| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 165.00 | 165.00 | 165.00 | 165.00 | 10.0K |
| 08:01 | 163.55 | 165.00 | 163.55 | 165.00 | 0.5K |
| 08:02 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
| 08:03 | 165.00 | 165.00 | 163.55 | 165.00 | 2.7K |
| 08:04 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 08:05 | 165.00 | 165.00 | 165.00 | 165.00 | 4.5K |
| 08:06 | 165.00 | 165.00 | 165.00 | 165.00 | 1.0K |
| 08:07 | 165.00 | 165.00 | 165.00 | 165.00 | 1.9K |
| 08:18 | 165.00 | 165.00 | 165.00 | 165.00 | 1.8K |
| 08:19 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 08:20 | 163.24 | 163.24 | 163.24 | 163.24 | 1.2K |
| 08:28 | 163.56 | 163.56 | 163.56 | 163.56 | 1.2K |
| 08:31 | 166.00 | 166.00 | 163.20 | 163.20 | 0.0K |
| 08:32 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
| 08:33 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 08:35 | 166.00 | 166.00 | 166.00 | 166.00 | 0.3K |
| 08:36 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 08:37 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 08:48 | 163.56 | 163.56 | 163.56 | 163.56 | 0.6K |
| 08:49 | 164.99 | 164.99 | 164.99 | 164.99 | 1.6K |
| 08:52 | 163.56 | 164.89 | 163.56 | 164.89 | 3.9K |
| 08:58 | 164.89 | 164.89 | 164.89 | 164.89 | 1.0K |
| 09:00 | 167.00 | 167.00 | 163.56 | 163.56 | 11.0K |
| 09:01 | 164.89 | 164.89 | 164.89 | 164.89 | 13.9K |
| 09:16 | 163.56 | 163.56 | 163.56 | 163.56 | 1.5K |
| 09:18 | 163.56 | 163.56 | 163.56 | 163.56 | 1.2K |
| 09:24 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 09:37 | 167.00 | 167.00 | 167.00 | 167.00 | 0.2K |
| 09:39 | 164.80 | 167.00 | 164.80 | 167.00 | 16.0K |
| 09:44 | 164.13 | 164.13 | 164.13 | 164.13 | 0.3K |
| 09:49 | 164.80 | 164.80 | 164.80 | 164.80 | 1.2K |
| 09:52 | 164.80 | 164.80 | 164.80 | 164.80 | 6.1K |
| 09:54 | 164.13 | 164.13 | 164.13 | 164.13 | 0.6K |
| 09:57 | 164.78 | 164.78 | 164.78 | 164.78 | 0.3K |
| 10:09 | 164.78 | 164.78 | 164.78 | 164.78 | 21.2K |
| 10:12 | 164.78 | 164.78 | 164.78 | 164.78 | 0.4K |
| 10:15 | 164.78 | 164.78 | 164.78 | 164.78 | 6.1K |
| 10:28 | 164.78 | 164.78 | 164.78 | 164.78 | 0.1K |
| 10:29 | 167.00 | 167.00 | 165.40 | 165.40 | 5.9K |
| 10:30 | 165.80 | 165.80 | 165.80 | 165.80 | 0.6K |
| 10:32 | 165.20 | 165.20 | 164.75 | 164.75 | 18.1K |
| 10:34 | 164.00 | 164.00 | 164.00 | 164.00 | 4.6K |
| 10:36 | 164.03 | 164.03 | 164.03 | 164.03 | 10.0K |
| 10:37 | 164.80 | 164.80 | 164.80 | 164.80 | 2.9K |
| 10:40 | 164.70 | 164.70 | 164.70 | 164.70 | 0.1K |
| 10:44 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 10:48 | 164.05 | 164.05 | 164.05 | 164.05 | 1.2K |
| 10:49 | 164.70 | 164.70 | 164.70 | 164.70 | 0.6K |
| 11:04 | 164.70 | 164.70 | 164.70 | 164.70 | 0.6K |
| 11:05 | 165.00 | 165.00 | 165.00 | 165.00 | 1.6K |
| 11:16 | 164.40 | 164.40 | 164.40 | 164.40 | 0.7K |
| 11:21 | 164.30 | 164.30 | 164.30 | 164.30 | 2.0K |
| 11:25 | 164.30 | 164.30 | 164.30 | 164.30 | 0.3K |
| 11:28 | 164.20 | 164.20 | 164.20 | 164.20 | 11.7K |
| 11:45 | 165.00 | 165.00 | 164.10 | 164.45 | 40.3K |
| 11:48 | 164.00 | 164.00 | 164.00 | 164.00 | 20.0K |
| 11:49 | 164.05 | 164.05 | 164.05 | 164.05 | 0.2K |
| 11:50 | 164.00 | 164.00 | 163.00 | 163.00 | 5.1K |
| 11:52 | 164.20 | 164.20 | 164.20 | 164.20 | 0.6K |
| 11:58 | 164.20 | 164.20 | 164.20 | 164.20 | 15.0K |
| 12:10 | 164.00 | 164.00 | 163.56 | 163.56 | 23.9K |
| 12:17 | 163.99 | 163.99 | 163.99 | 163.99 | 0.0K |
| 12:23 | 163.99 | 163.99 | 163.99 | 163.99 | 1.6K |
| 12:47 | 164.46 | 164.46 | 164.46 | 164.46 | 50.0K |
| 12:50 | 163.99 | 163.99 | 163.99 | 163.99 | 2.0K |
| 13:21 | 163.99 | 163.99 | 163.56 | 163.56 | 5.2K |
| 13:23 | 163.99 | 163.99 | 163.99 | 163.99 | 0.1K |
| 13:30 | 163.99 | 163.99 | 163.99 | 163.99 | 2.0K |
| 13:47 | 163.20 | 163.20 | 163.20 | 163.20 | 55.2K |
| 13:48 | 163.56 | 163.56 | 163.56 | 163.56 | 0.6K |
| 13:54 | 163.90 | 163.90 | 163.90 | 163.90 | 6.1K |
| 14:00 | 164.00 | 164.00 | 164.00 | 164.00 | 10.1K |
| 14:04 | 163.99 | 163.99 | 163.99 | 163.99 | 3.0K |
| 14:13 | 164.00 | 164.00 | 164.00 | 164.00 | 3.0K |
| 14:15 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 14:29 | 164.50 | 164.50 | 164.50 | 164.50 | 30.0K |
| 14:30 | 167.00 | 167.00 | 167.00 | 167.00 | 0.2K |
| 14:31 | 167.00 | 167.00 | 167.00 | 167.00 | 0.1K |
| 14:37 | 166.00 | 166.00 | 166.00 | 166.00 | 0.8K |
| 14:39 | 166.00 | 166.00 | 165.00 | 165.00 | 7.0K |
| 14:40 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 14:42 | 165.02 | 165.02 | 165.00 | 165.00 | 6.1K |
| 14:45 | 166.00 | 166.00 | 166.00 | 166.00 | 0.3K |
| 14:56 | 166.00 | 166.00 | 166.00 | 166.00 | 0.9K |
| 14:58 | 166.00 | 166.00 | 166.00 | 166.00 | 0.9K |
| 14:59 | 166.00 | 167.00 | 166.00 | 167.00 | 15.5K |
| 15:01 | 166.00 | 166.00 | 166.00 | 166.00 | 0.7K |
| 15:03 | 165.75 | 165.75 | 165.75 | 165.75 | 2.2K |
| 15:09 | 165.80 | 165.80 | 165.80 | 165.80 | 2.0K |
| 15:11 | 165.80 | 165.80 | 165.80 | 165.80 | 0.5K |
| 15:12 | 165.99 | 165.99 | 165.99 | 165.99 | 1.5K |
| 15:15 | 165.95 | 165.95 | 165.95 | 165.95 | 0.6K |
| 15:20 | 165.17 | 165.17 | 165.17 | 165.17 | 3.3K |
| 15:25 | 165.20 | 165.20 | 165.20 | 165.20 | 0.8K |
| 15:26 | 165.99 | 165.99 | 165.99 | 165.99 | 0.8K |
| 15:28 | 165.20 | 165.20 | 165.20 | 165.20 | 5.9K |
| 15:31 | 165.98 | 165.98 | 165.98 | 165.98 | 10.0K |
| 15:38 | 165.95 | 165.95 | 165.95 | 165.95 | 0.1K |
| 15:39 | 165.95 | 165.95 | 165.95 | 165.95 | 0.7K |
| 15:42 | 165.22 | 165.95 | 165.22 | 165.95 | 1.5K |
| 15:46 | 165.95 | 165.95 | 165.95 | 165.95 | 33.0K |
| 15:51 | 165.99 | 165.99 | 165.99 | 165.99 | 1.8K |
| 15:52 | 167.00 | 167.00 | 167.00 | 167.00 | 1.4K |
| 15:55 | 166.80 | 166.80 | 166.80 | 166.80 | 0.2K |
| 15:56 | 166.80 | 166.80 | 166.80 | 166.80 | 10.0K |
| 15:57 | 166.00 | 166.90 | 166.00 | 166.90 | 10.0K |
| 16:03 | 167.50 | 167.50 | 167.50 | 167.50 | 16.6K |
| 16:15 | 167.50 | 167.50 | 167.50 | 167.50 | 1.5K |
| 16:19 | 167.50 | 167.50 | 167.50 | 167.50 | 1.5K |
| 16:20 | 167.50 | 168.00 | 167.50 | 168.00 | 0.7K |
| 16:23 | 167.11 | 167.11 | 167.11 | 167.11 | 0.2K |
| 16:25 | 167.50 | 168.00 | 167.50 | 168.00 | 0.4K |
| 16:26 | 168.00 | 168.00 | 168.00 | 168.00 | 4.0K |
| 16:27 | 168.00 | 168.00 | 168.00 | 168.00 | 2.8K |
| 16:29 | 168.80 | 168.80 | 168.80 | 168.80 | 8.3K |
| 16:35 | 166.00 | 166.00 | 166.00 | 166.00 | 340.4K |