| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 203.18 | 203.18 | 202.90 | 203.10 | 6.1K |
| 09:33 | 203.21 | 203.23 | 203.21 | 203.23 | 5.8K |
| 09:34 | 203.07 | 203.07 | 203.07 | 203.07 | 1.6K |
| 09:35 | 203.47 | 203.47 | 202.63 | 202.63 | 2.0K |
| 09:36 | 202.32 | 202.66 | 202.32 | 202.66 | 0.2K |
| 09:37 | 202.66 | 202.66 | 202.66 | 202.66 | 0.1K |
| 09:38 | 202.66 | 202.70 | 202.66 | 202.70 | 0.4K |
| 09:39 | 202.74 | 202.74 | 202.74 | 202.74 | 0.1K |
| 09:40 | 202.66 | 202.69 | 202.66 | 202.69 | 0.3K |
| 09:41 | 202.73 | 202.73 | 202.25 | 202.25 | 0.7K |
| 09:42 | 201.96 | 201.96 | 201.96 | 201.96 | 1.5K |
| 09:45 | 202.23 | 202.25 | 202.23 | 202.25 | 5.4K |
| 09:46 | 202.25 | 202.91 | 202.25 | 202.91 | 4.4K |
| 09:48 | 202.98 | 203.13 | 202.98 | 203.13 | 3.7K |
| 09:49 | 203.00 | 203.03 | 202.84 | 202.84 | 5.1K |
| 09:53 | 202.62 | 202.62 | 202.62 | 202.62 | 1.0K |
| 09:54 | 202.39 | 202.39 | 202.28 | 202.28 | 1.8K |
| 09:55 | 202.17 | 202.17 | 202.17 | 202.17 | 1.9K |
| 09:57 | 202.18 | 202.34 | 202.18 | 202.31 | 3.0K |
| 09:58 | 202.32 | 202.32 | 202.32 | 202.32 | 0.1K |
| 09:59 | 202.32 | 202.32 | 202.32 | 202.32 | 0.4K |
| 10:00 | 202.45 | 203.02 | 202.45 | 203.02 | 14.7K |
| 10:01 | 202.99 | 203.10 | 202.99 | 203.10 | 1.9K |
| 10:02 | 203.11 | 203.14 | 202.89 | 202.89 | 1.0K |
| 10:03 | 203.55 | 203.55 | 203.55 | 203.55 | 2.3K |
| 10:05 | 204.36 | 204.36 | 204.36 | 204.36 | 0.3K |
| 10:06 | 204.37 | 204.37 | 204.37 | 204.37 | 1.1K |
| 10:10 | 204.67 | 204.71 | 204.67 | 204.71 | 3.3K |
| 10:14 | 204.98 | 204.98 | 204.98 | 204.98 | 1.8K |
| 10:17 | 204.49 | 204.49 | 204.49 | 204.49 | 2.8K |
| 10:18 | 204.47 | 204.47 | 204.47 | 204.47 | 0.8K |
| 10:19 | 204.96 | 204.96 | 204.96 | 204.96 | 8.5K |
| 10:23 | 205.21 | 205.31 | 205.21 | 205.31 | 1.3K |
| 10:26 | 205.65 | 205.86 | 205.65 | 205.86 | 0.8K |
| 10:27 | 205.67 | 205.67 | 205.67 | 205.67 | 1.7K |
| 10:29 | 205.95 | 205.95 | 205.95 | 205.95 | 1.1K |
| 10:33 | 206.20 | 206.20 | 206.05 | 206.05 | 1.3K |
| 10:36 | 206.46 | 206.46 | 206.46 | 206.46 | 0.1K |
| 10:37 | 206.46 | 206.46 | 206.41 | 206.43 | 1.8K |
| 10:38 | 206.43 | 206.43 | 206.43 | 206.43 | 0.5K |
| 10:39 | 206.43 | 206.46 | 206.32 | 206.32 | 3.8K |
| 10:42 | 206.45 | 206.45 | 206.45 | 206.45 | 1.2K |
| 10:44 | 206.21 | 206.21 | 206.21 | 206.21 | 7.5K |
| 10:46 | 205.97 | 205.97 | 205.97 | 205.97 | 1.5K |
| 10:48 | 205.55 | 205.55 | 205.29 | 205.29 | 1.5K |
| 10:50 | 205.06 | 205.06 | 205.06 | 205.06 | 1.8K |
| 10:59 | 204.78 | 204.78 | 204.78 | 204.78 | 0.4K |
| 11:01 | 204.35 | 204.35 | 204.35 | 204.35 | 1.6K |
| 11:03 | 204.82 | 204.82 | 204.43 | 204.43 | 2.8K |
| 11:07 | 204.49 | 204.72 | 204.49 | 204.72 | 0.9K |
| 11:08 | 204.91 | 204.91 | 204.91 | 204.91 | 1.7K |
| 11:16 | 204.75 | 204.75 | 204.75 | 204.75 | 0.1K |
| 11:17 | 204.74 | 204.75 | 204.74 | 204.75 | 0.6K |
| 11:18 | 204.86 | 204.86 | 204.86 | 204.86 | 1.1K |
| 11:21 | 204.47 | 204.47 | 204.47 | 204.47 | 1.1K |
| 11:22 | 204.24 | 204.24 | 204.24 | 204.24 | 0.3K |
| 11:23 | 204.41 | 204.41 | 204.41 | 204.41 | 0.6K |
| 11:24 | 204.44 | 204.44 | 204.44 | 204.44 | 0.5K |
| 11:27 | 204.44 | 204.44 | 204.44 | 204.44 | 0.6K |
| 11:30 | 204.52 | 204.52 | 204.52 | 204.52 | 0.5K |
| 11:32 | 204.37 | 204.37 | 204.37 | 204.37 | 1.2K |
| 11:33 | 204.23 | 204.23 | 204.23 | 204.23 | 0.9K |
| 11:35 | 204.30 | 204.30 | 204.30 | 204.30 | 1.2K |
| 11:43 | 204.38 | 204.38 | 204.38 | 204.38 | 0.2K |
| 11:44 | 204.61 | 204.61 | 204.61 | 204.61 | 8.3K |
| 11:46 | 204.68 | 204.68 | 204.68 | 204.68 | 2.5K |
| 11:48 | 204.88 | 204.88 | 204.88 | 204.88 | 0.9K |
| 11:50 | 204.88 | 204.88 | 204.88 | 204.88 | 0.5K |
| 11:52 | 204.88 | 204.88 | 204.88 | 204.88 | 0.4K |
| 11:54 | 204.91 | 204.91 | 204.91 | 204.91 | 1.9K |
| 12:04 | 205.05 | 205.05 | 205.00 | 205.00 | 1.0K |
| 12:07 | 205.09 | 205.09 | 205.09 | 205.09 | 1.3K |
| 12:12 | 205.28 | 205.28 | 205.28 | 205.28 | 1.3K |
| 12:18 | 205.45 | 205.45 | 205.45 | 205.45 | 0.2K |
| 12:19 | 205.45 | 205.45 | 205.45 | 205.45 | 0.6K |
| 12:21 | 205.41 | 205.41 | 205.41 | 205.41 | 0.4K |
| 12:24 | 205.41 | 205.41 | 205.41 | 205.41 | 0.6K |
| 12:26 | 205.27 | 205.27 | 205.06 | 205.06 | 4.5K |
| 12:36 | 204.58 | 204.58 | 204.58 | 204.58 | 0.2K |
| 12:37 | 204.64 | 204.64 | 204.64 | 204.64 | 1.3K |
| 12:41 | 204.76 | 204.76 | 204.76 | 204.76 | 3.1K |
| 12:43 | 204.60 | 204.60 | 204.49 | 204.49 | 2.2K |
| 12:44 | 204.44 | 204.50 | 204.44 | 204.50 | 0.2K |
| 12:45 | 204.43 | 204.43 | 204.43 | 204.43 | 0.3K |
| 12:46 | 204.29 | 204.29 | 204.29 | 204.29 | 0.9K |
| 12:48 | 204.24 | 204.24 | 204.24 | 204.24 | 0.1K |
| 12:49 | 204.21 | 204.21 | 204.18 | 204.18 | 1.1K |
| 12:51 | 204.19 | 204.19 | 204.19 | 204.19 | 1.1K |
| 12:52 | 204.13 | 204.14 | 204.13 | 204.14 | 1.6K |
| 12:53 | 204.20 | 204.20 | 204.20 | 204.20 | 0.6K |
| 12:54 | 204.20 | 204.20 | 204.20 | 204.20 | 1.9K |
| 13:01 | 204.24 | 204.24 | 204.24 | 204.24 | 1.6K |
| 13:02 | 204.27 | 204.27 | 204.27 | 204.27 | 0.2K |
| 13:03 | 204.31 | 204.31 | 204.31 | 204.31 | 1.9K |
| 13:09 | 204.37 | 204.37 | 204.37 | 204.37 | 0.2K |
| 13:11 | 204.43 | 204.43 | 204.43 | 204.43 | 1.7K |
| 13:16 | 204.67 | 204.67 | 204.67 | 204.67 | 0.5K |
| 13:23 | 204.83 | 204.83 | 204.67 | 204.67 | 1.4K |
| 13:24 | 204.67 | 204.67 | 204.67 | 204.67 | 0.6K |
| 13:29 | 204.67 | 204.67 | 204.67 | 204.67 | 0.7K |
| 13:31 | 204.66 | 204.66 | 204.66 | 204.66 | 0.4K |
| 13:35 | 204.66 | 204.66 | 204.66 | 204.66 | 0.3K |
| 13:36 | 204.66 | 204.66 | 204.66 | 204.66 | 0.3K |
| 13:37 | 204.54 | 204.69 | 204.54 | 204.69 | 5.6K |
| 13:38 | 204.70 | 204.70 | 204.70 | 204.70 | 0.3K |
| 13:40 | 204.57 | 204.57 | 204.57 | 204.57 | 0.2K |
| 13:42 | 204.62 | 204.62 | 204.62 | 204.62 | 0.2K |
| 13:43 | 204.62 | 204.62 | 204.62 | 204.62 | 0.3K |
| 13:45 | 204.67 | 204.67 | 204.67 | 204.67 | 1.2K |
| 13:50 | 204.70 | 204.70 | 204.70 | 204.70 | 1.9K |
| 13:58 | 204.78 | 204.78 | 204.78 | 204.78 | 0.6K |
| 13:59 | 204.80 | 204.80 | 204.76 | 204.76 | 1.8K |
| 14:01 | 204.87 | 204.87 | 204.87 | 204.87 | 1.7K |
| 14:04 | 204.95 | 204.95 | 204.95 | 204.95 | 0.5K |
| 14:05 | 204.94 | 204.94 | 204.93 | 204.93 | 0.9K |
| 14:09 | 205.01 | 205.01 | 205.01 | 205.01 | 1.5K |
| 14:14 | 204.90 | 205.03 | 204.90 | 205.03 | 1.3K |
| 14:15 | 205.00 | 205.00 | 204.99 | 205.00 | 0.9K |
| 14:16 | 205.00 | 205.00 | 205.00 | 205.00 | 0.6K |
| 14:17 | 205.00 | 205.00 | 204.87 | 204.87 | 2.1K |
| 14:20 | 204.85 | 204.85 | 204.85 | 204.85 | 0.5K |
| 14:22 | 204.75 | 204.75 | 204.75 | 204.75 | 1.2K |
| 14:27 | 204.95 | 204.95 | 204.95 | 204.95 | 4.2K |
| 14:45 | 204.92 | 204.95 | 204.92 | 204.95 | 1.4K |
| 14:46 | 204.96 | 205.05 | 204.96 | 205.05 | 2.0K |
| 14:48 | 204.96 | 204.96 | 204.96 | 204.96 | 1.3K |
| 14:49 | 204.89 | 204.89 | 204.88 | 204.88 | 0.4K |
| 14:50 | 204.88 | 204.88 | 204.88 | 204.88 | 0.6K |
| 14:51 | 204.89 | 204.89 | 204.89 | 204.89 | 0.7K |
| 14:52 | 204.67 | 204.67 | 204.51 | 204.51 | 2.6K |
| 14:54 | 204.36 | 204.36 | 204.36 | 204.36 | 1.1K |
| 14:55 | 204.04 | 204.04 | 204.04 | 204.04 | 0.7K |
| 14:56 | 203.92 | 203.92 | 203.92 | 203.92 | 0.7K |
| 14:58 | 203.99 | 204.17 | 203.99 | 204.17 | 1.3K |
| 14:59 | 204.18 | 204.29 | 204.18 | 204.29 | 3.3K |
| 15:03 | 204.26 | 204.26 | 204.26 | 204.26 | 0.2K |
| 15:04 | 204.26 | 204.26 | 204.20 | 204.20 | 1.7K |
| 15:05 | 203.96 | 204.05 | 203.96 | 204.05 | 2.1K |
| 15:12 | 204.00 | 204.00 | 204.00 | 204.00 | 0.3K |
| 15:13 | 204.19 | 204.19 | 204.19 | 204.19 | 0.8K |
| 15:14 | 204.15 | 204.21 | 204.15 | 204.21 | 1.2K |
| 15:15 | 204.20 | 204.21 | 204.20 | 204.21 | 2.3K |
| 15:16 | 204.19 | 204.19 | 204.19 | 204.19 | 1.0K |
| 15:18 | 204.27 | 204.27 | 204.27 | 204.27 | 1.0K |
| 15:19 | 204.19 | 204.19 | 204.18 | 204.18 | 1.4K |
| 15:20 | 204.19 | 204.19 | 204.19 | 204.19 | 0.1K |
| 15:21 | 204.21 | 204.31 | 204.21 | 204.31 | 1.9K |
| 15:23 | 204.47 | 204.47 | 204.47 | 204.47 | 1.4K |
| 15:24 | 204.39 | 204.39 | 204.36 | 204.36 | 3.2K |
| 15:29 | 204.43 | 204.43 | 204.43 | 204.43 | 0.5K |
| 15:30 | 204.42 | 204.42 | 204.42 | 204.42 | 0.5K |
| 15:32 | 204.40 | 204.40 | 204.35 | 204.35 | 4.7K |
| 15:33 | 204.37 | 204.37 | 204.32 | 204.34 | 1.9K |
| 15:34 | 204.34 | 204.34 | 204.26 | 204.26 | 3.1K |
| 15:35 | 204.17 | 204.17 | 204.17 | 204.17 | 0.1K |
| 15:36 | 204.17 | 204.17 | 204.17 | 204.17 | 1.7K |
| 15:37 | 204.04 | 204.04 | 204.04 | 204.04 | 0.2K |
| 15:38 | 203.94 | 203.94 | 203.94 | 203.94 | 0.5K |
| 15:39 | 204.01 | 204.01 | 203.92 | 203.92 | 4.6K |
| 15:41 | 203.77 | 203.84 | 203.76 | 203.84 | 2.7K |
| 15:42 | 203.72 | 203.72 | 203.72 | 203.72 | 0.7K |
| 15:43 | 203.65 | 203.65 | 203.65 | 203.65 | 0.9K |
| 15:44 | 203.70 | 203.70 | 203.70 | 203.70 | 1.5K |
| 15:45 | 203.58 | 203.58 | 203.38 | 203.38 | 2.4K |
| 15:46 | 203.47 | 203.47 | 203.43 | 203.43 | 1.0K |
| 15:47 | 203.38 | 203.38 | 203.26 | 203.26 | 1.3K |
| 15:48 | 203.35 | 203.35 | 203.35 | 203.35 | 1.6K |
| 15:49 | 203.35 | 203.35 | 203.28 | 203.28 | 2.8K |
| 15:50 | 203.22 | 203.42 | 203.21 | 203.42 | 4.6K |
| 15:51 | 203.38 | 203.45 | 203.38 | 203.45 | 2.8K |
| 15:52 | 203.56 | 203.56 | 203.56 | 203.56 | 4.1K |
| 15:53 | 203.58 | 203.58 | 203.57 | 203.57 | 4.9K |
| 15:54 | 203.60 | 203.66 | 203.60 | 203.65 | 5.3K |
| 15:55 | 203.74 | 203.74 | 203.57 | 203.57 | 4.6K |
| 15:56 | 203.48 | 203.48 | 203.36 | 203.39 | 5.8K |
| 15:57 | 203.46 | 203.49 | 203.46 | 203.49 | 9.5K |
| 15:58 | 203.44 | 203.48 | 203.35 | 203.35 | 7.9K |
| 15:59 | 203.39 | 203.39 | 203.21 | 203.27 | 83.1K |