| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 164.20 | 164.20 | 163.19 | 163.19 | 2.5K |
| 08:06 | 163.70 | 163.70 | 163.70 | 163.70 | 0.5K |
| 08:57 | 163.70 | 163.70 | 163.70 | 163.70 | 1.0K |
| 09:02 | 163.90 | 163.90 | 163.00 | 163.00 | 2.9K |
| 09:03 | 163.20 | 163.30 | 163.20 | 163.30 | 1.8K |
| 09:04 | 163.40 | 163.40 | 163.40 | 163.40 | 0.5K |
| 09:13 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 09:16 | 162.70 | 163.00 | 162.70 | 163.00 | 1.5K |
| 09:26 | 163.20 | 163.20 | 163.00 | 163.20 | 26.8K |
| 09:27 | 163.10 | 163.30 | 162.90 | 163.30 | 8.9K |
| 09:31 | 163.50 | 163.60 | 163.40 | 163.40 | 7.5K |
| 09:32 | 163.30 | 163.30 | 163.30 | 163.30 | 10.0K |
| 09:34 | 163.20 | 163.20 | 163.20 | 163.20 | 1.3K |
| 09:41 | 163.30 | 163.30 | 163.20 | 163.30 | 3.0K |
| 09:42 | 163.50 | 163.50 | 163.50 | 163.50 | 3.6K |
| 09:46 | 163.40 | 163.40 | 163.40 | 163.40 | 1.1K |
| 09:54 | 163.10 | 163.10 | 163.00 | 163.00 | 1.3K |
| 10:00 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 10:09 | 162.95 | 162.95 | 162.95 | 162.95 | 1.7K |
| 10:15 | 162.80 | 162.80 | 162.80 | 162.80 | 0.5K |
| 10:21 | 163.00 | 163.00 | 163.00 | 163.00 | 0.2K |
| 10:24 | 162.74 | 162.74 | 162.74 | 162.74 | 0.6K |
| 10:29 | 162.60 | 162.70 | 162.60 | 162.70 | 0.4K |
| 10:34 | 162.70 | 162.70 | 162.70 | 162.70 | 0.3K |
| 10:35 | 162.74 | 162.74 | 162.74 | 162.74 | 2.7K |
| 10:48 | 162.60 | 162.60 | 162.60 | 162.60 | 0.0K |
| 10:52 | 162.70 | 162.70 | 162.70 | 162.70 | 2.1K |
| 10:54 | 162.60 | 162.60 | 162.60 | 162.60 | 0.0K |
| 10:55 | 162.60 | 162.60 | 162.50 | 162.50 | 20.2K |
| 10:56 | 162.50 | 162.50 | 162.50 | 162.50 | 1.8K |
| 10:58 | 162.70 | 162.70 | 162.70 | 162.70 | 7.9K |
| 11:07 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 11:14 | 162.70 | 162.70 | 162.70 | 162.70 | 0.1K |
| 11:20 | 162.81 | 162.81 | 162.81 | 162.81 | 1.8K |
| 11:21 | 162.90 | 162.90 | 162.90 | 162.90 | 1.1K |
| 11:29 | 162.70 | 162.80 | 162.70 | 162.80 | 0.3K |
| 11:34 | 162.70 | 162.70 | 162.70 | 162.70 | 0.2K |
| 11:54 | 162.90 | 162.90 | 162.90 | 162.90 | 0.2K |
| 11:55 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 11:56 | 162.90 | 162.90 | 162.90 | 162.90 | 0.2K |
| 11:58 | 162.50 | 162.50 | 162.50 | 162.50 | 2.5K |
| 12:02 | 162.40 | 162.40 | 162.40 | 162.40 | 0.2K |
| 12:08 | 162.30 | 162.30 | 162.30 | 162.30 | 0.9K |
| 12:15 | 162.50 | 162.50 | 162.40 | 162.40 | 61.3K |
| 12:16 | 162.50 | 162.70 | 162.50 | 162.70 | 3.3K |
| 12:19 | 162.50 | 162.50 | 162.50 | 162.50 | 0.2K |
| 12:20 | 162.70 | 162.70 | 162.70 | 162.70 | 5.3K |
| 12:29 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 12:30 | 162.70 | 162.70 | 162.70 | 162.70 | 0.1K |
| 12:32 | 162.62 | 162.62 | 162.62 | 162.62 | 0.2K |
| 12:33 | 162.50 | 162.50 | 162.50 | 162.50 | 1.8K |
| 12:40 | 162.52 | 162.52 | 162.52 | 162.52 | 1.1K |
| 12:52 | 162.70 | 163.00 | 162.70 | 163.00 | 5.0K |
| 13:02 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:16 | 163.10 | 163.10 | 163.10 | 163.10 | 0.3K |
| 13:17 | 163.00 | 163.10 | 163.00 | 163.10 | 1.4K |
| 13:18 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:28 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:29 | 163.20 | 163.20 | 163.20 | 163.20 | 0.1K |
| 13:30 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:34 | 162.90 | 162.90 | 162.90 | 162.90 | 0.1K |
| 13:42 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 13:43 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 13:51 | 162.97 | 162.97 | 162.97 | 162.97 | 0.3K |
| 13:58 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 14:00 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 14:01 | 163.00 | 163.00 | 163.00 | 163.00 | 30.7K |
| 14:05 | 163.00 | 163.00 | 163.00 | 163.00 | 1.3K |
| 14:09 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 14:23 | 163.20 | 163.20 | 163.20 | 163.20 | 2.9K |
| 14:30 | 163.20 | 163.20 | 162.80 | 162.80 | 4.0K |
| 14:33 | 162.90 | 163.00 | 162.90 | 163.00 | 0.8K |
| 14:35 | 163.10 | 163.10 | 163.10 | 163.10 | 0.4K |
| 14:36 | 163.00 | 163.00 | 162.80 | 162.80 | 2.2K |
| 14:37 | 162.70 | 162.70 | 162.70 | 162.70 | 0.9K |
| 14:41 | 162.80 | 162.80 | 162.80 | 162.80 | 0.4K |
| 14:42 | 162.70 | 162.70 | 162.70 | 162.70 | 0.7K |
| 14:44 | 162.80 | 162.80 | 162.80 | 162.80 | 0.5K |
| 14:47 | 162.90 | 163.20 | 162.90 | 163.20 | 2.0K |
| 14:48 | 163.00 | 163.00 | 163.00 | 163.00 | 8.9K |
| 14:51 | 162.90 | 162.90 | 162.90 | 162.90 | 0.2K |
| 14:52 | 162.70 | 162.70 | 162.70 | 162.70 | 3.0K |
| 14:59 | 162.50 | 162.70 | 162.50 | 162.70 | 0.0K |
| 15:09 | 162.60 | 162.60 | 162.60 | 162.60 | 1.0K |
| 15:11 | 162.90 | 163.00 | 162.90 | 163.00 | 2.6K |
| 15:14 | 162.87 | 162.87 | 162.87 | 162.87 | 0.0K |
| 15:18 | 162.80 | 162.80 | 162.80 | 162.80 | 5.3K |
| 15:20 | 162.90 | 163.10 | 162.90 | 163.10 | 3.4K |
| 15:21 | 163.00 | 163.00 | 163.00 | 163.00 | 1.4K |
| 15:24 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 15:25 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 15:28 | 163.10 | 163.20 | 163.07 | 163.07 | 6.3K |
| 15:29 | 163.10 | 163.10 | 163.10 | 163.10 | 0.7K |
| 15:31 | 163.10 | 163.10 | 163.00 | 163.00 | 1.3K |
| 15:32 | 163.10 | 163.10 | 163.10 | 163.10 | 2.3K |
| 15:35 | 163.10 | 163.10 | 162.93 | 162.93 | 0.2K |
| 15:43 | 163.20 | 163.20 | 163.20 | 163.20 | 6.0K |
| 15:49 | 163.10 | 163.20 | 163.10 | 163.10 | 0.8K |
| 15:54 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 15:55 | 163.35 | 163.35 | 163.35 | 163.35 | 0.0K |
| 16:00 | 163.10 | 163.10 | 163.10 | 163.10 | 1.0K |
| 16:01 | 163.00 | 163.00 | 162.90 | 162.90 | 4.9K |
| 16:09 | 162.70 | 162.70 | 162.70 | 162.70 | 0.2K |
| 16:11 | 162.70 | 162.70 | 162.70 | 162.70 | 1.4K |
| 16:14 | 162.60 | 162.70 | 162.60 | 162.70 | 2.0K |
| 16:17 | 162.97 | 162.97 | 162.97 | 162.97 | 1.5K |
| 16:18 | 162.90 | 162.90 | 162.90 | 162.90 | 0.4K |
| 16:21 | 162.90 | 163.00 | 162.90 | 163.00 | 2.6K |
| 16:22 | 162.80 | 162.80 | 162.80 | 162.80 | 0.4K |
| 16:24 | 162.90 | 162.90 | 162.70 | 162.80 | 4.2K |
| 16:25 | 162.90 | 162.90 | 162.80 | 162.80 | 2.2K |
| 16:26 | 162.80 | 162.80 | 162.50 | 162.60 | 8.0K |
| 16:27 | 162.70 | 162.70 | 162.70 | 162.70 | 0.8K |
| 16:28 | 162.80 | 162.90 | 162.70 | 162.90 | 15.1K |
| 16:29 | 163.00 | 163.00 | 162.90 | 162.90 | 1.3K |
| 16:35 | 163.30 | 163.30 | 163.30 | 163.30 | 618.3K |