| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.1K |
| 08:05 | 137.00 | 137.00 | 136.00 | 136.00 | 16.9K |
| 08:06 | 135.19 | 135.20 | 132.88 | 132.88 | 13.4K |
| 08:07 | 134.78 | 134.82 | 134.78 | 134.82 | 0.8K |
| 08:09 | 134.60 | 134.60 | 134.60 | 134.60 | 0.6K |
| 08:10 | 134.40 | 134.40 | 133.22 | 133.22 | 1.1K |
| 08:11 | 133.36 | 133.36 | 133.36 | 133.36 | 11.5K |
| 08:12 | 131.99 | 131.99 | 131.99 | 131.99 | 6.0K |
| 08:13 | 131.99 | 131.99 | 131.40 | 131.40 | 8.4K |
| 08:14 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0K |
| 08:17 | 130.56 | 132.00 | 130.56 | 132.00 | 6.8K |
| 08:18 | 130.40 | 130.40 | 130.40 | 130.40 | 6.0K |
| 08:19 | 130.27 | 130.27 | 130.27 | 130.27 | 0.2K |
| 08:20 | 130.12 | 130.12 | 130.12 | 130.12 | 3.0K |
| 08:23 | 130.27 | 130.27 | 130.27 | 130.27 | 1.9K |
| 08:24 | 131.60 | 132.00 | 131.60 | 132.00 | 5.1K |
| 08:25 | 131.86 | 131.86 | 131.86 | 131.86 | 1.5K |
| 08:28 | 132.00 | 132.00 | 132.00 | 132.00 | 0.6K |
| 08:29 | 132.00 | 132.00 | 132.00 | 132.00 | 1.5K |
| 08:30 | 130.60 | 130.91 | 130.60 | 130.91 | 6.9K |
| 08:31 | 130.49 | 130.49 | 130.49 | 130.49 | 1.8K |
| 08:34 | 131.80 | 131.80 | 130.78 | 130.78 | 1.3K |
| 08:35 | 130.78 | 130.78 | 130.17 | 130.17 | 3.5K |
| 08:36 | 130.60 | 130.60 | 130.60 | 130.60 | 0.9K |
| 08:38 | 131.00 | 131.00 | 131.00 | 131.00 | 5.0K |
| 08:42 | 132.00 | 132.00 | 132.00 | 132.00 | 6.0K |
| 08:44 | 133.40 | 133.41 | 133.40 | 133.41 | 5.7K |
| 08:45 | 133.60 | 133.60 | 133.60 | 133.60 | 0.9K |
| 08:48 | 133.60 | 133.60 | 133.60 | 133.60 | 0.0K |
| 08:51 | 133.40 | 133.40 | 133.40 | 133.40 | 2.3K |
| 08:52 | 133.60 | 133.60 | 132.40 | 132.40 | 4.3K |
| 08:53 | 131.47 | 131.47 | 131.47 | 131.47 | 0.1K |
| 09:04 | 131.60 | 131.60 | 131.60 | 131.60 | 0.6K |
| 09:05 | 130.95 | 130.95 | 130.95 | 130.95 | 4.6K |
| 09:21 | 131.60 | 131.60 | 131.60 | 131.60 | 0.9K |
| 09:23 | 131.20 | 131.20 | 131.20 | 131.20 | 2.0K |
| 09:33 | 132.24 | 132.24 | 132.24 | 132.24 | 1.5K |
| 09:34 | 131.08 | 131.08 | 131.08 | 131.08 | 4.8K |
| 09:38 | 131.00 | 131.00 | 131.00 | 131.00 | 2.5K |
| 09:44 | 130.61 | 130.61 | 130.61 | 130.61 | 1.6K |
| 09:47 | 131.68 | 131.68 | 131.68 | 131.68 | 2.1K |
| 09:51 | 130.61 | 130.61 | 130.61 | 130.61 | 1.0K |
| 10:01 | 131.68 | 131.68 | 131.68 | 131.68 | 0.8K |
| 10:12 | 131.80 | 131.80 | 131.80 | 131.80 | 0.6K |
| 10:17 | 131.00 | 131.00 | 131.00 | 131.00 | 1.0K |
| 10:18 | 129.00 | 129.00 | 129.00 | 129.00 | 25.4K |
| 10:20 | 130.84 | 130.84 | 130.84 | 130.84 | 0.0K |
| 10:21 | 130.00 | 130.00 | 130.00 | 130.00 | 6.5K |
| 10:35 | 130.01 | 130.01 | 130.01 | 130.01 | 0.3K |
| 10:41 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0K |
| 10:51 | 130.87 | 130.87 | 130.87 | 130.87 | 1.5K |
| 10:56 | 129.84 | 129.84 | 129.84 | 129.84 | 4.4K |
| 11:01 | 129.10 | 129.67 | 129.10 | 129.67 | 4.2K |
| 11:05 | 129.80 | 129.80 | 129.80 | 129.80 | 0.0K |
| 11:11 | 130.20 | 130.20 | 130.20 | 130.20 | 2.9K |
| 11:19 | 131.00 | 131.00 | 131.00 | 131.00 | 20.5K |
| 11:21 | 132.80 | 133.00 | 132.60 | 132.60 | 2.9K |
| 11:22 | 132.00 | 132.00 | 132.00 | 132.00 | 2.5K |
| 11:28 | 132.00 | 132.00 | 132.00 | 132.00 | 2.6K |
| 11:30 | 131.80 | 131.80 | 131.80 | 131.80 | 0.0K |
| 11:33 | 133.00 | 133.00 | 133.00 | 133.00 | 0.6K |
| 11:36 | 133.00 | 133.00 | 133.00 | 133.00 | 0.6K |
| 11:39 | 133.00 | 133.00 | 133.00 | 133.00 | 0.6K |
| 11:42 | 133.00 | 133.00 | 133.00 | 133.00 | 1.4K |
| 11:44 | 133.20 | 133.20 | 133.20 | 133.20 | 0.2K |
| 11:48 | 133.40 | 134.00 | 133.40 | 134.00 | 1.3K |
| 11:49 | 134.20 | 134.20 | 134.20 | 134.20 | 4.8K |
| 11:53 | 134.80 | 134.80 | 134.00 | 134.00 | 2.4K |
| 12:00 | 134.60 | 134.60 | 134.60 | 134.60 | 0.0K |
| 12:02 | 134.80 | 134.80 | 134.80 | 134.80 | 1.0K |
| 12:07 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 12:09 | 135.00 | 135.00 | 135.00 | 135.00 | 0.6K |
| 12:10 | 135.00 | 135.00 | 135.00 | 135.00 | 1.0K |
| 12:12 | 134.21 | 134.21 | 134.21 | 134.21 | 3.8K |
| 12:15 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0K |
| 12:32 | 133.20 | 133.20 | 133.20 | 133.20 | 1.0K |
| 12:50 | 132.17 | 133.00 | 131.80 | 131.80 | 5.6K |
| 12:56 | 129.75 | 130.00 | 129.75 | 130.00 | 33.4K |
| 13:20 | 130.21 | 130.21 | 130.21 | 130.21 | 0.3K |
| 13:27 | 131.34 | 131.34 | 130.20 | 130.20 | 0.6K |
| 13:33 | 130.76 | 130.76 | 130.76 | 130.76 | 1.4K |
| 13:34 | 132.14 | 132.14 | 132.14 | 132.14 | 0.0K |
| 14:01 | 132.40 | 132.40 | 132.40 | 132.40 | 0.0K |
| 14:02 | 132.60 | 132.60 | 132.60 | 132.60 | 0.6K |
| 14:11 | 132.68 | 132.68 | 132.68 | 132.68 | 2.8K |
| 14:12 | 131.61 | 131.61 | 131.61 | 131.61 | 2.0K |
| 14:25 | 131.60 | 131.60 | 131.60 | 131.60 | 1.3K |
| 14:31 | 131.80 | 131.80 | 131.80 | 131.80 | 0.0K |
| 14:39 | 131.00 | 131.00 | 131.00 | 131.00 | 0.4K |
| 14:42 | 130.00 | 130.00 | 130.00 | 130.00 | 15.4K |
| 14:50 | 131.80 | 131.80 | 131.80 | 131.80 | 6.8K |
| 14:58 | 132.60 | 132.60 | 132.60 | 132.60 | 0.1K |
| 15:01 | 134.00 | 134.00 | 134.00 | 134.00 | 0.1K |
| 15:04 | 133.00 | 133.00 | 133.00 | 133.00 | 1.3K |
| 15:11 | 133.80 | 134.00 | 133.80 | 134.00 | 2.7K |
| 15:15 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 15:16 | 135.00 | 136.20 | 135.00 | 136.20 | 7.2K |
| 15:19 | 135.60 | 135.60 | 135.60 | 135.60 | 1.7K |
| 15:21 | 135.40 | 135.40 | 135.40 | 135.40 | 0.2K |
| 15:25 | 134.80 | 134.80 | 134.80 | 134.80 | 2.0K |
| 15:39 | 134.78 | 134.78 | 133.00 | 133.00 | 14.0K |
| 15:40 | 133.80 | 133.80 | 133.80 | 133.80 | 0.6K |
| 15:41 | 132.60 | 134.20 | 132.60 | 134.00 | 1.2K |
| 15:42 | 134.20 | 134.20 | 134.20 | 134.20 | 0.6K |
| 15:50 | 133.96 | 133.96 | 133.96 | 133.96 | 3.0K |
| 16:01 | 134.20 | 134.20 | 134.20 | 134.20 | 0.4K |
| 16:15 | 133.20 | 133.20 | 133.20 | 133.20 | 0.9K |
| 16:17 | 132.00 | 132.60 | 132.00 | 132.60 | 1.0K |
| 16:28 | 132.20 | 132.20 | 132.20 | 132.20 | 0.1K |
| 16:35 | 132.40 | 132.40 | 132.40 | 132.40 | 21.0K |