K |
| 16:29 | 155.70 | 155.70 | 155.70 | 155.70 | 54.8K |
| 16:35 | 156.00 | 156.00 | 156.00 | 156.00 | 121.1K |