| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.7K |
| 08:01 | 164.10 | 164.80 | 164.00 | 164.80 | 3.7K |
| 08:03 | 164.10 | 164.10 | 163.20 | 163.20 | 2.2K |
| 08:04 | 163.40 | 163.40 | 163.40 | 163.40 | 0.6K |
| 08:05 | 163.50 | 163.50 | 163.50 | 163.50 | 2.0K |
| 08:06 | 163.00 | 163.00 | 162.90 | 162.90 | 5.0K |
| 08:12 | 163.10 | 163.10 | 163.10 | 163.10 | 1.7K |
| 08:18 | 163.30 | 163.30 | 163.10 | 163.10 | 2.3K |
| 08:19 | 162.90 | 162.90 | 162.90 | 162.90 | 1.2K |
| 08:20 | 163.00 | 163.00 | 163.00 | 163.00 | 1.8K |
| 08:31 | 163.20 | 163.20 | 163.20 | 163.20 | 10.0K |
| 08:39 | 163.50 | 163.50 | 163.50 | 163.50 | 1.1K |
| 08:45 | 163.80 | 163.80 | 163.80 | 163.80 | 346.1K |
| 08:46 | 163.70 | 163.70 | 163.70 | 163.70 | 0.8K |
| 08:50 | 163.70 | 163.70 | 163.70 | 163.70 | 0.3K |
| 09:01 | 163.70 | 163.70 | 163.60 | 163.60 | 1.4K |
| 09:02 | 163.90 | 163.90 | 163.90 | 163.90 | 0.0K |
| 09:13 | 163.78 | 163.78 | 163.78 | 163.78 | 0.2K |
| 09:15 | 163.60 | 163.60 | 163.60 | 163.60 | 0.4K |
| 09:24 | 163.60 | 163.60 | 163.60 | 163.60 | 0.1K |
| 09:28 | 163.90 | 163.90 | 163.90 | 163.90 | 0.5K |
| 09:32 | 163.90 | 163.90 | 163.90 | 163.90 | 2.6K |
| 09:35 | 163.90 | 163.90 | 163.90 | 163.90 | 0.2K |
| 09:36 | 163.90 | 163.90 | 163.90 | 163.90 | 9.1K |
| 09:38 | 163.70 | 163.70 | 163.70 | 163.70 | 0.7K |
| 09:39 | 163.40 | 163.40 | 163.40 | 163.40 | 0.4K |
| 09:40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.5K |
| 09:43 | 163.40 | 163.40 | 163.40 | 163.40 | 0.9K |
| 09:45 | 163.20 | 163.20 | 163.20 | 163.20 | 1.3K |
| 09:47 | 163.20 | 163.20 | 163.20 | 163.20 | 1.3K |
| 09:48 | 163.20 | 163.20 | 163.20 | 163.20 | 0.6K |
| 09:50 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 09:55 | 163.10 | 163.10 | 163.10 | 163.10 | 2.0K |
| 10:00 | 163.30 | 163.30 | 163.30 | 163.30 | 0.5K |
| 10:04 | 163.30 | 163.30 | 163.30 | 163.30 | 1.8K |
| 10:15 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 10:33 | 163.30 | 163.30 | 163.30 | 163.30 | 2.2K |
| 10:34 | 163.56 | 163.56 | 163.56 | 163.56 | 0.1K |
| 10:44 | 163.40 | 163.40 | 163.40 | 163.40 | 1.2K |
| 10:51 | 163.56 | 163.56 | 163.56 | 163.56 | 0.0K |
| 10:53 | 163.30 | 163.30 | 163.30 | 163.30 | 2.4K |
| 10:58 | 163.40 | 163.40 | 163.40 | 163.40 | 0.4K |
| 11:02 | 163.70 | 163.90 | 163.70 | 163.80 | 2.1K |
| 11:03 | 163.90 | 163.90 | 163.90 | 163.90 | 1.9K |
| 11:31 | 163.60 | 163.60 | 163.60 | 163.60 | 1.0K |
| 11:33 | 164.00 | 164.00 | 164.00 | 164.00 | 0.7K |
| 11:35 | 164.00 | 164.00 | 164.00 | 164.00 | 12.2K |
| 11:39 | 164.00 | 164.30 | 164.00 | 164.30 | 5.2K |
| 11:41 | 164.60 | 164.60 | 164.60 | 164.60 | 0.4K |
| 11:42 | 164.40 | 164.40 | 164.40 | 164.40 | 100.0K |
| 11:43 | 164.60 | 164.60 | 164.60 | 164.60 | 7.2K |
| 11:44 | 164.50 | 164.50 | 164.50 | 164.50 | 1.5K |
| 11:45 | 164.30 | 164.30 | 164.30 | 164.30 | 17.6K |
| 11:46 | 164.40 | 164.50 | 164.40 | 164.50 | 1.5K |
| 11:47 | 164.10 | 164.10 | 164.10 | 164.10 | 5.7K |
| 11:49 | 164.00 | 164.00 | 164.00 | 164.00 | 3.1K |
| 11:55 | 163.90 | 163.90 | 163.90 | 163.90 | 0.1K |
| 12:41 | 164.10 | 164.10 | 164.10 | 164.10 | 1.2K |
| 12:46 | 164.50 | 164.50 | 164.10 | 164.10 | 6.6K |
| 12:47 | 164.00 | 164.00 | 164.00 | 164.00 | 4.0K |
| 12:49 | 163.90 | 163.90 | 163.90 | 163.90 | 1.3K |
| 12:50 | 164.10 | 164.10 | 164.10 | 164.10 | 1.1K |
| 12:54 | 163.80 | 163.80 | 163.80 | 163.80 | 1.7K |
| 13:02 | 163.80 | 163.80 | 163.80 | 163.80 | 7.0K |
| 13:12 | 164.00 | 164.00 | 164.00 | 164.00 | 1.9K |
| 13:15 | 163.80 | 163.80 | 163.80 | 163.80 | 1.0K |
| 13:16 | 164.00 | 164.10 | 163.90 | 163.90 | 102.6K |
| 13:19 | 163.80 | 163.80 | 163.80 | 163.80 | 0.8K |
| 13:25 | 164.10 | 164.10 | 163.80 | 163.80 | 4.4K |
| 13:27 | 164.00 | 164.00 | 164.00 | 164.00 | 0.6K |
| 13:28 | 164.10 | 164.20 | 164.10 | 164.20 | 0.7K |
| 13:39 | 163.90 | 163.90 | 163.90 | 163.90 | 7.8K |
| 13:45 | 163.70 | 163.70 | 163.70 | 163.70 | 4.6K |
| 13:46 | 163.70 | 163.70 | 163.70 | 163.70 | 1.9K |
| 13:50 | 163.50 | 163.50 | 163.50 | 163.50 | 1.0K |
| 13:53 | 163.30 | 163.30 | 163.30 | 163.30 | 2.2K |
| 14:00 | 163.50 | 163.50 | 163.50 | 163.50 | 0.1K |
| 14:02 | 163.70 | 163.70 | 163.70 | 163.70 | 0.4K |
| 14:30 | 163.50 | 163.50 | 163.20 | 163.20 | 1.0K |
| 14:37 | 163.40 | 163.40 | 163.40 | 163.40 | 0.3K |
| 14:40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.0K |
| 14:41 | 163.20 | 163.20 | 163.20 | 163.20 | 1.2K |
| 14:43 | 163.40 | 163.40 | 163.40 | 163.40 | 0.6K |
| 14:48 | 163.40 | 163.40 | 163.40 | 163.40 | 0.2K |
| 14:49 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 14:52 | 163.60 | 163.60 | 163.60 | 163.60 | 0.1K |
| 14:56 | 163.30 | 163.30 | 163.30 | 163.30 | 0.2K |
| 14:57 | 163.10 | 163.10 | 163.10 | 163.10 | 3.5K |
| 14:59 | 163.00 | 163.40 | 163.00 | 163.40 | 3.6K |
| 15:00 | 163.50 | 163.50 | 163.30 | 163.30 | 3.1K |
| 15:01 | 163.50 | 163.50 | 163.20 | 163.20 | 7.7K |
| 15:04 | 163.50 | 163.50 | 163.50 | 163.50 | 0.6K |
| 15:14 | 163.30 | 163.30 | 163.30 | 163.30 | 2.2K |
| 15:21 | 163.32 | 163.32 | 163.32 | 163.32 | 0.1K |
| 15:22 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 15:25 | 163.40 | 163.40 | 163.40 | 163.40 | 1.4K |
| 15:29 | 163.20 | 163.20 | 163.00 | 163.00 | 16.0K |
| 15:30 | 163.00 | 163.00 | 163.00 | 163.00 | 16.8K |
| 15:31 | 163.00 | 163.00 | 163.00 | 163.00 | 4.2K |
| 15:32 | 163.00 | 163.20 | 163.00 | 163.00 | 6.0K |
| 15:33 | 163.00 | 163.30 | 163.00 | 163.10 | 5.1K |
| 15:34 | 163.00 | 163.20 | 163.00 | 163.20 | 150.6K |
| 15:35 | 163.30 | 163.40 | 163.20 | 163.30 | 4.0K |
| 15:36 | 163.40 | 163.40 | 163.10 | 163.10 | 10.1K |
| 15:38 | 163.30 | 163.40 | 163.30 | 163.40 | 6.6K |
| 15:44 | 163.60 | 163.60 | 163.60 | 163.60 | 0.7K |
| 15:48 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 15:54 | 163.60 | 163.60 | 163.60 | 163.60 | 1.1K |
| 15:55 | 163.60 | 163.65 | 163.60 | 163.65 | 5.3K |
| 15:56 | 163.80 | 163.80 | 163.80 | 163.80 | 1.6K |
| 15:58 | 163.80 | 163.80 | 163.80 | 163.80 | 0.5K |
| 16:00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.5K |
| 16:01 | 163.90 | 163.90 | 163.90 | 163.90 | 1.6K |
| 16:05 | 163.90 | 164.10 | 163.90 | 164.10 | 10.2K |
| 16:06 | 164.30 | 164.30 | 164.30 | 164.30 | 1.2K |
| 16:08 | 164.00 | 164.00 | 164.00 | 164.00 | 0.3K |
| 16:09 | 164.18 | 164.30 | 164.18 | 164.30 | 2.2K |
| 16:10 | 164.50 | 164.50 | 164.50 | 164.50 | 0.6K |
| 16:13 | 164.30 | 164.30 | 164.30 | 164.30 | 2.8K |
| 16:16 | 164.20 | 164.20 | 164.10 | 164.10 | 11.3K |
| 16:17 | 164.10 | 164.10 | 164.00 | 164.10 | 24.7K |
| 16:18 | 164.10 | 164.10 | 164.10 | 164.10 | 3.3K |
| 16:20 | 164.11 | 164.11 | 164.00 | 164.00 | 423.0K |
| 16:21 | 164.00 | 164.00 | 164.00 | 164.00 | 351.8K |
| 16:22 | 164.00 | 164.00 | 164.00 | 164.00 | 15.2K |
| 16:25 | 164.10 | 164.10 | 164.10 | 164.10 | 0.9K |
| 16:35 | 164.10 | 164.10 | 164.10 | 164.10 | 559.0K |