| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 137.00 | 139.18 | 134.00 | 134.00 | 27.5K |
| 08:03 | 136.79 | 136.79 | 134.00 | 134.00 | 18.0K |
| 08:04 | 133.00 | 133.00 | 132.00 | 132.00 | 26.3K |
| 08:07 | 133.00 | 134.00 | 133.00 | 134.00 | 7.4K |
| 08:09 | 134.00 | 134.00 | 133.00 | 133.00 | 7.2K |
| 08:10 | 133.00 | 133.00 | 133.00 | 133.00 | 8.9K |
| 08:19 | 132.50 | 132.50 | 132.50 | 132.50 | 2.7K |
| 08:49 | 133.00 | 133.00 | 133.00 | 133.00 | 2.4K |
| 08:50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.1K |
| 08:51 | 132.50 | 132.50 | 132.50 | 132.50 | 2.6K |
| 08:52 | 132.24 | 132.24 | 132.24 | 132.24 | 0.5K |
| 08:55 | 132.50 | 132.50 | 132.00 | 132.00 | 19.4K |
| 08:58 | 132.50 | 133.00 | 132.00 | 132.00 | 17.4K |
| 08:59 | 131.00 | 131.00 | 131.00 | 131.00 | 2.6K |
| 09:00 | 130.50 | 130.50 | 130.50 | 130.50 | 0.0K |
| 09:01 | 130.50 | 130.50 | 129.48 | 129.48 | 15.8K |
| 09:02 | 129.76 | 129.76 | 129.76 | 129.76 | 4.1K |
| 09:05 | 130.82 | 130.82 | 130.82 | 130.82 | 3.0K |
| 09:08 | 130.98 | 130.98 | 130.98 | 130.98 | 2.0K |
| 09:09 | 130.00 | 130.50 | 129.50 | 129.99 | 13.4K |
| 09:10 | 129.99 | 129.99 | 129.99 | 129.99 | 10.0K |
| 09:11 | 129.99 | 130.00 | 129.99 | 130.00 | 10.9K |
| 09:13 | 130.00 | 131.00 | 129.50 | 131.00 | 12.9K |
| 09:14 | 129.00 | 130.43 | 129.00 | 129.50 | 6.1K |
| 09:15 | 130.00 | 130.00 | 130.00 | 130.00 | 0.8K |
| 09:18 | 130.00 | 130.00 | 129.50 | 129.50 | 8.6K |
| 09:19 | 129.00 | 129.00 | 128.00 | 128.78 | 9.2K |
| 09:27 | 128.00 | 128.00 | 127.50 | 127.50 | 5.3K |
| 09:28 | 125.50 | 125.50 | 125.50 | 125.50 | 0.1K |
| 09:30 | 126.67 | 126.67 | 126.67 | 126.67 | 2.5K |
| 09:34 | 127.98 | 128.00 | 127.98 | 128.00 | 10.6K |
| 09:38 | 127.80 | 127.80 | 127.00 | 127.00 | 5.1K |
| 09:44 | 127.35 | 127.35 | 127.35 | 127.35 | 3.2K |
| 09:45 | 127.80 | 127.80 | 127.80 | 127.80 | 1.6K |
| 09:47 | 127.30 | 127.30 | 127.30 | 127.30 | 19.9K |
| 09:49 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0K |
| 09:51 | 126.08 | 126.08 | 126.08 | 126.08 | 1.9K |
| 09:54 | 126.50 | 126.50 | 126.50 | 126.50 | 0.0K |
| 09:55 | 127.50 | 127.50 | 127.50 | 127.50 | 0.0K |
| 10:03 | 125.60 | 125.60 | 125.60 | 125.60 | 11.2K |
| 10:04 | 127.10 | 127.10 | 127.10 | 127.10 | 25.9K |
| 10:07 | 126.20 | 126.20 | 126.20 | 126.20 | 5.6K |
| 10:08 | 125.00 | 125.00 | 125.00 | 125.00 | 0.7K |
| 10:09 | 126.60 | 126.60 | 126.60 | 126.60 | 3.0K |
| 10:18 | 126.50 | 126.50 | 126.50 | 126.50 | 0.3K |
| 10:32 | 126.50 | 126.50 | 126.50 | 126.50 | 4.0K |
| 10:46 | 126.53 | 126.53 | 126.53 | 126.53 | 2.0K |
| 10:47 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0K |
| 10:50 | 126.00 | 126.00 | 125.50 | 125.50 | 13.8K |
| 10:52 | 126.09 | 126.09 | 126.09 | 126.09 | 2.7K |
| 10:55 | 126.97 | 126.97 | 126.50 | 126.50 | 2.5K |
| 11:08 | 125.89 | 125.89 | 125.89 | 125.89 | 2.0K |
| 11:09 | 126.48 | 126.48 | 126.48 | 126.48 | 7.9K |
| 11:20 | 126.48 | 127.00 | 126.00 | 126.00 | 13.4K |
| 11:24 | 126.39 | 126.39 | 126.39 | 126.39 | 6.5K |
| 11:33 | 126.98 | 127.00 | 126.98 | 127.00 | 23.7K |
| 11:35 | 127.80 | 127.80 | 127.80 | 127.80 | 2.5K |
| 11:36 | 127.80 | 127.80 | 127.80 | 127.80 | 2.5K |
| 11:37 | 127.80 | 128.00 | 127.80 | 128.00 | 6.4K |
| 11:40 | 128.97 | 128.97 | 128.97 | 128.97 | 7.7K |
| 11:41 | 129.00 | 129.00 | 129.00 | 129.00 | 4.0K |
| 11:42 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0K |
| 11:45 | 129.80 | 129.80 | 129.80 | 129.80 | 1.0K |
| 11:54 | 130.00 | 130.50 | 130.00 | 130.50 | 6.9K |
| 11:55 | 129.50 | 129.50 | 129.50 | 129.50 | 1.9K |
| 11:56 | 129.00 | 129.00 | 129.00 | 129.00 | 4.3K |
| 11:57 | 127.50 | 127.50 | 127.50 | 127.50 | 7.4K |
| 12:18 | 126.50 | 126.50 | 126.50 | 126.50 | 7.9K |
| 12:25 | 126.25 | 126.25 | 125.50 | 125.50 | 2.0K |
| 12:26 | 125.50 | 125.50 | 125.50 | 125.50 | 11.8K |
| 12:28 | 125.00 | 125.00 | 125.00 | 125.00 | 17.6K |
| 12:36 | 124.62 | 124.62 | 124.62 | 124.62 | 0.4K |
| 12:37 | 124.00 | 124.98 | 124.00 | 124.98 | 3.2K |
| 12:39 | 124.00 | 124.00 | 124.00 | 124.00 | 4.5K |
| 12:40 | 125.00 | 125.00 | 125.00 | 125.00 | 0.2K |
| 12:41 | 124.50 | 125.96 | 124.50 | 125.96 | 4.6K |
| 12:42 | 124.00 | 125.00 | 124.00 | 125.00 | 5.4K |
| 12:45 | 124.96 | 124.97 | 124.96 | 124.97 | 5.1K |
| 12:46 | 125.00 | 125.00 | 125.00 | 125.00 | 6.7K |
| 12:49 | 125.46 | 125.46 | 125.46 | 125.46 | 30.1K |
| 12:50 | 125.50 | 125.50 | 125.50 | 125.50 | 2.8K |
| 13:06 | 125.49 | 125.50 | 125.49 | 125.50 | 14.0K |
| 13:07 | 124.50 | 124.50 | 123.50 | 123.50 | 7.6K |
| 13:13 | 124.46 | 124.46 | 124.46 | 124.46 | 0.4K |
| 13:14 | 124.46 | 124.46 | 124.46 | 124.46 | 3.2K |
| 13:24 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0K |
| 13:34 | 124.00 | 124.00 | 124.00 | 124.00 | 1.3K |
| 13:36 | 122.50 | 122.50 | 122.50 | 122.50 | 2.0K |
| 13:47 | 123.97 | 124.00 | 123.97 | 124.00 | 12.3K |
| 13:50 | 124.49 | 125.00 | 124.49 | 125.00 | 2.4K |
| 13:54 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0K |
| 13:56 | 124.12 | 124.12 | 124.12 | 124.12 | 1.5K |
| 13:59 | 124.99 | 124.99 | 124.99 | 124.99 | 10.3K |
| 14:03 | 124.00 | 124.00 | 124.00 | 124.00 | 0.2K |
| 14:04 | 124.00 | 124.99 | 124.00 | 124.99 | 3.3K |
| 14:06 | 124.99 | 124.99 | 124.99 | 124.99 | 0.8K |
| 14:12 | 124.99 | 125.00 | 124.99 | 125.00 | 14.4K |
| 14:13 | 124.00 | 124.00 | 124.00 | 124.00 | 2.4K |
| 14:17 | 123.90 | 123.90 | 123.00 | 123.00 | 6.7K |
| 14:19 | 122.50 | 124.48 | 122.50 | 124.48 | 2.0K |
| 14:29 | 124.48 | 124.48 | 124.48 | 124.48 | 1.7K |
| 14:33 | 123.00 | 123.00 | 123.00 | 123.00 | 0.1K |
| 14:46 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0K |
| 15:03 | 124.49 | 124.49 | 124.49 | 124.49 | 0.1K |
| 15:05 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 15:08 | 123.68 | 123.68 | 123.68 | 123.68 | 1.6K |
| 15:18 | 123.00 | 123.00 | 123.00 | 123.00 | 0.1K |
| 15:21 | 123.68 | 123.68 | 123.68 | 123.68 | 4.6K |
| 15:26 | 124.50 | 124.50 | 124.50 | 124.50 | 1.3K |
| 15:30 | 124.50 | 124.50 | 124.50 | 124.50 | 4.5K |
| 15:31 | 123.49 | 123.49 | 121.50 | 123.00 | 30.4K |
| 15:34 | 122.99 | 122.99 | 122.99 | 122.99 | 3.9K |
| 15:35 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 15:40 | 122.18 | 122.18 | 122.18 | 122.18 | 2.7K |
| 15:43 | 122.99 | 123.00 | 122.99 | 123.00 | 7.6K |
| 15:44 | 123.00 | 123.00 | 123.00 | 123.00 | 6.6K |
| 15:45 | 123.90 | 123.90 | 121.50 | 122.90 | 24.4K |
| 15:46 | 122.05 | 122.05 | 122.05 | 122.05 | 0.4K |
| 15:48 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 15:51 | 122.98 | 122.98 | 122.98 | 122.98 | 2.2K |
| 15:52 | 122.45 | 122.45 | 122.45 | 122.45 | 2.5K |
| 15:53 | 122.00 | 122.00 | 122.00 | 122.00 | 0.7K |
| 15:55 | 121.68 | 121.68 | 121.68 | 121.68 | 1.0K |
| 15:59 | 121.68 | 121.68 | 121.68 | 121.68 | 5.0K |
| 16:00 | 122.47 | 122.47 | 122.47 | 122.47 | 0.4K |
| 16:03 | 121.75 | 122.50 | 121.75 | 122.00 | 6.8K |
| 16:04 | 122.50 | 122.99 | 122.50 | 122.99 | 5.2K |
| 16:05 | 123.00 | 123.00 | 122.50 | 123.00 | 30.3K |
| 16:06 | 123.00 | 123.00 | 123.00 | 123.00 | 18.7K |
| 16:10 | 123.96 | 124.00 | 123.96 | 124.00 | 3.1K |
| 16:13 | 123.96 | 123.96 | 123.96 | 123.96 | 2.1K |
| 16:23 | 121.00 | 121.00 | 121.00 | 121.00 | 1.1K |
| 16:25 | 121.50 | 121.50 | 121.50 | 121.50 | 0.6K |
| 16:26 | 121.98 | 122.00 | 121.98 | 122.00 | 1.9K |
| 16:27 | 122.00 | 122.00 | 122.00 | 122.00 | 6.2K |
| 16:28 | 122.00 | 122.00 | 122.00 | 122.00 | 2.2K |
| 16:29 | 122.00 | 123.00 | 122.00 | 123.00 | 2.5K |
| 16:35 | 122.50 | 122.50 | 122.50 | 122.50 | 51.3K |