| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 163.40 | 163.50 | 163.37 | 163.50 | 46.5K |
| 08:01 | 163.50 | 163.50 | 163.50 | 163.50 | 0.3K |
| 08:02 | 163.29 | 163.29 | 163.00 | 163.00 | 10.6K |
| 08:04 | 163.03 | 163.03 | 163.03 | 163.03 | 0.0K |
| 08:05 | 163.01 | 163.01 | 163.01 | 163.01 | 1.1K |
| 08:06 | 162.90 | 162.90 | 162.90 | 162.90 | 0.3K |
| 08:08 | 162.96 | 162.99 | 162.96 | 162.99 | 5.7K |
| 08:09 | 162.92 | 163.00 | 162.92 | 163.00 | 2.2K |
| 08:10 | 162.87 | 162.87 | 162.87 | 162.87 | 3.0K |
| 08:11 | 162.80 | 162.80 | 162.80 | 162.80 | 1.2K |
| 08:13 | 162.58 | 162.58 | 162.58 | 162.58 | 1.6K |
| 08:14 | 162.58 | 162.58 | 162.58 | 162.58 | 0.7K |
| 08:23 | 162.78 | 162.78 | 162.78 | 162.78 | 2.6K |
| 08:24 | 163.01 | 163.01 | 163.01 | 163.01 | 2.8K |
| 08:27 | 163.20 | 163.20 | 163.20 | 163.20 | 3.1K |
| 08:28 | 163.27 | 163.40 | 163.27 | 163.40 | 1.8K |
| 08:29 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 08:31 | 163.44 | 163.44 | 163.44 | 163.44 | 0.0K |
| 08:33 | 163.70 | 163.70 | 163.70 | 163.70 | 0.0K |
| 08:34 | 163.60 | 163.60 | 163.60 | 163.60 | 0.2K |
| 08:39 | 163.30 | 163.30 | 163.02 | 163.02 | 9.4K |
| 08:40 | 162.90 | 162.90 | 162.90 | 162.90 | 2.5K |
| 08:42 | 162.90 | 162.90 | 162.90 | 162.90 | 0.8K |
| 08:43 | 162.80 | 162.80 | 162.80 | 162.80 | 12.3K |
| 08:46 | 162.70 | 162.77 | 162.70 | 162.77 | 2.5K |
| 08:47 | 162.75 | 162.90 | 162.75 | 162.90 | 0.2K |
| 08:51 | 162.75 | 162.75 | 162.75 | 162.75 | 0.6K |
| 08:55 | 162.66 | 162.66 | 162.50 | 162.50 | 12.1K |
| 08:56 | 162.60 | 162.60 | 162.60 | 162.60 | 2.7K |
| 08:57 | 162.80 | 162.80 | 162.80 | 162.80 | 2.1K |
| 09:03 | 162.81 | 162.81 | 162.81 | 162.81 | 3.1K |
| 09:04 | 162.90 | 162.90 | 162.82 | 162.82 | 4.7K |
| 09:05 | 163.00 | 163.00 | 163.00 | 163.00 | 0.4K |
| 09:06 | 163.20 | 163.20 | 163.20 | 163.20 | 3.6K |
| 09:07 | 163.02 | 163.02 | 162.88 | 162.88 | 12.0K |
| 09:08 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 09:09 | 163.00 | 163.00 | 163.00 | 163.00 | 0.3K |
| 09:13 | 162.90 | 162.90 | 162.90 | 162.90 | 2.0K |
| 09:14 | 163.02 | 163.02 | 163.02 | 163.02 | 9.8K |
| 09:16 | 163.02 | 163.02 | 163.02 | 163.02 | 1.2K |
| 09:17 | 162.90 | 162.90 | 162.90 | 162.90 | 1.5K |
| 09:21 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 09:23 | 163.40 | 163.40 | 163.40 | 163.40 | 3.0K |
| 09:29 | 163.20 | 163.20 | 163.10 | 163.20 | 8.0K |
| 09:30 | 163.70 | 163.70 | 163.70 | 163.70 | 4.9K |
| 09:33 | 163.20 | 163.20 | 163.20 | 163.20 | 0.9K |
| 09:37 | 163.20 | 163.20 | 162.80 | 162.80 | 10.4K |
| 09:40 | 162.90 | 162.90 | 162.82 | 162.82 | 0.4K |
| 09:41 | 162.78 | 162.90 | 162.78 | 162.90 | 27.1K |
| 09:42 | 162.87 | 162.87 | 162.87 | 162.87 | 3.2K |
| 09:43 | 162.95 | 162.95 | 162.95 | 162.95 | 0.3K |
| 09:45 | 163.10 | 163.10 | 163.10 | 163.10 | 4.5K |
| 09:48 | 162.80 | 162.80 | 162.70 | 162.70 | 4.0K |
| 09:54 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 09:58 | 162.60 | 163.20 | 162.60 | 163.20 | 15.1K |
| 09:59 | 162.80 | 162.80 | 162.80 | 162.80 | 0.2K |
| 10:00 | 162.85 | 162.85 | 162.85 | 162.85 | 3.7K |
| 10:01 | 162.85 | 162.85 | 162.85 | 162.85 | 3.1K |
| 10:03 | 163.00 | 163.00 | 162.70 | 163.00 | 0.1K |
| 10:05 | 163.00 | 163.00 | 162.85 | 162.85 | 0.0K |
| 10:07 | 162.70 | 162.70 | 162.70 | 162.70 | 0.2K |
| 10:08 | 162.90 | 162.90 | 162.90 | 162.90 | 0.5K |
| 10:09 | 162.85 | 162.85 | 162.85 | 162.85 | 0.0K |
| 10:11 | 162.99 | 162.99 | 162.99 | 162.99 | 0.1K |
| 10:13 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 10:16 | 162.70 | 162.70 | 162.70 | 162.70 | 0.1K |
| 10:17 | 162.70 | 162.70 | 162.70 | 162.70 | 3.4K |
| 10:18 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 10:19 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 10:23 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 10:27 | 162.70 | 162.70 | 162.70 | 162.70 | 2.3K |
| 10:28 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 10:29 | 162.60 | 162.60 | 162.60 | 162.60 | 2.8K |
| 10:34 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 10:35 | 162.50 | 162.50 | 162.50 | 162.50 | 0.1K |
| 10:36 | 162.40 | 162.40 | 162.40 | 162.40 | 0.0K |
| 10:45 | 162.50 | 162.50 | 162.40 | 162.40 | 0.1K |
| 10:46 | 162.50 | 162.50 | 162.50 | 162.50 | 1.0K |
| 10:50 | 162.50 | 162.50 | 162.40 | 162.40 | 3.9K |
| 10:55 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 10:58 | 162.30 | 162.30 | 162.30 | 162.30 | 9.5K |
| 10:59 | 162.50 | 162.50 | 162.30 | 162.40 | 12.8K |
| 11:00 | 162.50 | 162.50 | 162.40 | 162.40 | 7.7K |
| 11:02 | 162.40 | 162.40 | 162.40 | 162.40 | 1.7K |
| 11:03 | 162.40 | 162.40 | 162.40 | 162.40 | 0.0K |
| 11:07 | 162.45 | 162.45 | 162.45 | 162.45 | 0.6K |
| 11:08 | 162.50 | 162.60 | 162.50 | 162.60 | 1.6K |
| 11:12 | 162.40 | 162.40 | 162.40 | 162.40 | 0.0K |
| 11:14 | 162.50 | 162.50 | 162.50 | 162.50 | 0.6K |
| 11:15 | 162.40 | 162.40 | 162.40 | 162.40 | 1.3K |
| 11:16 | 162.36 | 162.36 | 162.36 | 162.36 | 5.0K |
| 11:18 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 11:21 | 162.60 | 162.60 | 162.60 | 162.60 | 0.1K |
| 11:29 | 162.40 | 162.40 | 162.40 | 162.40 | 2.6K |
| 11:33 | 162.20 | 162.20 | 162.20 | 162.20 | 0.0K |
| 11:34 | 162.40 | 162.40 | 162.30 | 162.30 | 2.9K |
| 11:37 | 162.10 | 162.10 | 162.10 | 162.10 | 0.0K |
| 11:38 | 162.30 | 162.30 | 162.10 | 162.10 | 0.0K |
| 11:46 | 162.30 | 162.30 | 162.30 | 162.30 | 2.4K |
| 11:47 | 162.24 | 162.24 | 162.10 | 162.20 | 3.3K |
| 11:48 | 162.19 | 162.19 | 162.19 | 162.19 | 0.8K |
| 11:51 | 162.36 | 162.36 | 162.36 | 162.36 | 0.4K |
| 11:56 | 162.00 | 162.30 | 162.00 | 162.30 | 0.1K |
| 11:57 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0K |
| 12:05 | 162.00 | 162.00 | 161.99 | 161.99 | 4.5K |
| 12:07 | 162.10 | 162.10 | 162.10 | 162.10 | 0.8K |
| 12:08 | 162.10 | 162.10 | 162.10 | 162.10 | 0.7K |
| 12:12 | 162.20 | 162.20 | 162.20 | 162.20 | 0.0K |
| 12:13 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0K |
| 12:18 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0K |
| 12:19 | 162.30 | 162.30 | 162.20 | 162.20 | 5.5K |
| 12:23 | 162.02 | 162.02 | 162.02 | 162.02 | 2.5K |
| 12:24 | 162.00 | 162.10 | 162.00 | 162.00 | 7.3K |
| 12:25 | 162.20 | 162.20 | 162.20 | 162.20 | 0.0K |
| 12:26 | 162.10 | 162.20 | 162.10 | 162.20 | 2.7K |
| 12:29 | 162.20 | 162.20 | 162.20 | 162.20 | 0.2K |
| 12:31 | 162.20 | 162.20 | 162.20 | 162.20 | 1.4K |
| 12:32 | 162.10 | 162.10 | 162.10 | 162.10 | 1.4K |
| 12:33 | 162.10 | 162.10 | 162.10 | 162.10 | 0.0K |
| 12:36 | 162.30 | 162.30 | 162.30 | 162.30 | 0.1K |
| 12:49 | 162.00 | 162.00 | 162.00 | 162.00 | 4.5K |
| 12:51 | 161.90 | 161.90 | 161.90 | 161.90 | 0.1K |
| 12:52 | 162.10 | 162.10 | 162.10 | 162.10 | 0.8K |
| 12:55 | 162.26 | 162.26 | 162.26 | 162.26 | 2.8K |
| 12:58 | 162.30 | 162.30 | 162.30 | 162.30 | 0.1K |
| 12:59 | 162.30 | 162.30 | 162.30 | 162.30 | 0.1K |
| 13:03 | 162.10 | 162.10 | 162.10 | 162.10 | 0.0K |
| 13:09 | 162.21 | 162.21 | 162.21 | 162.21 | 1.2K |
| 13:11 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0K |
| 13:12 | 162.30 | 162.30 | 162.30 | 162.30 | 0.7K |
| 13:17 | 162.30 | 162.30 | 162.30 | 162.30 | 8.2K |
| 13:20 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0K |
| 13:22 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0K |
| 13:24 | 162.30 | 162.30 | 162.30 | 162.30 | 0.0K |
| 13:25 | 162.10 | 162.10 | 162.10 | 162.10 | 1.0K |
| 13:32 | 162.30 | 162.30 | 162.30 | 162.30 | 1.5K |
| 13:33 | 162.30 | 162.40 | 162.20 | 162.20 | 2.3K |
| 13:36 | 162.40 | 162.40 | 162.40 | 162.40 | 1.0K |
| 13:37 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 13:38 | 162.50 | 162.50 | 162.50 | 162.50 | 5.5K |
| 13:42 | 162.61 | 162.61 | 162.50 | 162.50 | 0.9K |
| 13:44 | 162.70 | 162.70 | 162.70 | 162.70 | 0.2K |
| 13:45 | 162.70 | 162.70 | 162.70 | 162.70 | 0.5K |
| 13:46 | 162.70 | 162.70 | 162.57 | 162.57 | 2.5K |
| 13:53 | 162.70 | 162.70 | 162.70 | 162.70 | 0.1K |
| 13:57 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 13:58 | 162.50 | 162.80 | 162.50 | 162.80 | 9.3K |
| 13:59 | 162.80 | 162.80 | 162.80 | 162.80 | 3.3K |
| 14:00 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 14:03 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 14:04 | 162.70 | 162.90 | 162.70 | 162.90 | 12.7K |
| 14:06 | 162.66 | 162.66 | 162.66 | 162.66 | 6.8K |
| 14:08 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 14:09 | 162.60 | 162.60 | 162.60 | 162.60 | 3.0K |
| 14:10 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 14:13 | 162.50 | 162.50 | 162.50 | 162.50 | 1.8K |
| 14:15 | 162.40 | 162.40 | 162.40 | 162.40 | 1.4K |
| 14:16 | 164.00 | 164.00 | 164.00 | 164.00 | 23.3K |
| 14:17 | 162.40 | 162.40 | 162.10 | 162.30 | 54.8K |
| 14:18 | 162.40 | 162.40 | 162.40 | 162.40 | 1.7K |
| 14:19 | 162.60 | 162.60 | 162.60 | 162.60 | 0.0K |
| 14:20 | 162.60 | 162.60 | 162.60 | 162.60 | 0.4K |
| 14:25 | 162.60 | 162.60 | 162.60 | 162.60 | 3.5K |
| 14:28 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 14:31 | 162.60 | 162.60 | 162.60 | 162.60 | 1.3K |
| 14:33 | 162.70 | 162.70 | 162.70 | 162.70 | 0.9K |
| 14:37 | 163.00 | 163.00 | 163.00 | 163.00 | 1.2K |
| 14:39 | 163.10 | 163.20 | 163.10 | 163.20 | 1.2K |
| 14:41 | 163.10 | 163.30 | 163.10 | 163.30 | 0.6K |
| 14:45 | 163.40 | 163.40 | 163.40 | 163.40 | 0.0K |
| 14:48 | 163.40 | 163.40 | 163.40 | 163.40 | 0.0K |
| 14:50 | 163.40 | 163.40 | 163.40 | 163.40 | 0.0K |
| 14:52 | 163.40 | 163.40 | 163.40 | 163.40 | 9.3K |
| 14:53 | 163.50 | 163.60 | 163.40 | 163.60 | 4.0K |
| 14:54 | 163.60 | 163.60 | 163.60 | 163.60 | 0.8K |
| 14:55 | 163.50 | 163.70 | 163.50 | 163.70 | 8.0K |
| 14:56 | 163.80 | 163.80 | 163.80 | 163.80 | 0.1K |
| 14:57 | 163.90 | 163.90 | 163.90 | 163.90 | 0.5K |
| 14:58 | 164.00 | 164.00 | 163.80 | 163.80 | 1.9K |
| 14:59 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 15:03 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 15:06 | 163.90 | 163.90 | 163.90 | 163.90 | 1.4K |
| 15:07 | 163.60 | 163.60 | 163.60 | 163.60 | 10.6K |
| 15:08 | 163.71 | 163.71 | 163.71 | 163.71 | 3.1K |
| 15:09 | 163.82 | 163.90 | 163.82 | 163.90 | 1.5K |
| 15:12 | 163.70 | 163.80 | 163.70 | 163.80 | 0.8K |
| 15:13 | 163.60 | 163.70 | 163.60 | 163.70 | 7.5K |
| 15:14 | 163.80 | 163.80 | 163.65 | 163.65 | 3.4K |
| 15:16 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 15:17 | 163.80 | 163.80 | 163.80 | 163.80 | 0.4K |
| 15:18 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 15:19 | 163.56 | 163.56 | 163.54 | 163.54 | 0.0K |
| 15:21 | 163.30 | 163.30 | 163.30 | 163.30 | 15.7K |
| 15:22 | 163.30 | 163.52 | 163.30 | 163.52 | 15.9K |
| 15:24 | 163.40 | 163.60 | 163.40 | 163.60 | 10.1K |
| 15:25 | 163.60 | 163.60 | 163.60 | 163.60 | 1.1K |
| 15:26 | 163.60 | 163.60 | 163.40 | 163.60 | 6.0K |
| 15:28 | 163.60 | 163.60 | 163.60 | 163.60 | 2.7K |
| 15:29 | 163.70 | 163.70 | 163.70 | 163.70 | 0.5K |
| 15:36 | 163.40 | 163.60 | 163.40 | 163.60 | 5.4K |
| 15:39 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 15:40 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 15:41 | 163.30 | 163.30 | 163.20 | 163.20 | 4.0K |
| 15:42 | 163.30 | 163.30 | 163.10 | 163.10 | 1.1K |
| 15:43 | 163.30 | 163.30 | 163.20 | 163.20 | 6.6K |
| 15:44 | 163.30 | 163.50 | 163.30 | 163.50 | 6.7K |
| 15:45 | 163.50 | 163.70 | 163.50 | 163.70 | 2.5K |
| 15:46 | 163.70 | 163.70 | 163.70 | 163.70 | 1.2K |
| 15:47 | 163.90 | 163.90 | 163.90 | 163.90 | 0.5K |
| 15:48 | 163.90 | 164.00 | 163.70 | 164.00 | 1.0K |
| 15:49 | 163.90 | 163.90 | 163.90 | 163.90 | 1.1K |
| 15:50 | 163.90 | 163.90 | 163.90 | 163.90 | 2.2K |
| 15:51 | 164.00 | 164.10 | 164.00 | 164.10 | 3.7K |
| 15:52 | 164.10 | 164.10 | 164.10 | 164.10 | 0.8K |
| 15:53 | 164.10 | 164.10 | 164.10 | 164.10 | 0.7K |
| 15:56 | 164.08 | 164.08 | 164.08 | 164.08 | 0.3K |
| 15:58 | 164.08 | 164.08 | 164.08 | 164.08 | 0.5K |
| 16:00 | 164.00 | 164.10 | 164.00 | 164.10 | 9.8K |
| 16:01 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 16:02 | 163.90 | 163.90 | 163.90 | 163.90 | 2.8K |
| 16:03 | 164.10 | 164.10 | 164.10 | 164.10 | 1.7K |
| 16:04 | 164.00 | 164.00 | 164.00 | 164.00 | 0.5K |
| 16:09 | 164.06 | 164.06 | 164.06 | 164.06 | 0.1K |
| 16:11 | 164.00 | 164.10 | 164.00 | 164.10 | 6.7K |
| 16:12 | 164.20 | 164.30 | 164.20 | 164.30 | 11.2K |
| 16:13 | 164.10 | 164.10 | 164.10 | 164.10 | 1.2K |
| 16:14 | 163.91 | 164.20 | 163.91 | 164.20 | 6.7K |
| 16:16 | 164.20 | 164.20 | 164.20 | 164.20 | 6.6K |
| 16:17 | 164.10 | 164.20 | 164.10 | 164.20 | 6.5K |
| 16:18 | 164.08 | 164.20 | 164.00 | 164.20 | 2.9K |
| 16:20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 16:21 | 164.20 | 164.20 | 164.20 | 164.20 | 0.6K |
| 16:24 | 164.00 | 164.00 | 164.00 | 164.00 | 1.5K |
| 16:25 | 164.00 | 164.10 | 164.00 | 164.10 | 1.8K |
| 16:27 | 164.20 | 164.20 | 164.00 | 164.00 | 10.2K |
| 16:28 | 164.20 | 164.20 | 164.20 | 164.20 | 0.6K |
| 16:29 | 164.20 | 164.20 | 164.00 | 164.20 | 7.3K |
| 16:35 | 164.20 | 164.20 | 164.20 | 164.20 | 539.3K |