| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 315.14 | 315.14 | 315.11 | 315.11 | 4.2K |
| 09:32 | 314.19 | 314.19 | 313.50 | 313.50 | 0.6K |
| 09:33 | 315.46 | 315.46 | 314.75 | 314.75 | 0.2K |
| 09:34 | 315.46 | 315.46 | 315.46 | 315.46 | 0.7K |
| 09:40 | 314.00 | 314.00 | 313.88 | 313.88 | 0.6K |
| 09:43 | 312.37 | 312.37 | 312.37 | 312.37 | 1.2K |
| 09:45 | 313.66 | 313.66 | 313.66 | 313.66 | 0.2K |
| 09:47 | 313.80 | 314.73 | 313.80 | 314.73 | 0.4K |
| 09:48 | 314.43 | 314.43 | 314.43 | 314.43 | 0.4K |
| 09:54 | 314.43 | 316.29 | 314.43 | 316.29 | 1.4K |
| 09:59 | 316.35 | 316.35 | 316.35 | 316.35 | 0.2K |
| 10:00 | 316.25 | 316.25 | 316.25 | 316.25 | 0.2K |
| 10:01 | 316.50 | 316.50 | 316.50 | 316.50 | 0.2K |
| 10:02 | 316.47 | 316.47 | 316.47 | 316.47 | 1.2K |
| 10:06 | 316.67 | 316.67 | 316.67 | 316.67 | 0.2K |
| 10:08 | 316.40 | 316.40 | 316.40 | 316.40 | 2.0K |
| 10:13 | 317.44 | 317.44 | 317.44 | 317.44 | 0.2K |
| 10:14 | 317.27 | 317.27 | 317.27 | 317.27 | 0.1K |
| 10:15 | 317.72 | 317.72 | 317.72 | 317.72 | 1.1K |
| 10:19 | 317.88 | 317.88 | 317.88 | 317.88 | 1.0K |
| 10:21 | 317.48 | 317.48 | 317.48 | 317.48 | 0.4K |
| 10:22 | 317.37 | 317.60 | 317.19 | 317.19 | 2.2K |
| 10:33 | 317.96 | 317.96 | 317.96 | 317.96 | 0.3K |
| 10:34 | 317.67 | 317.67 | 317.67 | 317.67 | 1.1K |
| 10:38 | 317.33 | 317.67 | 317.33 | 317.67 | 0.8K |
| 10:40 | 317.55 | 317.55 | 317.55 | 317.55 | 0.1K |
| 10:41 | 317.68 | 317.68 | 317.68 | 317.68 | 0.7K |
| 10:48 | 317.86 | 317.86 | 317.86 | 317.86 | 0.2K |
| 10:50 | 317.46 | 317.46 | 317.28 | 317.27 | 3.0K |
| 11:07 | 317.00 | 317.00 | 317.00 | 317.00 | 1.0K |
| 11:18 | 316.95 | 316.95 | 316.95 | 316.95 | 0.7K |
| 11:23 | 316.16 | 316.16 | 316.16 | 316.16 | 1.3K |
| 11:27 | 316.25 | 316.25 | 316.25 | 316.25 | 1.2K |
| 11:29 | 316.03 | 316.04 | 315.78 | 315.78 | 1.5K |
| 11:31 | 316.30 | 316.30 | 316.30 | 316.30 | 0.3K |
| 11:32 | 316.42 | 316.44 | 316.42 | 316.44 | 4.6K |
| 11:41 | 316.09 | 316.09 | 316.09 | 316.09 | 0.7K |
| 11:48 | 316.83 | 316.83 | 316.83 | 316.83 | 2.0K |
| 11:58 | 316.90 | 316.90 | 316.90 | 316.90 | 0.5K |
| 12:07 | 316.97 | 316.97 | 316.97 | 316.96 | 0.1K |
| 12:08 | 316.57 | 316.57 | 316.57 | 316.57 | 0.4K |
| 12:11 | 316.86 | 316.86 | 316.86 | 316.86 | 0.5K |
| 12:18 | 317.16 | 317.16 | 317.16 | 317.16 | 0.2K |
| 12:19 | 316.89 | 316.89 | 316.89 | 316.89 | 0.9K |
| 12:23 | 316.71 | 316.71 | 316.26 | 316.26 | 0.9K |
| 12:25 | 316.43 | 316.43 | 316.43 | 316.43 | 0.6K |
| 12:34 | 316.72 | 316.72 | 316.72 | 316.72 | 0.5K |
| 12:39 | 317.02 | 317.02 | 317.02 | 317.02 | 0.8K |
| 12:44 | 316.62 | 316.62 | 316.62 | 316.62 | 0.1K |
| 12:45 | 316.31 | 316.40 | 316.31 | 316.40 | 1.3K |
| 12:53 | 316.06 | 316.06 | 316.06 | 316.06 | 1.0K |
| 13:03 | 315.84 | 315.84 | 315.84 | 315.83 | 0.9K |
| 13:09 | 315.99 | 315.99 | 315.99 | 315.99 | 0.4K |
| 13:14 | 316.53 | 316.53 | 316.53 | 316.53 | 3.7K |
| 13:41 | 315.40 | 315.40 | 315.40 | 315.40 | 0.4K |
| 13:43 | 315.79 | 315.79 | 315.79 | 315.79 | 0.2K |
| 13:44 | 315.99 | 315.99 | 315.99 | 315.99 | 1.1K |
| 13:50 | 315.96 | 315.99 | 315.95 | 315.99 | 1.8K |
| 13:53 | 315.87 | 315.87 | 315.87 | 315.87 | 0.2K |
| 13:55 | 316.26 | 316.26 | 316.26 | 316.26 | 0.9K |
| 13:57 | 316.04 | 316.04 | 316.04 | 316.04 | 2.0K |
| 14:01 | 316.09 | 316.09 | 316.09 | 316.09 | 0.5K |
| 14:04 | 314.93 | 315.11 | 314.93 | 315.11 | 0.7K |
| 14:05 | 314.98 | 314.98 | 314.98 | 314.98 | 0.3K |
| 14:08 | 315.76 | 315.76 | 315.76 | 315.76 | 0.3K |
| 14:10 | 315.72 | 315.72 | 315.25 | 315.25 | 0.8K |
| 14:11 | 315.76 | 315.76 | 315.76 | 315.76 | 0.4K |
| 14:12 | 315.90 | 315.90 | 315.90 | 315.90 | 1.4K |
| 14:18 | 316.09 | 316.09 | 316.09 | 316.09 | 1.2K |
| 14:24 | 316.51 | 316.51 | 316.51 | 316.51 | 1.9K |
| 14:25 | 316.67 | 316.67 | 316.67 | 316.67 | 1.0K |
| 14:39 | 316.70 | 316.70 | 316.70 | 316.70 | 0.3K |
| 14:40 | 316.34 | 316.34 | 316.34 | 316.34 | 0.8K |
| 14:42 | 316.72 | 316.72 | 316.72 | 316.72 | 0.5K |
| 14:44 | 316.72 | 316.72 | 316.72 | 316.72 | 0.9K |
| 14:53 | 316.94 | 316.94 | 316.71 | 316.71 | 1.8K |
| 14:54 | 316.62 | 316.62 | 316.62 | 316.62 | 0.8K |
| 14:55 | 316.42 | 316.42 | 316.42 | 316.42 | 0.9K |
| 14:58 | 316.68 | 316.68 | 316.68 | 316.68 | 1.8K |
| 15:04 | 316.65 | 316.65 | 316.52 | 316.52 | 0.9K |
| 15:07 | 316.66 | 316.66 | 316.66 | 316.66 | 0.1K |
| 15:08 | 316.71 | 316.71 | 316.46 | 316.46 | 0.5K |
| 15:09 | 316.94 | 316.94 | 316.94 | 316.94 | 0.4K |
| 15:10 | 316.69 | 316.69 | 316.69 | 316.69 | 0.9K |
| 15:13 | 316.62 | 316.94 | 316.62 | 316.94 | 6.7K |
| 15:16 | 317.31 | 317.31 | 317.31 | 317.31 | 0.7K |
| 15:17 | 317.32 | 317.52 | 317.28 | 317.51 | 4.1K |
| 15:21 | 317.54 | 317.54 | 317.52 | 317.52 | 1.1K |
| 15:24 | 317.50 | 317.50 | 317.50 | 317.50 | 0.5K |
| 15:25 | 317.83 | 318.01 | 317.52 | 318.00 | 9.1K |
| 15:30 | 318.47 | 318.70 | 318.47 | 318.70 | 4.7K |
| 15:31 | 318.79 | 318.79 | 318.79 | 318.79 | 0.5K |
| 15:33 | 318.79 | 318.79 | 318.79 | 318.79 | 0.6K |
| 15:34 | 318.61 | 318.76 | 318.61 | 318.76 | 3.3K |
| 15:35 | 318.63 | 318.63 | 318.63 | 318.63 | 7.8K |
| 15:36 | 318.33 | 318.33 | 317.94 | 317.94 | 2.2K |
| 15:38 | 317.64 | 317.64 | 317.64 | 317.64 | 0.4K |
| 15:41 | 317.75 | 317.75 | 317.75 | 317.75 | 1.8K |
| 15:45 | 317.73 | 317.73 | 317.73 | 317.73 | 1.3K |
| 15:46 | 317.56 | 317.56 | 317.56 | 317.56 | 0.4K |
| 15:47 | 317.70 | 317.70 | 317.63 | 317.63 | 2.7K |
| 15:48 | 318.33 | 318.33 | 318.33 | 318.33 | 1.6K |
| 15:51 | 318.27 | 318.27 | 318.27 | 318.27 | 2.0K |
| 15:52 | 318.37 | 318.37 | 318.37 | 318.37 | 3.7K |
| 15:53 | 318.75 | 318.75 | 318.75 | 318.75 | 0.6K |
| 15:54 | 318.59 | 318.60 | 318.58 | 318.60 | 2.7K |
| 15:55 | 318.25 | 318.25 | 317.66 | 318.05 | 8.5K |
| 15:56 | 317.96 | 317.96 | 317.96 | 317.96 | 1.6K |
| 15:57 | 318.35 | 318.35 | 317.96 | 317.96 | 1.9K |
| 15:58 | 317.99 | 317.99 | 317.95 | 317.95 | 2.8K |
| 15:59 | 318.17 | 318.17 | 317.90 | 317.93 | 56.5K |