| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 164.00 | 164.00 | 164.00 | 164.00 | 11.6K |
| 08:01 | 163.05 | 163.05 | 163.05 | 163.05 | 3.9K |
| 08:03 | 163.85 | 163.85 | 163.85 | 163.85 | 0.1K |
| 08:06 | 163.05 | 163.05 | 163.05 | 163.05 | 0.9K |
| 08:10 | 163.85 | 163.85 | 163.85 | 163.85 | 0.3K |
| 08:11 | 163.05 | 163.05 | 163.05 | 163.05 | 2.0K |
| 08:16 | 163.80 | 163.80 | 163.80 | 163.80 | 8.4K |
| 08:19 | 163.05 | 163.05 | 163.05 | 163.05 | 3.0K |
| 08:31 | 162.60 | 165.00 | 162.15 | 162.15 | 19.0K |
| 08:32 | 161.34 | 161.34 | 161.34 | 161.34 | 4.4K |
| 08:34 | 160.60 | 160.60 | 160.60 | 160.60 | 10.0K |
| 08:35 | 163.00 | 163.00 | 163.00 | 163.00 | 0.4K |
| 08:38 | 160.00 | 160.03 | 160.00 | 160.03 | 9.3K |
| 08:39 | 159.35 | 159.35 | 159.35 | 159.35 | 5.8K |
| 08:42 | 159.23 | 159.23 | 159.23 | 159.23 | 0.7K |
| 08:45 | 161.45 | 161.45 | 161.45 | 161.45 | 12.4K |
| 08:46 | 159.35 | 159.35 | 159.35 | 159.35 | 10.0K |
| 08:48 | 158.00 | 158.00 | 158.00 | 158.00 | 0.1K |
| 08:50 | 158.65 | 158.65 | 158.65 | 158.65 | 2.0K |
| 08:51 | 158.65 | 158.65 | 158.65 | 158.65 | 0.2K |
| 08:52 | 158.65 | 158.65 | 158.65 | 158.65 | 3.0K |
| 08:53 | 158.65 | 158.65 | 158.65 | 158.65 | 1.7K |
| 08:54 | 158.65 | 158.65 | 158.55 | 158.55 | 12.7K |
| 08:56 | 160.85 | 160.85 | 160.85 | 160.85 | 1.2K |
| 08:58 | 160.70 | 160.70 | 160.70 | 160.70 | 2.6K |
| 08:59 | 158.47 | 158.47 | 158.47 | 158.47 | 0.9K |
| 09:00 | 160.00 | 160.99 | 160.00 | 160.99 | 12.3K |
| 09:08 | 158.47 | 158.47 | 158.47 | 158.47 | 0.6K |
| 09:13 | 158.47 | 158.47 | 158.47 | 158.47 | 1.5K |
| 09:22 | 160.50 | 160.50 | 158.47 | 158.47 | 3.8K |
| 09:23 | 160.70 | 160.70 | 160.70 | 160.70 | 0.6K |
| 09:26 | 160.50 | 160.50 | 160.50 | 160.50 | 13.0K |
| 09:30 | 158.57 | 158.57 | 158.57 | 158.57 | 3.7K |
| 09:32 | 158.65 | 158.65 | 158.65 | 158.65 | 0.3K |
| 09:33 | 158.67 | 158.67 | 158.67 | 158.67 | 15.2K |
| 09:34 | 160.47 | 160.47 | 160.47 | 160.47 | 1.4K |
| 09:35 | 160.47 | 160.50 | 160.47 | 160.50 | 4.9K |
| 09:37 | 158.77 | 160.50 | 158.77 | 160.50 | 4.1K |
| 09:38 | 160.50 | 160.50 | 160.50 | 160.50 | 15.3K |
| 09:44 | 159.00 | 159.00 | 159.00 | 159.00 | 20.9K |
| 09:47 | 159.05 | 159.05 | 159.05 | 159.05 | 10.0K |
| 09:48 | 159.00 | 159.00 | 159.00 | 159.00 | 2.4K |
| 09:52 | 160.39 | 160.39 | 160.39 | 160.39 | 0.6K |
| 09:53 | 160.39 | 160.39 | 160.39 | 160.39 | 0.6K |
| 09:54 | 159.10 | 159.10 | 159.10 | 159.10 | 7.0K |
| 10:00 | 160.39 | 160.39 | 160.39 | 160.39 | 4.0K |
| 10:03 | 160.39 | 160.39 | 160.39 | 160.39 | 2.5K |
| 10:05 | 160.47 | 160.47 | 160.47 | 160.47 | 2.5K |
| 10:06 | 160.47 | 160.47 | 160.47 | 160.47 | 10.0K |
| 10:08 | 161.00 | 161.00 | 161.00 | 161.00 | 2.2K |
| 10:09 | 161.00 | 161.00 | 161.00 | 161.00 | 2.6K |
| 10:10 | 161.70 | 161.70 | 161.70 | 161.70 | 0.3K |
| 10:19 | 159.50 | 159.50 | 159.50 | 159.50 | 3.1K |
| 10:20 | 159.65 | 159.65 | 159.65 | 159.65 | 0.6K |
| 10:35 | 159.16 | 159.16 | 159.16 | 159.16 | 2.5K |
| 10:36 | 159.16 | 159.16 | 159.16 | 159.16 | 10.0K |
| 10:39 | 160.90 | 160.90 | 159.10 | 159.10 | 1.8K |
| 10:40 | 160.90 | 160.90 | 160.90 | 160.90 | 0.6K |
| 10:45 | 158.75 | 158.75 | 158.75 | 158.75 | 1.0K |
| 10:46 | 158.78 | 158.78 | 158.78 | 158.78 | 8.0K |
| 10:48 | 158.75 | 158.75 | 158.75 | 158.75 | 1.8K |
| 11:00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.0K |
| 11:01 | 160.75 | 160.75 | 160.75 | 160.75 | 0.9K |
| 11:02 | 160.49 | 160.49 | 158.39 | 158.39 | 7.5K |
| 11:03 | 160.35 | 160.35 | 160.35 | 160.35 | 0.6K |
| 11:06 | 158.39 | 158.39 | 158.39 | 158.39 | 0.1K |
| 11:07 | 158.39 | 158.39 | 158.39 | 158.39 | 0.1K |
| 11:10 | 160.20 | 160.20 | 160.20 | 160.20 | 0.1K |
| 11:11 | 160.20 | 160.20 | 160.20 | 160.20 | 0.3K |
| 11:14 | 158.26 | 159.00 | 158.26 | 159.00 | 13.7K |
| 11:18 | 160.00 | 160.00 | 160.00 | 160.00 | 10.0K |
| 11:19 | 158.75 | 158.75 | 158.75 | 158.75 | 1.0K |
| 11:20 | 158.15 | 158.15 | 158.00 | 158.00 | 9.0K |
| 11:21 | 158.50 | 158.50 | 158.50 | 158.50 | 3.5K |
| 11:24 | 158.50 | 158.50 | 158.50 | 158.50 | 5.0K |
| 11:25 | 158.00 | 158.00 | 158.00 | 158.00 | 22.0K |
| 11:28 | 158.50 | 158.50 | 158.50 | 158.50 | 0.6K |
| 11:29 | 158.10 | 158.10 | 158.10 | 158.10 | 0.1K |
| 11:32 | 158.50 | 158.50 | 158.50 | 158.50 | 40.6K |
| 11:35 | 159.25 | 160.00 | 159.25 | 159.40 | 106.1K |
| 11:36 | 159.70 | 159.70 | 159.70 | 159.70 | 2.0K |
| 11:41 | 159.70 | 159.70 | 159.70 | 159.70 | 2.0K |
| 11:42 | 159.70 | 159.70 | 159.70 | 159.70 | 5.0K |
| 11:43 | 160.00 | 160.70 | 158.00 | 160.70 | 12.0K |
| 11:48 | 160.70 | 160.70 | 160.70 | 160.70 | 6.9K |
| 11:49 | 159.10 | 159.10 | 159.10 | 159.10 | 2.0K |
| 11:52 | 160.50 | 160.50 | 160.50 | 160.50 | 10.0K |
| 11:53 | 159.50 | 159.50 | 159.50 | 159.50 | 3.7K |
| 11:56 | 160.33 | 160.33 | 160.33 | 160.33 | 6.2K |
| 12:03 | 160.33 | 160.33 | 159.10 | 159.10 | 2.3K |
| 12:09 | 161.00 | 161.00 | 161.00 | 161.00 | 0.1K |
| 12:11 | 161.00 | 161.00 | 161.00 | 161.00 | 0.2K |
| 12:12 | 160.60 | 160.60 | 160.60 | 160.60 | 0.0K |
| 12:27 | 160.19 | 160.19 | 160.19 | 160.19 | 87.9K |
| 12:32 | 160.05 | 160.05 | 160.05 | 160.05 | 3.1K |
| 12:38 | 160.10 | 160.10 | 160.10 | 160.10 | 5.0K |
| 12:51 | 158.72 | 158.72 | 158.72 | 158.72 | 3.5K |
| 12:59 | 159.90 | 159.90 | 159.90 | 159.90 | 0.9K |
| 13:05 | 158.72 | 158.72 | 158.72 | 158.72 | 0.8K |
| 13:13 | 159.89 | 159.89 | 159.89 | 159.89 | 0.9K |
| 13:23 | 159.89 | 159.89 | 159.89 | 159.89 | 6.3K |
| 13:32 | 158.75 | 158.75 | 158.75 | 158.75 | 0.4K |
| 13:43 | 158.75 | 158.75 | 158.75 | 158.75 | 0.2K |
| 13:46 | 158.75 | 158.75 | 158.75 | 158.75 | 10.0K |
| 13:47 | 158.55 | 158.55 | 158.55 | 158.55 | 5.0K |
| 13:48 | 158.03 | 158.03 | 158.03 | 158.03 | 5.0K |
| 13:53 | 159.40 | 159.40 | 159.40 | 159.40 | 0.0K |
| 13:55 | 158.00 | 158.00 | 158.00 | 158.00 | 5.0K |
| 13:56 | 161.00 | 161.00 | 161.00 | 161.00 | 0.5K |
| 13:57 | 159.00 | 159.00 | 159.00 | 159.00 | 3.8K |
| 14:00 | 158.50 | 158.50 | 157.90 | 157.90 | 2.4K |
| 14:01 | 157.00 | 157.00 | 157.00 | 157.00 | 13.5K |
| 14:07 | 157.00 | 157.00 | 156.60 | 156.60 | 21.5K |
| 14:08 | 156.60 | 156.60 | 156.60 | 156.60 | 5.0K |
| 14:09 | 157.49 | 157.49 | 157.40 | 157.40 | 5.6K |
| 14:11 | 157.39 | 157.39 | 157.39 | 157.39 | 0.3K |
| 14:12 | 156.60 | 156.60 | 156.60 | 156.60 | 3.0K |
| 14:13 | 157.30 | 157.35 | 157.30 | 157.35 | 0.6K |
| 14:18 | 156.35 | 156.35 | 156.35 | 156.35 | 9.6K |
| 14:19 | 157.30 | 157.30 | 157.30 | 157.30 | 0.7K |
| 14:20 | 156.22 | 156.22 | 156.22 | 156.22 | 0.5K |
| 14:23 | 156.22 | 156.22 | 156.22 | 156.22 | 0.1K |
| 14:24 | 156.22 | 156.22 | 156.22 | 156.22 | 1.3K |
| 14:25 | 156.90 | 156.90 | 156.90 | 156.90 | 1.6K |
| 14:27 | 156.85 | 156.85 | 156.85 | 156.85 | 7.5K |
| 14:29 | 156.11 | 156.11 | 156.11 | 156.11 | 3.8K |
| 14:31 | 156.03 | 156.03 | 156.00 | 156.00 | 18.6K |
| 14:35 | 156.70 | 156.70 | 156.70 | 156.70 | 4.0K |
| 14:36 | 156.67 | 156.67 | 156.67 | 156.67 | 5.5K |
| 14:38 | 156.99 | 156.99 | 156.00 | 156.00 | 7.0K |
| 14:39 | 156.25 | 156.25 | 156.25 | 156.25 | 3.0K |
| 14:40 | 157.49 | 157.49 | 157.49 | 157.49 | 3.2K |
| 14:46 | 157.50 | 158.00 | 157.50 | 158.00 | 11.3K |
| 14:49 | 157.50 | 157.50 | 157.50 | 157.50 | 15.0K |
| 14:52 | 158.00 | 160.00 | 157.00 | 157.00 | 35.0K |
| 14:53 | 158.89 | 158.89 | 158.89 | 158.89 | 15.0K |
| 14:56 | 159.67 | 159.67 | 159.67 | 159.67 | 3.0K |
| 14:58 | 157.60 | 159.97 | 157.60 | 159.97 | 4.2K |
| 15:00 | 157.60 | 157.60 | 157.60 | 157.60 | 3.5K |
| 15:01 | 157.60 | 157.60 | 157.60 | 157.60 | 0.0K |
| 15:07 | 159.00 | 159.00 | 159.00 | 159.00 | 30.8K |
| 15:10 | 158.80 | 158.80 | 158.80 | 158.80 | 0.5K |
| 15:13 | 158.80 | 158.80 | 158.80 | 158.80 | 0.5K |
| 15:17 | 157.60 | 157.60 | 157.60 | 157.60 | 12.5K |
| 15:21 | 157.55 | 157.55 | 157.55 | 157.55 | 6.4K |
| 15:23 | 157.60 | 157.60 | 157.60 | 157.60 | 12.7K |
| 15:24 | 158.65 | 158.65 | 158.65 | 158.65 | 1.1K |
| 15:27 | 156.00 | 156.00 | 156.00 | 156.00 | 2.5K |
| 15:29 | 156.65 | 157.80 | 156.65 | 157.80 | 11.3K |
| 15:32 | 157.80 | 157.80 | 157.80 | 157.80 | 0.3K |
| 15:36 | 156.55 | 156.55 | 156.55 | 156.55 | 6.0K |
| 15:41 | 156.55 | 156.55 | 156.55 | 156.55 | 2.4K |
| 15:47 | 156.55 | 157.50 | 156.55 | 157.50 | 3.2K |
| 15:55 | 156.55 | 156.55 | 156.55 | 156.55 | 25.6K |
| 16:02 | 157.45 | 157.45 | 157.00 | 157.00 | 52.5K |
| 16:03 | 156.65 | 156.65 | 156.65 | 156.65 | 3.0K |
| 16:05 | 156.65 | 156.65 | 156.65 | 156.65 | 3.0K |
| 16:07 | 156.55 | 156.55 | 156.55 | 156.55 | 3.0K |
| 16:14 | 158.00 | 158.00 | 158.00 | 158.00 | 5.7K |
| 16:17 | 157.35 | 157.35 | 157.35 | 157.35 | 6.4K |
| 16:18 | 157.35 | 157.35 | 157.35 | 157.35 | 1.0K |
| 16:20 | 157.45 | 157.45 | 157.45 | 157.45 | 5.0K |
| 16:21 | 157.75 | 157.75 | 157.75 | 157.75 | 4.0K |
| 16:24 | 156.55 | 156.55 | 156.55 | 156.55 | 25.0K |
| 16:29 | 157.70 | 157.70 | 157.70 | 157.70 | 3.3K |
| 16:35 | 156.00 | 156.00 | 156.00 | 156.00 | 197.4K |