| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 152.60 | 152.60 | 152.60 | 152.60 | 0.5K |
| 08:01 | 153.00 | 153.00 | 153.00 | 153.00 | 15.0K |
| 08:02 | 153.67 | 153.67 | 153.67 | 153.67 | 0.6K |
| 08:04 | 152.60 | 152.60 | 152.60 | 152.60 | 0.1K |
| 08:05 | 153.67 | 153.67 | 153.67 | 153.67 | 0.1K |
| 08:06 | 153.67 | 153.67 | 153.67 | 153.67 | 1.5K |
| 08:08 | 152.63 | 153.67 | 152.63 | 153.67 | 2.0K |
| 08:12 | 153.67 | 153.67 | 153.67 | 153.67 | 1.6K |
| 08:17 | 153.67 | 153.67 | 153.67 | 153.67 | 10.0K |
| 08:19 | 154.00 | 154.00 | 154.00 | 154.00 | 15.0K |
| 08:20 | 153.90 | 153.90 | 153.90 | 153.90 | 6.5K |
| 08:21 | 153.90 | 154.00 | 153.90 | 154.00 | 15.3K |
| 08:24 | 155.00 | 155.00 | 155.00 | 155.00 | 0.7K |
| 08:30 | 154.25 | 154.25 | 154.25 | 154.25 | 1.6K |
| 08:33 | 154.00 | 154.20 | 154.00 | 154.20 | 12.5K |
| 08:34 | 154.25 | 154.25 | 153.00 | 154.00 | 15.5K |
| 08:35 | 154.05 | 154.05 | 154.05 | 154.05 | 0.7K |
| 08:36 | 154.05 | 154.05 | 154.05 | 154.05 | 6.5K |
| 08:37 | 154.10 | 154.10 | 154.10 | 154.10 | 2.6K |
| 08:38 | 154.25 | 154.25 | 154.13 | 154.13 | 19.9K |
| 08:41 | 154.13 | 154.13 | 154.13 | 154.13 | 15.0K |
| 08:43 | 155.00 | 155.00 | 154.25 | 154.25 | 1.6K |
| 08:52 | 154.30 | 154.30 | 154.30 | 154.30 | 0.4K |
| 08:55 | 155.00 | 155.00 | 155.00 | 155.00 | 0.3K |
| 08:56 | 154.29 | 154.29 | 154.29 | 154.29 | 1.3K |
| 08:59 | 154.29 | 154.29 | 154.29 | 154.29 | 2.5K |
| 09:02 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0K |
| 09:07 | 154.90 | 154.90 | 154.90 | 154.90 | 1.0K |
| 09:10 | 154.95 | 154.95 | 154.00 | 154.00 | 10.0K |
| 09:12 | 154.99 | 154.99 | 154.99 | 154.99 | 5.0K |
| 09:14 | 154.90 | 156.00 | 154.90 | 156.00 | 0.1K |
| 09:17 | 155.70 | 155.70 | 155.70 | 155.70 | 0.5K |
| 09:21 | 155.70 | 155.70 | 155.70 | 155.70 | 1.5K |
| 09:22 | 154.50 | 154.50 | 154.50 | 154.50 | 2.0K |
| 09:25 | 155.70 | 155.70 | 155.70 | 155.70 | 27.5K |
| 09:30 | 155.90 | 155.90 | 155.90 | 155.90 | 0.0K |
| 09:38 | 155.90 | 155.90 | 155.90 | 155.90 | 8.0K |
| 09:39 | 155.90 | 155.90 | 155.90 | 155.90 | 8.0K |
| 09:40 | 155.98 | 155.98 | 155.98 | 155.98 | 1.1K |
| 09:41 | 156.00 | 156.00 | 156.00 | 156.00 | 0.1K |
| 09:43 | 155.98 | 155.98 | 155.98 | 155.98 | 0.9K |
| 09:45 | 155.26 | 155.26 | 155.26 | 155.26 | 65.0K |
| 09:47 | 155.90 | 155.90 | 155.90 | 155.90 | 0.0K |
| 09:48 | 155.98 | 155.98 | 155.26 | 155.26 | 6.5K |
| 09:50 | 155.98 | 155.98 | 155.90 | 155.90 | 0.6K |
| 09:54 | 155.98 | 155.98 | 155.27 | 155.27 | 2.4K |
| 09:56 | 155.27 | 155.27 | 155.27 | 155.27 | 0.6K |
| 09:57 | 156.00 | 156.00 | 156.00 | 156.00 | 250.1K |
| 10:00 | 156.80 | 156.80 | 156.80 | 156.80 | 0.6K |
| 10:04 | 156.80 | 156.80 | 156.80 | 156.80 | 57.6K |
| 10:09 | 156.40 | 156.80 | 156.40 | 156.80 | 50.5K |
| 10:10 | 157.00 | 157.00 | 157.00 | 157.00 | 2.6K |
| 10:12 | 157.00 | 157.00 | 157.00 | 157.00 | 2.6K |
| 10:15 | 157.44 | 157.44 | 157.44 | 157.44 | 7.5K |
| 10:16 | 157.40 | 157.40 | 157.40 | 157.40 | 1.5K |
| 10:19 | 157.37 | 157.37 | 157.37 | 157.37 | 3.8K |
| 10:20 | 157.35 | 157.35 | 157.35 | 157.35 | 1.3K |
| 10:21 | 157.25 | 157.25 | 157.25 | 157.25 | 7.6K |
| 10:22 | 157.20 | 157.20 | 157.20 | 157.20 | 5.0K |
| 10:23 | 156.46 | 156.46 | 156.46 | 156.46 | 10.0K |
| 10:29 | 157.10 | 157.10 | 157.10 | 157.10 | 4.0K |
| 10:30 | 156.46 | 156.46 | 156.46 | 156.46 | 12.8K |
| 10:31 | 157.10 | 157.10 | 157.10 | 157.10 | 5.0K |
| 10:32 | 157.00 | 157.00 | 157.00 | 157.00 | 10.1K |
| 10:33 | 157.00 | 157.00 | 157.00 | 157.00 | 0.6K |
| 10:35 | 156.55 | 156.55 | 156.55 | 156.55 | 0.6K |
| 10:36 | 156.55 | 156.55 | 156.55 | 156.55 | 1.3K |
| 10:37 | 156.50 | 156.50 | 156.50 | 156.50 | 0.3K |
| 10:47 | 156.39 | 156.39 | 156.39 | 156.39 | 13.5K |
| 10:52 | 156.39 | 156.39 | 156.39 | 156.39 | 5.8K |
| 11:00 | 156.55 | 156.55 | 156.55 | 156.55 | 31.5K |
| 11:01 | 156.55 | 156.55 | 156.55 | 156.55 | 9.6K |
| 11:06 | 156.00 | 156.00 | 156.00 | 156.00 | 2.7K |
| 11:07 | 156.53 | 156.53 | 156.53 | 156.53 | 2.0K |
| 11:10 | 156.53 | 156.53 | 156.53 | 156.53 | 0.5K |
| 11:14 | 156.53 | 156.53 | 156.53 | 156.53 | 0.3K |
| 11:19 | 156.53 | 156.53 | 156.53 | 156.53 | 65.0K |
| 11:25 | 156.80 | 156.80 | 156.80 | 156.80 | 3.8K |
| 11:39 | 156.53 | 156.53 | 156.53 | 156.53 | 0.4K |
| 11:41 | 156.53 | 156.53 | 156.53 | 156.53 | 50.5K |
| 11:51 | 156.95 | 156.95 | 156.95 | 156.95 | 0.0K |
| 11:56 | 156.53 | 156.53 | 156.53 | 156.53 | 0.6K |
| 11:58 | 156.53 | 156.53 | 156.53 | 156.53 | 15.0K |
| 12:07 | 156.00 | 156.00 | 156.00 | 156.00 | 36.0K |
| 12:23 | 156.33 | 156.33 | 156.33 | 156.33 | 53.2K |
| 12:28 | 158.00 | 158.00 | 158.00 | 158.00 | 0.3K |
| 12:38 | 156.66 | 156.66 | 156.66 | 156.66 | 30.7K |
| 12:47 | 157.50 | 157.50 | 157.50 | 157.50 | 0.7K |
| 12:48 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0K |
| 12:52 | 157.49 | 157.49 | 157.49 | 157.49 | 0.6K |
| 12:55 | 157.49 | 157.49 | 157.49 | 157.49 | 1.0K |
| 12:56 | 156.75 | 156.75 | 156.75 | 156.75 | 12.0K |
| 13:09 | 156.80 | 156.80 | 156.80 | 156.80 | 10.0K |
| 13:12 | 157.45 | 157.45 | 157.45 | 157.45 | 12.7K |
| 13:13 | 156.85 | 157.40 | 156.85 | 157.40 | 7.9K |
| 13:35 | 157.25 | 157.25 | 157.25 | 157.25 | 0.2K |
| 13:41 | 157.25 | 157.25 | 157.25 | 157.25 | 1.3K |
| 14:04 | 157.25 | 157.25 | 157.25 | 157.25 | 2.4K |
| 14:06 | 157.00 | 157.00 | 157.00 | 157.00 | 3.6K |
| 14:09 | 157.20 | 157.20 | 157.20 | 157.20 | 31.4K |
| 14:16 | 157.20 | 157.20 | 157.20 | 157.20 | 1.7K |
| 14:29 | 157.20 | 157.20 | 157.20 | 157.20 | 2.8K |
| 14:34 | 157.90 | 157.90 | 157.90 | 157.90 | 0.0K |
| 14:36 | 156.88 | 156.88 | 156.88 | 156.88 | 0.2K |
| 14:43 | 157.00 | 157.00 | 157.00 | 157.00 | 1.6K |
| 14:51 | 157.64 | 157.64 | 157.64 | 157.64 | 0.9K |
| 14:59 | 157.64 | 157.64 | 157.64 | 157.64 | 10.3K |
| 15:05 | 156.88 | 156.88 | 156.88 | 156.88 | 0.6K |
| 15:07 | 157.70 | 157.70 | 157.70 | 157.70 | 0.2K |
| 15:17 | 157.70 | 157.70 | 157.70 | 157.70 | 1.0K |
| 15:29 | 157.00 | 157.00 | 157.00 | 157.00 | 1.7K |
| 15:30 | 157.70 | 157.70 | 157.70 | 157.70 | 0.6K |
| 15:38 | 157.01 | 157.01 | 157.01 | 157.01 | 0.5K |
| 15:45 | 157.70 | 157.70 | 157.70 | 157.70 | 3.6K |
| 15:53 | 157.70 | 157.70 | 157.25 | 157.25 | 11.7K |
| 15:54 | 157.70 | 157.70 | 157.70 | 157.70 | 0.1K |
| 16:06 | 157.20 | 157.70 | 157.20 | 157.70 | 7.5K |
| 16:10 | 157.20 | 157.20 | 157.20 | 157.20 | 4.9K |
| 16:15 | 157.70 | 157.70 | 157.70 | 157.70 | 50.0K |
| 16:19 | 157.70 | 157.70 | 157.70 | 157.70 | 0.5K |
| 16:22 | 157.70 | 157.70 | 157.70 | 157.70 | 0.3K |
| 16:23 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 16:26 | 157.20 | 157.70 | 157.20 | 157.70 | 2.2K |
| 16:28 | 157.20 | 157.70 | 157.20 | 157.70 | 9.3K |
| 16:35 | 158.00 | 158.00 | 158.00 | 158.00 | 1,174.0K |