| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:05 | 110.00 | 110.20 | 110.00 | 110.17 | 88.7K |
| 08:06 | 108.50 | 110.17 | 108.50 | 110.17 | 10.0K |
| 08:07 | 109.00 | 110.17 | 109.00 | 110.00 | 10.4K |
| 08:08 | 109.80 | 110.05 | 109.80 | 110.05 | 29.4K |
| 08:09 | 111.00 | 112.00 | 110.50 | 112.00 | 24.3K |
| 08:10 | 112.00 | 113.50 | 112.00 | 112.00 | 17.1K |
| 08:11 | 111.00 | 111.00 | 111.00 | 111.00 | 0.3K |
| 08:12 | 110.50 | 110.50 | 110.50 | 110.50 | 0.3K |
| 08:13 | 110.00 | 110.50 | 110.00 | 110.50 | 8.3K |
| 08:19 | 113.00 | 113.17 | 112.64 | 113.00 | 37.7K |
| 08:20 | 114.00 | 114.00 | 111.00 | 111.50 | 2.3K |
| 08:21 | 113.85 | 114.00 | 113.85 | 114.00 | 13.8K |
| 08:23 | 114.73 | 116.48 | 114.73 | 116.48 | 22.9K |
| 08:24 | 118.00 | 118.00 | 114.50 | 114.50 | 1.4K |
| 08:25 | 117.65 | 117.80 | 117.65 | 117.80 | 10.9K |
| 08:27 | 116.50 | 116.50 | 116.50 | 116.50 | 2.0K |
| 08:28 | 114.50 | 117.50 | 114.50 | 117.50 | 12.9K |
| 08:29 | 117.75 | 117.75 | 117.75 | 117.75 | 0.9K |
| 08:31 | 117.75 | 117.75 | 117.75 | 117.75 | 1.0K |
| 08:32 | 117.91 | 117.91 | 115.00 | 115.00 | 12.7K |
| 08:33 | 117.66 | 118.00 | 117.66 | 118.00 | 23.3K |
| 08:35 | 120.00 | 120.00 | 120.00 | 120.00 | 1.6K |
| 08:36 | 117.50 | 117.50 | 117.50 | 117.50 | 1.6K |
| 08:37 | 119.93 | 119.93 | 119.93 | 119.93 | 8.3K |
| 08:38 | 117.50 | 117.50 | 117.50 | 117.50 | 1.0K |
| 08:40 | 117.31 | 117.31 | 116.50 | 116.50 | 2.3K |
| 08:41 | 116.00 | 119.91 | 116.00 | 119.91 | 3.2K |
| 08:43 | 116.50 | 116.50 | 116.50 | 116.50 | 2.0K |
| 08:44 | 117.39 | 117.39 | 117.00 | 117.00 | 2.5K |
| 08:45 | 117.95 | 117.95 | 117.95 | 117.95 | 1.7K |
| 08:46 | 117.95 | 117.95 | 115.63 | 115.63 | 0.9K |
| 08:47 | 115.63 | 115.63 | 115.63 | 115.63 | 0.0K |
| 08:48 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0K |
| 08:49 | 116.30 | 116.30 | 116.30 | 116.30 | 10.0K |
| 08:52 | 116.01 | 116.01 | 116.01 | 116.01 | 2.5K |
| 08:53 | 115.50 | 115.50 | 115.50 | 115.50 | 2.4K |
| 09:05 | 116.22 | 116.22 | 116.22 | 116.22 | 0.2K |
| 09:10 | 117.00 | 117.00 | 116.50 | 116.50 | 78.0K |
| 09:14 | 117.03 | 117.03 | 117.03 | 117.03 | 0.0K |
| 09:15 | 117.41 | 117.41 | 117.41 | 117.41 | 5.0K |
| 09:16 | 117.50 | 118.00 | 117.50 | 118.00 | 5.1K |
| 09:17 | 120.00 | 120.50 | 120.00 | 120.50 | 23.9K |
| 09:18 | 120.00 | 120.50 | 120.00 | 120.00 | 3.8K |
| 09:19 | 119.00 | 120.00 | 119.00 | 120.00 | 6.3K |
| 09:20 | 118.69 | 118.69 | 118.69 | 118.69 | 0.8K |
| 09:21 | 119.00 | 120.00 | 119.00 | 120.00 | 17.5K |
| 09:24 | 120.73 | 120.73 | 120.00 | 120.00 | 55.0K |
| 09:28 | 120.50 | 120.50 | 120.50 | 120.50 | 4.2K |
| 09:34 | 120.10 | 120.70 | 120.00 | 120.70 | 2.5K |
| 09:36 | 120.70 | 120.70 | 120.50 | 120.50 | 0.7K |
| 09:37 | 120.20 | 120.20 | 120.20 | 120.20 | 4.2K |
| 09:40 | 119.73 | 119.73 | 119.73 | 119.73 | 6.0K |
| 09:42 | 119.66 | 119.66 | 119.66 | 119.66 | 4.0K |
| 09:44 | 120.00 | 120.00 | 119.00 | 119.00 | 11.5K |
| 09:46 | 119.58 | 119.58 | 119.58 | 119.58 | 2.0K |
| 09:50 | 119.50 | 120.00 | 119.50 | 119.50 | 8.3K |
| 09:51 | 119.50 | 119.50 | 119.00 | 119.50 | 31.7K |
| 09:52 | 119.66 | 119.66 | 119.00 | 119.00 | 21.2K |
| 09:54 | 117.02 | 118.00 | 117.02 | 117.80 | 6.8K |
| 09:55 | 118.22 | 118.22 | 118.00 | 118.00 | 3.1K |
| 09:59 | 117.84 | 117.84 | 117.84 | 117.84 | 1.8K |
| 10:02 | 118.00 | 118.00 | 118.00 | 118.00 | 3.7K |
| 10:05 | 118.00 | 118.00 | 118.00 | 118.00 | 19.9K |
| 10:07 | 118.50 | 118.50 | 118.50 | 118.50 | 0.0K |
| 10:09 | 118.50 | 118.50 | 118.50 | 118.50 | 0.7K |
| 10:10 | 118.50 | 119.00 | 118.50 | 119.00 | 3.0K |
| 10:11 | 118.50 | 118.50 | 118.00 | 118.00 | 1.1K |
| 10:18 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0K |
| 10:21 | 118.50 | 118.50 | 118.50 | 118.50 | 2.2K |
| 10:24 | 118.50 | 119.00 | 118.50 | 119.00 | 14.4K |
| 10:25 | 118.50 | 118.50 | 118.50 | 118.50 | 2.0K |
| 10:26 | 118.50 | 118.50 | 118.50 | 118.50 | 0.7K |
| 10:30 | 118.76 | 118.76 | 118.76 | 118.76 | 2.5K |
| 10:31 | 118.50 | 119.50 | 118.50 | 119.00 | 6.1K |
| 10:42 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0K |
| 10:46 | 119.40 | 119.40 | 119.40 | 119.40 | 2.5K |
| 10:53 | 119.01 | 119.01 | 119.01 | 119.01 | 0.4K |
| 10:58 | 120.24 | 120.24 | 120.00 | 120.00 | 8.7K |
| 11:01 | 120.00 | 120.00 | 120.00 | 120.00 | 5.1K |
| 11:08 | 120.00 | 120.00 | 120.00 | 120.00 | 1.5K |
| 11:09 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0K |
| 11:16 | 120.00 | 120.00 | 120.00 | 120.00 | 0.2K |
| 11:24 | 119.50 | 119.50 | 119.50 | 119.50 | 24.5K |
| 11:25 | 120.00 | 120.00 | 120.00 | 120.00 | 1.0K |
| 11:27 | 120.77 | 120.77 | 120.77 | 120.77 | 10.0K |
| 11:32 | 121.00 | 121.00 | 121.00 | 121.00 | 3.5K |
| 11:33 | 121.00 | 121.00 | 121.00 | 121.00 | 9.4K |
| 11:34 | 121.00 | 122.00 | 121.00 | 122.00 | 16.3K |
| 11:35 | 124.00 | 124.00 | 124.00 | 124.00 | 0.9K |
| 11:38 | 122.82 | 122.82 | 122.82 | 122.82 | 4.0K |
| 11:39 | 123.00 | 123.00 | 123.00 | 123.00 | 7.3K |
| 11:44 | 122.50 | 122.50 | 122.50 | 122.50 | 5.4K |
| 11:45 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0K |
| 11:48 | 121.00 | 121.00 | 121.00 | 121.00 | 6.3K |
| 11:50 | 121.00 | 121.00 | 121.00 | 121.00 | 1.4K |
| 11:54 | 120.50 | 120.50 | 120.50 | 120.50 | 0.1K |
| 11:55 | 120.35 | 120.35 | 120.35 | 120.35 | 2.4K |
| 11:58 | 122.19 | 122.19 | 122.19 | 122.19 | 0.1K |
| 12:03 | 120.39 | 120.39 | 120.39 | 120.39 | 10.0K |
| 12:09 | 123.00 | 123.00 | 121.00 | 121.84 | 11.3K |
| 12:10 | 122.00 | 122.00 | 122.00 | 122.00 | 10.0K |
| 12:12 | 121.50 | 121.50 | 121.50 | 121.50 | 1.4K |
| 12:13 | 122.17 | 122.17 | 122.17 | 122.17 | 1.1K |
| 12:18 | 122.17 | 122.17 | 122.17 | 122.17 | 5.7K |
| 12:20 | 122.15 | 122.15 | 122.15 | 122.15 | 34.9K |
| 12:21 | 122.25 | 122.25 | 122.25 | 122.25 | 0.0K |
| 12:34 | 122.43 | 122.43 | 122.43 | 122.43 | 5.0K |
| 13:02 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 13:04 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 13:12 | 122.63 | 122.63 | 122.63 | 122.63 | 2.4K |
| 13:15 | 122.82 | 122.82 | 122.82 | 122.82 | 7.0K |
| 13:17 | 122.50 | 123.50 | 122.50 | 123.50 | 8.7K |
| 13:18 | 124.00 | 127.10 | 124.00 | 127.10 | 16.3K |
| 13:19 | 130.00 | 130.00 | 127.50 | 127.50 | 4.4K |
| 13:20 | 126.71 | 126.71 | 126.50 | 126.50 | 0.7K |
| 13:22 | 130.00 | 130.00 | 128.00 | 128.00 | 10.0K |
| 13:23 | 125.95 | 125.95 | 125.95 | 125.95 | 1.9K |
| 13:24 | 130.00 | 130.00 | 130.00 | 130.00 | 0.2K |
| 13:25 | 127.00 | 127.00 | 127.00 | 127.00 | 1.3K |
| 13:31 | 128.00 | 130.00 | 127.31 | 130.00 | 13.6K |
| 13:39 | 128.00 | 130.50 | 128.00 | 130.00 | 14.7K |
| 13:40 | 131.00 | 132.00 | 131.00 | 132.00 | 11.7K |
| 13:41 | 133.00 | 133.00 | 133.00 | 133.00 | 0.1K |
| 13:43 | 129.50 | 132.50 | 129.50 | 132.50 | 1.9K |
| 13:45 | 129.50 | 129.50 | 129.50 | 129.50 | 1.8K |
| 13:46 | 129.40 | 133.00 | 129.40 | 132.50 | 26.2K |
| 13:47 | 140.00 | 140.00 | 133.00 | 133.00 | 6.8K |
| 13:48 | 139.00 | 139.00 | 138.50 | 138.50 | 0.0K |
| 13:49 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 13:50 | 137.41 | 137.41 | 133.40 | 133.40 | 1.6K |
| 13:52 | 134.33 | 134.33 | 134.33 | 134.33 | 3.4K |
| 13:54 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0K |
| 13:57 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1K |
| 14:00 | 137.00 | 137.00 | 133.00 | 135.00 | 29.6K |
| 14:01 | 134.25 | 135.00 | 132.80 | 135.00 | 17.6K |
| 14:02 | 132.00 | 132.00 | 132.00 | 132.00 | 2.1K |
| 14:04 | 133.53 | 133.53 | 129.00 | 129.00 | 14.4K |
| 14:05 | 132.71 | 132.71 | 128.00 | 128.00 | 7.0K |
| 14:07 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0K |
| 14:08 | 130.70 | 130.70 | 130.70 | 130.70 | 4.0K |
| 14:09 | 129.00 | 129.00 | 129.00 | 129.00 | 0.5K |
| 14:11 | 129.00 | 134.00 | 129.00 | 130.58 | 12.5K |
| 14:12 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0K |
| 14:14 | 132.88 | 133.00 | 132.88 | 133.00 | 11.2K |
| 14:15 | 133.00 | 133.00 | 133.00 | 133.00 | 2.0K |
| 14:16 | 131.66 | 132.08 | 131.66 | 132.08 | 5.9K |
| 14:17 | 131.06 | 132.08 | 131.06 | 132.08 | 5.9K |
| 14:18 | 130.50 | 130.50 | 128.50 | 128.50 | 2.7K |
| 14:19 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0K |
| 14:20 | 130.00 | 133.00 | 130.00 | 133.00 | 3.9K |
| 14:21 | 130.97 | 130.97 | 130.97 | 130.97 | 0.0K |
| 14:25 | 130.67 | 130.67 | 128.50 | 128.50 | 4.2K |
| 14:26 | 129.00 | 132.50 | 128.50 | 128.50 | 10.5K |
| 14:27 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0K |
| 14:28 | 131.04 | 131.04 | 131.04 | 131.04 | 2.2K |
| 14:30 | 126.00 | 129.92 | 126.00 | 129.92 | 2.0K |
| 14:31 | 126.63 | 126.63 | 126.63 | 126.63 | 4.6K |
| 14:32 | 128.21 | 128.21 | 128.21 | 128.21 | 7.7K |
| 14:33 | 126.80 | 126.80 | 126.80 | 126.80 | 2.0K |
| 14:34 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0K |
| 14:36 | 128.46 | 128.46 | 128.46 | 128.46 | 0.1K |
| 14:40 | 127.43 | 127.43 | 127.43 | 127.43 | 1.3K |
| 14:44 | 127.00 | 127.50 | 126.50 | 127.00 | 3.1K |
| 14:45 | 129.50 | 129.50 | 129.50 | 129.50 | 0.0K |
| 14:46 | 128.00 | 128.00 | 126.50 | 126.50 | 2.1K |
| 14:51 | 124.00 | 124.00 | 124.00 | 124.00 | 1.0K |
| 14:58 | 125.00 | 125.10 | 125.00 | 125.10 | 10.9K |
| 14:59 | 123.50 | 123.50 | 123.00 | 123.00 | 13.4K |
| 15:02 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0K |
| 15:05 | 125.40 | 125.40 | 125.40 | 125.40 | 4.2K |
| 15:06 | 124.50 | 124.50 | 124.50 | 124.50 | 2.7K |
| 15:09 | 124.44 | 124.44 | 123.50 | 123.50 | 4.8K |
| 15:11 | 126.00 | 126.00 | 126.00 | 126.00 | 20.0K |
| 15:19 | 126.95 | 126.95 | 126.95 | 126.95 | 16.5K |
| 15:30 | 125.50 | 125.50 | 125.50 | 125.50 | 16.5K |
| 15:32 | 124.50 | 124.50 | 124.00 | 124.00 | 8.6K |
| 15:33 | 123.50 | 123.50 | 123.50 | 123.50 | 0.6K |
| 15:34 | 123.50 | 123.50 | 123.50 | 123.50 | 5.2K |
| 15:35 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0K |
| 15:40 | 123.00 | 123.00 | 123.00 | 123.00 | 0.1K |
| 15:41 | 123.00 | 123.00 | 123.00 | 123.00 | 3.7K |
| 15:43 | 123.49 | 123.49 | 122.50 | 122.50 | 3.1K |
| 15:47 | 122.50 | 122.50 | 122.50 | 122.50 | 0.1K |
| 15:48 | 123.00 | 124.43 | 123.00 | 124.43 | 8.7K |
| 15:49 | 122.50 | 122.50 | 122.50 | 122.50 | 0.3K |
| 15:52 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 15:53 | 122.39 | 122.39 | 122.39 | 122.39 | 2.7K |
| 16:00 | 123.00 | 123.00 | 123.00 | 123.00 | 5.0K |
| 16:01 | 123.00 | 123.00 | 122.50 | 122.50 | 5.6K |
| 16:02 | 123.48 | 123.48 | 123.48 | 123.48 | 0.8K |
| 16:03 | 123.48 | 123.48 | 123.00 | 123.00 | 6.8K |
| 16:04 | 124.00 | 124.00 | 124.00 | 124.00 | 4.0K |
| 16:08 | 123.40 | 126.50 | 123.40 | 126.50 | 17.5K |
| 16:09 | 126.00 | 126.89 | 126.00 | 126.89 | 19.1K |
| 16:10 | 124.75 | 125.00 | 124.00 | 124.00 | 6.9K |
| 16:12 | 124.47 | 124.47 | 124.47 | 124.47 | 0.2K |
| 16:14 | 124.47 | 124.47 | 124.47 | 124.47 | 1.6K |
| 16:18 | 124.46 | 124.46 | 124.46 | 124.46 | 2.4K |
| 16:20 | 122.39 | 122.39 | 122.39 | 122.39 | 2.1K |
| 16:22 | 122.39 | 122.39 | 122.39 | 122.39 | 1.0K |
| 16:25 | 124.00 | 124.00 | 123.97 | 123.97 | 13.9K |
| 16:26 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0K |
| 16:29 | 123.99 | 125.00 | 123.99 | 125.00 | 23.8K |
| 16:35 | 124.50 | 124.50 | 124.50 | 124.50 | 102.3K |