| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 125.00 | 125.00 | 125.00 | 125.00 | 12.2K |
| 08:01 | 125.00 | 125.00 | 125.00 | 125.00 | 16.2K |
| 08:02 | 125.00 | 126.95 | 125.00 | 125.00 | 4.4K |
| 08:05 | 126.92 | 128.00 | 126.92 | 128.00 | 9.6K |
| 08:06 | 128.00 | 129.71 | 128.00 | 129.71 | 1.9K |
| 08:07 | 129.95 | 129.95 | 129.95 | 129.95 | 10.2K |
| 08:08 | 127.50 | 127.50 | 127.50 | 127.50 | 1.3K |
| 08:10 | 129.03 | 129.03 | 129.03 | 129.03 | 0.6K |
| 08:11 | 127.50 | 127.50 | 127.50 | 127.50 | 3.4K |
| 08:15 | 128.95 | 128.95 | 128.95 | 128.95 | 7.1K |
| 08:19 | 127.00 | 127.50 | 126.50 | 126.50 | 3.7K |
| 08:27 | 128.00 | 128.00 | 128.00 | 128.00 | 0.7K |
| 08:28 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0K |
| 08:30 | 128.20 | 128.20 | 128.20 | 128.20 | 1.2K |
| 08:38 | 128.20 | 128.20 | 128.20 | 128.20 | 5.5K |
| 08:40 | 128.00 | 128.20 | 128.00 | 128.20 | 5.8K |
| 08:41 | 126.50 | 126.50 | 126.50 | 126.50 | 1.2K |
| 08:42 | 126.50 | 128.00 | 126.50 | 128.00 | 11.1K |
| 08:44 | 128.11 | 128.11 | 128.11 | 128.11 | 6.0K |
| 08:46 | 128.11 | 128.11 | 128.11 | 128.11 | 7.5K |
| 08:47 | 128.20 | 128.20 | 128.20 | 128.20 | 4.0K |
| 08:51 | 128.53 | 128.53 | 128.53 | 128.53 | 4.6K |
| 08:52 | 129.00 | 129.00 | 129.00 | 129.00 | 0.5K |
| 08:55 | 128.91 | 130.00 | 128.91 | 129.74 | 22.6K |
| 08:56 | 129.99 | 130.00 | 129.99 | 130.00 | 57.1K |
| 08:58 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0K |
| 09:01 | 128.95 | 128.95 | 128.95 | 128.95 | 2.5K |
| 09:06 | 129.26 | 129.26 | 129.26 | 129.26 | 9.2K |
| 09:09 | 128.99 | 128.99 | 128.99 | 128.99 | 1.3K |
| 09:14 | 129.00 | 129.50 | 129.00 | 129.50 | 0.2K |
| 09:15 | 129.90 | 130.00 | 129.90 | 130.00 | 27.0K |
| 09:16 | 131.20 | 131.20 | 131.00 | 131.00 | 15.0K |
| 09:17 | 132.00 | 132.00 | 132.00 | 132.00 | 7.5K |
| 09:18 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0K |
| 09:19 | 131.98 | 131.98 | 131.00 | 131.00 | 10.2K |
| 09:20 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 09:21 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0K |
| 09:27 | 133.83 | 133.83 | 131.00 | 131.00 | 3.1K |
| 09:31 | 132.50 | 132.50 | 132.50 | 132.50 | 5.0K |
| 09:37 | 132.48 | 132.48 | 132.48 | 132.48 | 0.6K |
| 09:38 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0K |
| 09:39 | 132.48 | 132.48 | 132.48 | 132.48 | 0.7K |
| 09:40 | 131.45 | 131.45 | 131.45 | 131.45 | 0.2K |
| 09:46 | 131.46 | 131.46 | 131.46 | 131.46 | 2.6K |
| 09:48 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0K |
| 10:06 | 131.46 | 131.46 | 131.46 | 131.46 | 6.0K |
| 10:07 | 130.50 | 130.50 | 130.50 | 130.50 | 5.0K |
| 10:11 | 132.48 | 132.48 | 132.00 | 132.00 | 5.9K |
| 10:22 | 132.50 | 132.50 | 132.50 | 132.50 | 1.6K |
| 10:26 | 134.00 | 134.00 | 134.00 | 134.00 | 0.4K |
| 10:30 | 132.00 | 132.96 | 132.00 | 132.96 | 4.9K |
| 10:37 | 132.00 | 132.00 | 132.00 | 132.00 | 7.5K |
| 10:40 | 132.73 | 132.73 | 132.73 | 132.73 | 2.5K |
| 10:46 | 133.50 | 133.50 | 133.50 | 133.50 | 5.6K |
| 10:50 | 130.50 | 132.00 | 130.50 | 132.00 | 8.0K |
| 10:51 | 133.50 | 133.50 | 133.50 | 133.50 | 4.7K |
| 10:56 | 134.28 | 134.28 | 134.28 | 134.28 | 0.6K |
| 10:57 | 134.28 | 134.28 | 134.28 | 134.28 | 5.0K |
| 11:03 | 134.48 | 134.48 | 134.48 | 134.48 | 1.5K |
| 11:06 | 133.00 | 133.00 | 133.00 | 133.00 | 3.5K |
| 11:13 | 132.50 | 132.50 | 132.50 | 132.50 | 0.1K |
| 11:14 | 132.50 | 132.50 | 132.50 | 132.50 | 1.5K |
| 11:23 | 134.00 | 134.00 | 134.00 | 134.00 | 0.1K |
| 11:28 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0K |
| 11:38 | 133.25 | 133.25 | 133.25 | 133.25 | 17.0K |
| 11:40 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0K |
| 11:55 | 134.10 | 134.10 | 134.10 | 134.10 | 1.7K |
| 11:56 | 134.00 | 134.00 | 134.00 | 134.00 | 1.2K |
| 12:03 | 133.00 | 133.00 | 132.00 | 132.00 | 13.4K |
| 12:07 | 131.50 | 131.50 | 131.50 | 131.50 | 3.0K |
| 12:08 | 132.00 | 132.00 | 132.00 | 132.00 | 6.3K |
| 12:10 | 132.98 | 132.98 | 132.98 | 132.98 | 5.0K |
| 12:13 | 133.00 | 133.00 | 131.00 | 132.09 | 13.4K |
| 12:14 | 131.50 | 131.50 | 131.50 | 131.50 | 1.4K |
| 12:17 | 131.50 | 131.50 | 131.50 | 131.50 | 0.0K |
| 12:18 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0K |
| 12:36 | 131.50 | 131.50 | 131.50 | 131.50 | 10.1K |
| 12:41 | 132.92 | 132.92 | 132.92 | 132.92 | 0.1K |
| 12:48 | 132.99 | 132.99 | 132.99 | 132.99 | 0.6K |
| 12:51 | 133.00 | 133.50 | 133.00 | 133.50 | 0.3K |
| 12:52 | 132.28 | 132.28 | 132.28 | 132.28 | 0.1K |
| 13:09 | 131.50 | 131.50 | 131.50 | 131.50 | 0.1K |
| 13:24 | 131.50 | 131.50 | 131.50 | 131.50 | 6.7K |
| 13:25 | 132.25 | 132.25 | 132.25 | 132.25 | 2.5K |
| 13:28 | 131.50 | 131.50 | 131.50 | 131.50 | 0.1K |
| 13:30 | 132.99 | 132.99 | 132.99 | 132.99 | 1.2K |
| 13:36 | 132.25 | 132.25 | 132.25 | 132.25 | 3.8K |
| 13:40 | 131.50 | 131.50 | 131.50 | 131.50 | 0.2K |
| 13:41 | 132.00 | 132.00 | 132.00 | 132.00 | 8.0K |
| 13:48 | 132.50 | 132.50 | 132.50 | 132.50 | 0.8K |
| 13:49 | 132.50 | 132.50 | 132.50 | 132.50 | 1.2K |
| 13:51 | 131.50 | 133.00 | 131.50 | 133.00 | 1.5K |
| 13:52 | 132.50 | 132.50 | 132.50 | 132.50 | 5.0K |
| 13:53 | 133.00 | 133.00 | 133.00 | 133.00 | 2.4K |
| 13:57 | 133.00 | 133.00 | 133.00 | 133.00 | 36.5K |
| 14:03 | 132.00 | 132.00 | 132.00 | 132.00 | 11.4K |
| 14:07 | 133.50 | 134.00 | 133.50 | 134.00 | 8.6K |
| 14:08 | 135.00 | 135.00 | 135.00 | 135.00 | 2.3K |
| 14:09 | 135.00 | 135.00 | 135.00 | 135.00 | 31.1K |
| 14:10 | 135.00 | 135.00 | 135.00 | 135.00 | 1.5K |
| 14:11 | 135.00 | 135.00 | 134.50 | 134.50 | 7.4K |
| 14:12 | 134.98 | 134.98 | 134.98 | 134.98 | 0.1K |
| 14:13 | 134.98 | 134.98 | 134.98 | 134.98 | 1.5K |
| 14:14 | 133.50 | 133.50 | 133.50 | 133.50 | 0.0K |
| 14:17 | 134.00 | 134.00 | 134.00 | 134.00 | 1.7K |
| 14:23 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 14:25 | 134.99 | 135.00 | 134.99 | 135.00 | 8.0K |
| 14:38 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0K |
| 14:41 | 135.00 | 135.00 | 135.00 | 135.00 | 8.2K |
| 14:43 | 134.50 | 134.50 | 134.50 | 134.50 | 0.0K |
| 14:50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.0K |
| 15:01 | 136.00 | 136.00 | 136.00 | 136.00 | 0.1K |
| 15:05 | 135.00 | 135.00 | 135.00 | 135.00 | 2.5K |
| 15:08 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0K |
| 15:10 | 134.00 | 134.00 | 134.00 | 134.00 | 11.2K |
| 15:13 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0K |
| 15:25 | 135.49 | 135.49 | 135.49 | 135.49 | 0.8K |
| 15:32 | 135.49 | 135.50 | 135.49 | 135.50 | 2.4K |
| 15:35 | 135.93 | 136.87 | 135.93 | 136.87 | 14.5K |
| 15:51 | 137.00 | 137.00 | 137.00 | 137.00 | 15.2K |
| 16:00 | 136.11 | 136.11 | 136.11 | 136.11 | 6.0K |
| 16:09 | 135.80 | 135.80 | 135.80 | 135.80 | 23.3K |
| 16:14 | 136.86 | 136.86 | 136.86 | 136.86 | 2.8K |
| 16:16 | 135.50 | 135.50 | 135.50 | 135.50 | 0.2K |
| 16:20 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0K |
| 16:25 | 136.86 | 136.86 | 136.86 | 136.86 | 0.2K |
| 16:28 | 137.00 | 137.00 | 136.93 | 136.93 | 5.1K |
| 16:29 | 137.00 | 137.00 | 137.00 | 137.00 | 2.4K |
| 16:35 | 137.00 | 137.00 | 137.00 | 137.00 | 36.7K |