| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 201.45 | 203.00 | 200.21 | 203.00 | 7.0K |
| 09:31 | 201.51 | 201.51 | 201.51 | 201.51 | 1.1K |
| 09:35 | 202.98 | 203.34 | 202.98 | 203.34 | 3.0K |
| 09:36 | 203.59 | 203.59 | 203.59 | 203.59 | 2.6K |
| 09:37 | 203.99 | 204.48 | 203.99 | 204.48 | 2.0K |
| 09:38 | 204.05 | 204.13 | 204.05 | 204.13 | 1.3K |
| 09:39 | 205.80 | 205.80 | 205.80 | 205.80 | 3.8K |
| 09:40 | 204.67 | 204.67 | 204.67 | 204.67 | 4.6K |
| 09:42 | 205.00 | 205.00 | 205.00 | 205.00 | 2.7K |
| 09:43 | 203.80 | 203.80 | 203.80 | 203.80 | 0.3K |
| 09:44 | 205.01 | 205.01 | 205.01 | 205.01 | 1.0K |
| 09:46 | 204.50 | 204.50 | 204.50 | 204.50 | 0.1K |
| 09:47 | 204.65 | 205.36 | 204.23 | 204.23 | 0.9K |
| 09:50 | 205.06 | 206.49 | 205.06 | 206.49 | 1.8K |
| 09:51 | 206.22 | 206.22 | 206.22 | 206.22 | 1.1K |
| 09:52 | 203.78 | 206.47 | 203.78 | 206.47 | 2.0K |
| 09:53 | 206.86 | 206.86 | 206.47 | 206.47 | 2.6K |
| 09:54 | 205.27 | 206.63 | 205.27 | 205.68 | 3.3K |
| 09:56 | 205.30 | 205.30 | 205.30 | 205.30 | 1.5K |
| 09:58 | 206.11 | 206.11 | 203.91 | 203.91 | 2.7K |
| 10:00 | 204.72 | 204.72 | 204.72 | 204.72 | 0.6K |
| 10:03 | 205.47 | 205.52 | 205.47 | 205.50 | 2.0K |
| 10:04 | 206.00 | 206.00 | 204.70 | 204.70 | 0.5K |
| 10:05 | 206.20 | 206.20 | 206.20 | 206.20 | 1.8K |
| 10:06 | 206.97 | 207.05 | 206.97 | 207.05 | 1.3K |
| 10:07 | 207.11 | 207.11 | 207.11 | 207.11 | 2.8K |
| 10:09 | 207.42 | 207.42 | 207.42 | 207.42 | 1.7K |
| 10:10 | 207.72 | 208.58 | 207.69 | 208.58 | 3.0K |
| 10:11 | 206.80 | 206.80 | 206.80 | 206.80 | 0.4K |
| 10:12 | 208.50 | 208.50 | 208.50 | 208.50 | 0.7K |
| 10:13 | 208.74 | 209.66 | 208.74 | 209.00 | 1.4K |
| 10:14 | 210.74 | 210.93 | 210.11 | 210.11 | 20.5K |
| 10:16 | 211.00 | 211.00 | 210.10 | 210.59 | 2.2K |
| 10:18 | 210.86 | 210.86 | 209.22 | 209.43 | 12.6K |
| 10:19 | 210.00 | 210.00 | 209.72 | 209.72 | 0.7K |
| 10:20 | 209.49 | 210.51 | 209.49 | 210.51 | 1.8K |
| 10:21 | 210.97 | 210.97 | 210.17 | 210.17 | 1.5K |
| 10:22 | 210.59 | 210.89 | 210.59 | 210.89 | 1.3K |
| 10:23 | 209.93 | 210.50 | 209.68 | 210.50 | 1.8K |
| 10:24 | 210.99 | 210.99 | 210.00 | 210.34 | 1.9K |
| 10:26 | 210.99 | 210.99 | 210.99 | 210.99 | 2.9K |
| 10:27 | 210.32 | 211.03 | 208.69 | 209.32 | 15.8K |
| 10:28 | 209.32 | 209.35 | 209.32 | 209.35 | 1.7K |
| 10:29 | 209.35 | 209.64 | 208.10 | 209.64 | 4.2K |
| 10:30 | 208.95 | 209.50 | 208.95 | 209.47 | 3.4K |
| 10:31 | 209.70 | 209.93 | 209.06 | 209.47 | 2.3K |
| 10:32 | 209.47 | 209.47 | 208.37 | 208.37 | 5.8K |
| 10:34 | 208.98 | 209.11 | 208.55 | 208.55 | 0.9K |
| 10:35 | 208.60 | 208.91 | 208.60 | 208.91 | 1.0K |
| 10:36 | 208.61 | 208.61 | 208.61 | 208.61 | 0.4K |
| 10:37 | 208.62 | 208.62 | 208.62 | 208.62 | 0.7K |
| 10:38 | 208.50 | 208.50 | 208.50 | 208.50 | 1.6K |
| 10:42 | 207.14 | 207.14 | 207.00 | 207.00 | 0.9K |
| 10:43 | 206.57 | 207.17 | 206.57 | 207.03 | 1.3K |
| 10:44 | 207.03 | 207.03 | 207.03 | 207.03 | 1.1K |
| 10:45 | 206.50 | 206.50 | 206.50 | 206.50 | 2.1K |
| 10:47 | 206.84 | 206.84 | 205.60 | 205.60 | 1.5K |
| 10:49 | 205.08 | 205.08 | 205.08 | 205.08 | 0.6K |
| 10:50 | 206.00 | 206.00 | 206.00 | 206.00 | 0.9K |
| 10:53 | 205.42 | 205.42 | 205.42 | 205.42 | 0.6K |
| 10:55 | 205.09 | 205.09 | 205.09 | 205.09 | 0.2K |
| 10:56 | 205.82 | 205.82 | 205.82 | 205.82 | 0.4K |
| 10:57 | 205.93 | 205.93 | 205.19 | 205.19 | 4.8K |
| 11:00 | 205.68 | 205.68 | 204.41 | 204.61 | 11.5K |
| 11:01 | 205.72 | 205.72 | 205.72 | 205.72 | 0.8K |
| 11:04 | 205.51 | 205.72 | 205.51 | 205.72 | 1.2K |
| 11:10 | 205.37 | 205.50 | 205.37 | 205.50 | 0.5K |
| 11:11 | 205.37 | 205.37 | 204.80 | 204.80 | 2.0K |
| 11:13 | 205.17 | 205.17 | 205.17 | 205.17 | 0.2K |
| 11:14 | 204.91 | 204.91 | 204.91 | 204.91 | 0.6K |
| 11:16 | 204.89 | 204.89 | 204.89 | 204.89 | 2.7K |
| 11:17 | 205.07 | 205.07 | 205.07 | 205.07 | 1.3K |
| 11:19 | 205.06 | 205.06 | 205.06 | 205.06 | 0.4K |
| 11:21 | 204.26 | 204.94 | 204.26 | 204.94 | 3.1K |
| 11:22 | 204.50 | 204.50 | 204.50 | 204.50 | 0.4K |
| 11:23 | 204.86 | 204.86 | 204.86 | 204.86 | 0.5K |
| 11:25 | 204.33 | 204.33 | 204.33 | 204.33 | 0.9K |
| 11:27 | 203.76 | 203.76 | 203.76 | 203.76 | 0.3K |
| 11:28 | 203.90 | 203.90 | 203.90 | 203.90 | 1.3K |
| 11:29 | 203.32 | 203.32 | 203.32 | 203.32 | 0.5K |
| 11:30 | 204.05 | 204.05 | 202.92 | 203.74 | 1.7K |
| 11:31 | 203.51 | 203.51 | 203.51 | 203.51 | 1.2K |
| 11:32 | 203.61 | 203.61 | 203.61 | 203.61 | 0.9K |
| 11:35 | 203.34 | 203.34 | 203.34 | 203.34 | 0.6K |
| 11:37 | 202.83 | 203.49 | 202.83 | 203.49 | 1.2K |
| 11:41 | 203.32 | 203.32 | 202.80 | 202.80 | 0.4K |
| 11:42 | 202.90 | 202.90 | 202.90 | 202.90 | 0.7K |
| 11:46 | 203.09 | 203.09 | 202.61 | 202.61 | 1.6K |
| 11:47 | 203.07 | 203.07 | 203.07 | 203.07 | 0.6K |
| 11:48 | 203.24 | 203.24 | 203.24 | 203.24 | 0.5K |
| 11:49 | 202.96 | 203.25 | 202.96 | 203.25 | 0.6K |
| 11:50 | 203.60 | 203.60 | 203.60 | 203.60 | 1.2K |
| 11:53 | 203.06 | 203.45 | 203.06 | 203.45 | 0.5K |
| 11:55 | 203.00 | 203.00 | 203.00 | 203.00 | 1.0K |
| 11:59 | 203.17 | 203.17 | 203.17 | 203.17 | 0.4K |
| 12:02 | 203.01 | 203.01 | 203.01 | 203.01 | 0.5K |
| 12:04 | 203.30 | 203.30 | 203.30 | 203.30 | 0.5K |
| 12:07 | 203.38 | 203.38 | 203.38 | 203.38 | 0.6K |
| 12:08 | 203.46 | 203.46 | 203.37 | 203.37 | 1.5K |
| 12:10 | 203.32 | 203.32 | 203.32 | 203.32 | 3.3K |
| 12:13 | 203.50 | 203.50 | 203.50 | 203.50 | 1.7K |
| 12:14 | 203.30 | 203.34 | 203.30 | 203.34 | 1.7K |
| 12:16 | 203.61 | 203.61 | 203.50 | 203.50 | 3.0K |
| 12:20 | 203.33 | 203.33 | 203.24 | 203.24 | 1.5K |
| 12:23 | 202.84 | 202.84 | 202.84 | 202.84 | 0.5K |
| 12:26 | 202.63 | 202.63 | 202.63 | 202.63 | 0.1K |
| 12:27 | 202.38 | 202.38 | 202.38 | 202.38 | 0.4K |
| 12:28 | 202.62 | 202.62 | 202.62 | 202.62 | 0.3K |
| 12:29 | 202.85 | 202.85 | 202.85 | 202.85 | 0.5K |
| 12:30 | 202.02 | 202.02 | 202.02 | 202.02 | 0.3K |
| 12:31 | 202.62 | 202.62 | 202.62 | 202.62 | 0.2K |
| 12:32 | 202.62 | 202.62 | 202.62 | 202.62 | 0.7K |
| 12:36 | 202.50 | 202.50 | 202.50 | 202.50 | 0.7K |
| 12:37 | 202.60 | 204.40 | 202.59 | 204.40 | 25.0K |
| 12:40 | 203.89 | 203.89 | 203.89 | 203.89 | 0.2K |
| 12:41 | 204.06 | 204.06 | 204.06 | 204.06 | 3.5K |
| 12:48 | 204.43 | 204.43 | 204.37 | 204.43 | 2.2K |
| 12:50 | 205.48 | 205.48 | 204.36 | 204.93 | 2.1K |
| 12:54 | 205.49 | 205.49 | 204.97 | 204.97 | 0.9K |
| 12:56 | 205.14 | 205.14 | 204.57 | 204.57 | 0.8K |
| 12:58 | 204.87 | 204.87 | 204.87 | 204.87 | 4.4K |
| 13:00 | 203.32 | 203.32 | 203.32 | 203.32 | 3.8K |
| 13:09 | 202.89 | 202.89 | 202.89 | 202.89 | 1.8K |
| 13:14 | 202.76 | 202.76 | 202.76 | 202.76 | 0.7K |
| 13:20 | 202.57 | 202.77 | 202.57 | 202.77 | 1.9K |
| 13:21 | 202.12 | 202.12 | 200.87 | 200.87 | 2.1K |
| 13:22 | 200.59 | 200.59 | 200.59 | 200.59 | 0.8K |
| 13:25 | 200.25 | 200.50 | 200.25 | 200.50 | 2.8K |
| 13:26 | 200.82 | 200.82 | 200.82 | 200.82 | 0.2K |
| 13:27 | 200.53 | 201.48 | 200.53 | 201.48 | 2.6K |
| 13:29 | 202.04 | 202.04 | 202.04 | 202.04 | 0.1K |
| 13:30 | 202.12 | 202.50 | 202.12 | 202.50 | 2.0K |
| 13:32 | 202.94 | 202.94 | 202.74 | 202.74 | 0.8K |
| 13:35 | 202.51 | 203.31 | 202.51 | 203.31 | 1.0K |
| 13:37 | 203.19 | 203.19 | 203.19 | 203.19 | 0.6K |
| 13:38 | 203.00 | 203.00 | 203.00 | 203.00 | 1.7K |
| 13:40 | 203.34 | 203.36 | 203.34 | 203.36 | 1.6K |
| 13:42 | 203.54 | 203.54 | 203.54 | 203.54 | 0.7K |
| 13:45 | 203.32 | 203.32 | 203.32 | 203.32 | 0.4K |
| 13:47 | 203.34 | 203.34 | 203.34 | 203.34 | 0.7K |
| 13:49 | 203.12 | 203.12 | 203.12 | 203.12 | 0.3K |
| 13:50 | 203.26 | 203.49 | 203.26 | 203.49 | 0.8K |
| 13:51 | 203.56 | 203.56 | 203.56 | 203.56 | 3.1K |
| 13:53 | 203.88 | 204.16 | 203.88 | 204.16 | 0.8K |
| 13:54 | 204.68 | 205.00 | 204.68 | 205.00 | 2.5K |
| 13:55 | 205.22 | 205.27 | 204.90 | 204.90 | 3.4K |
| 13:59 | 204.93 | 204.93 | 204.93 | 204.93 | 1.2K |
| 14:00 | 204.63 | 204.63 | 204.63 | 204.63 | 0.2K |
| 14:01 | 204.42 | 204.42 | 204.42 | 204.42 | 0.9K |
| 14:03 | 204.44 | 204.44 | 204.44 | 204.44 | 1.5K |
| 14:08 | 204.19 | 204.19 | 204.17 | 204.17 | 0.5K |
| 14:09 | 204.55 | 204.61 | 204.55 | 204.61 | 2.2K |
| 14:13 | 204.17 | 204.17 | 204.17 | 204.17 | 0.3K |
| 14:15 | 204.17 | 204.21 | 204.15 | 204.17 | 1.4K |
| 14:16 | 204.07 | 204.08 | 204.07 | 204.08 | 0.9K |
| 14:17 | 204.25 | 204.25 | 204.25 | 204.25 | 0.5K |
| 14:18 | 203.76 | 203.80 | 203.76 | 203.80 | 1.0K |
| 14:19 | 203.35 | 203.35 | 203.35 | 203.35 | 0.3K |
| 14:22 | 203.78 | 203.78 | 203.78 | 203.78 | 0.8K |
| 14:27 | 203.78 | 203.78 | 203.78 | 203.78 | 3.2K |
| 14:37 | 204.00 | 204.00 | 204.00 | 204.00 | 1.3K |
| 14:39 | 203.44 | 203.44 | 203.44 | 203.44 | 0.6K |
| 14:41 | 203.33 | 203.33 | 203.33 | 203.33 | 0.2K |
| 14:43 | 203.69 | 203.69 | 203.69 | 203.69 | 1.2K |
| 14:45 | 203.78 | 203.78 | 203.78 | 203.78 | 2.0K |
| 14:49 | 203.02 | 203.02 | 203.02 | 203.02 | 1.5K |
| 14:50 | 202.73 | 202.73 | 202.73 | 202.73 | 0.2K |
| 14:52 | 202.87 | 203.14 | 202.87 | 203.14 | 1.7K |
| 14:53 | 203.63 | 203.72 | 203.52 | 203.52 | 7.5K |
| 14:54 | 203.00 | 203.00 | 202.87 | 202.87 | 3.1K |
| 14:55 | 202.86 | 202.86 | 202.86 | 202.86 | 1.0K |
| 14:57 | 203.32 | 203.33 | 203.27 | 203.29 | 3.9K |
| 14:58 | 202.99 | 202.99 | 202.53 | 202.53 | 2.4K |
| 14:59 | 201.37 | 201.52 | 201.37 | 201.49 | 5.7K |
| 15:00 | 201.63 | 201.63 | 201.63 | 201.63 | 2.9K |
| 15:01 | 201.88 | 201.88 | 201.88 | 201.88 | 1.5K |
| 15:02 | 201.32 | 201.34 | 201.17 | 201.17 | 6.8K |
| 15:04 | 201.21 | 201.44 | 201.21 | 201.44 | 1.7K |
| 15:05 | 201.66 | 201.66 | 201.19 | 201.19 | 8.1K |
| 15:06 | 201.16 | 201.16 | 200.63 | 200.63 | 2.7K |
| 15:08 | 200.74 | 200.74 | 200.74 | 200.74 | 0.6K |
| 15:09 | 200.35 | 200.35 | 200.35 | 200.35 | 0.3K |
| 15:10 | 200.48 | 200.64 | 200.46 | 200.58 | 7.9K |
| 15:12 | 200.60 | 200.60 | 200.60 | 200.60 | 3.3K |
| 15:13 | 200.92 | 200.92 | 200.92 | 200.92 | 1.2K |
| 15:14 | 201.29 | 201.29 | 201.29 | 201.29 | 1.9K |
| 15:16 | 201.48 | 201.70 | 201.48 | 201.70 | 3.1K |
| 15:17 | 201.57 | 201.69 | 201.52 | 201.59 | 3.3K |
| 15:18 | 201.61 | 201.61 | 201.61 | 201.61 | 0.2K |
| 15:19 | 201.17 | 201.25 | 201.17 | 201.25 | 5.3K |
| 15:21 | 201.36 | 201.95 | 201.36 | 201.95 | 1.7K |
| 15:22 | 202.10 | 202.10 | 201.70 | 201.97 | 2.8K |
| 15:23 | 201.91 | 202.50 | 201.91 | 202.50 | 1.6K |
| 15:24 | 202.36 | 202.36 | 202.36 | 202.36 | 0.9K |
| 15:28 | 201.42 | 201.42 | 201.42 | 201.42 | 1.3K |
| 15:29 | 201.91 | 201.91 | 201.91 | 201.91 | 0.1K |
| 15:30 | 201.91 | 201.91 | 201.91 | 201.91 | 0.2K |
| 15:31 | 201.91 | 201.91 | 201.91 | 201.91 | 0.5K |
| 15:32 | 201.91 | 202.38 | 201.91 | 202.38 | 0.7K |
| 15:33 | 201.91 | 201.91 | 201.39 | 201.39 | 2.8K |
| 15:34 | 201.99 | 201.99 | 201.99 | 201.99 | 2.0K |
| 15:37 | 202.12 | 202.12 | 202.12 | 202.12 | 1.2K |
| 15:38 | 201.50 | 201.50 | 201.50 | 201.50 | 1.5K |
| 15:39 | 201.80 | 202.00 | 201.80 | 201.80 | 14.8K |
| 15:41 | 201.79 | 201.79 | 201.52 | 201.52 | 1.9K |
| 15:42 | 201.16 | 201.16 | 201.16 | 201.16 | 0.7K |
| 15:43 | 201.47 | 201.47 | 201.47 | 201.47 | 2.4K |
| 15:45 | 201.08 | 201.47 | 201.08 | 201.47 | 2.4K |
| 15:46 | 201.05 | 201.05 | 200.69 | 200.69 | 4.1K |
| 15:47 | 200.44 | 200.44 | 200.44 | 200.44 | 1.2K |
| 15:48 | 202.08 | 202.08 | 202.08 | 202.08 | 17.6K |
| 15:49 | 202.55 | 202.55 | 202.55 | 202.55 | 1.8K |
| 15:50 | 201.24 | 202.20 | 201.24 | 202.20 | 1.9K |
| 15:51 | 202.68 | 202.95 | 202.60 | 202.95 | 5.4K |
| 15:52 | 202.56 | 202.56 | 202.14 | 202.14 | 2.1K |
| 15:53 | 201.90 | 202.47 | 201.90 | 202.47 | 0.9K |
| 15:54 | 202.47 | 202.47 | 202.47 | 202.47 | 1.4K |
| 15:55 | 202.47 | 202.62 | 202.47 | 202.62 | 3.2K |
| 15:56 | 202.52 | 203.00 | 202.44 | 202.44 | 7.4K |
| 15:57 | 202.46 | 202.46 | 202.19 | 202.19 | 3.1K |
| 15:58 | 202.01 | 202.38 | 202.01 | 202.38 | 9.2K |
| 15:59 | 202.35 | 202.76 | 202.30 | 202.30 | 33.9K |