| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:33 | 174.33 | 174.33 | 174.33 | 174.32 | 9.1K |
| 09:35 | 174.75 | 174.75 | 174.50 | 174.50 | 0.5K |
| 09:36 | 174.87 | 174.87 | 174.50 | 174.86 | 0.5K |
| 09:37 | 174.89 | 174.91 | 174.64 | 174.64 | 1.1K |
| 09:38 | 174.82 | 174.90 | 174.82 | 174.83 | 0.5K |
| 09:39 | 174.83 | 174.83 | 174.34 | 174.34 | 1.5K |
| 09:40 | 174.78 | 174.87 | 174.78 | 174.87 | 1.6K |
| 09:41 | 174.72 | 174.87 | 174.61 | 174.87 | 1.3K |
| 09:42 | 174.87 | 174.87 | 174.87 | 174.87 | 1.4K |
| 09:43 | 174.77 | 174.83 | 174.77 | 174.83 | 0.3K |
| 09:44 | 174.82 | 174.82 | 174.75 | 174.75 | 0.8K |
| 09:45 | 174.76 | 174.76 | 174.76 | 174.76 | 0.3K |
| 09:46 | 174.76 | 174.85 | 174.76 | 174.80 | 1.2K |
| 09:47 | 174.85 | 174.92 | 174.66 | 174.66 | 2.8K |
| 09:48 | 174.83 | 174.83 | 174.83 | 174.83 | 0.4K |
| 09:49 | 174.82 | 174.99 | 174.80 | 174.99 | 2.2K |
| 09:50 | 174.87 | 174.87 | 174.79 | 174.86 | 1.0K |
| 09:51 | 174.76 | 174.79 | 174.76 | 174.79 | 0.8K |
| 09:52 | 174.57 | 174.57 | 174.57 | 174.57 | 1.1K |
| 09:53 | 174.68 | 174.68 | 174.68 | 174.68 | 1.0K |
| 09:55 | 174.66 | 174.66 | 174.66 | 174.66 | 0.1K |
| 09:56 | 174.72 | 174.79 | 174.63 | 174.63 | 2.7K |
| 09:59 | 174.58 | 174.62 | 174.58 | 174.62 | 1.7K |
| 10:00 | 174.80 | 174.80 | 174.80 | 174.80 | 0.2K |
| 10:01 | 174.62 | 174.62 | 174.62 | 174.62 | 1.0K |
| 10:02 | 174.59 | 174.62 | 174.59 | 174.60 | 2.2K |
| 10:04 | 174.78 | 174.78 | 174.78 | 174.78 | 1.0K |
| 10:07 | 174.53 | 174.53 | 174.45 | 174.45 | 2.4K |
| 10:08 | 174.57 | 174.57 | 174.57 | 174.57 | 0.2K |
| 10:09 | 174.45 | 174.45 | 174.37 | 174.37 | 0.6K |
| 10:10 | 174.42 | 174.42 | 174.38 | 174.38 | 1.0K |
| 10:11 | 174.38 | 174.50 | 174.38 | 174.50 | 0.7K |
| 10:12 | 174.39 | 174.39 | 174.35 | 174.35 | 2.0K |
| 10:13 | 174.50 | 174.55 | 174.42 | 174.50 | 1.1K |
| 10:14 | 174.36 | 174.36 | 174.36 | 174.36 | 1.4K |
| 10:15 | 174.39 | 174.39 | 174.39 | 174.39 | 1.7K |
| 10:19 | 174.49 | 174.54 | 174.49 | 174.54 | 1.2K |
| 10:20 | 174.50 | 174.50 | 174.50 | 174.50 | 0.1K |
| 10:21 | 174.55 | 174.55 | 174.54 | 174.54 | 2.2K |
| 10:23 | 174.83 | 174.83 | 174.83 | 174.83 | 0.6K |
| 10:24 | 174.77 | 174.77 | 174.77 | 174.77 | 0.7K |
| 10:25 | 174.86 | 174.86 | 174.86 | 174.86 | 0.3K |
| 10:26 | 174.97 | 174.98 | 174.95 | 174.95 | 2.2K |
| 10:27 | 174.85 | 174.85 | 174.85 | 174.85 | 0.3K |
| 10:28 | 175.03 | 175.03 | 175.03 | 175.02 | 1.3K |
| 10:29 | 175.09 | 175.09 | 175.09 | 175.09 | 0.5K |
| 10:30 | 175.11 | 175.11 | 175.11 | 175.11 | 1.0K |
| 10:31 | 175.25 | 175.26 | 175.25 | 175.26 | 1.5K |
| 10:32 | 175.27 | 175.27 | 175.27 | 175.27 | 0.3K |
| 10:33 | 175.12 | 175.15 | 175.05 | 175.05 | 2.9K |
| 10:35 | 175.15 | 175.15 | 175.15 | 175.15 | 0.8K |
| 10:36 | 175.15 | 175.15 | 175.15 | 175.15 | 1.1K |
| 10:37 | 175.25 | 175.25 | 175.25 | 175.25 | 0.5K |
| 10:39 | 175.19 | 175.27 | 175.19 | 175.27 | 0.8K |
| 10:40 | 175.23 | 175.23 | 175.23 | 175.23 | 0.5K |
| 10:41 | 175.37 | 175.51 | 175.37 | 175.42 | 1.7K |
| 10:44 | 175.36 | 175.43 | 175.34 | 175.34 | 1.9K |
| 10:46 | 175.41 | 175.47 | 175.41 | 175.47 | 1.3K |
| 10:47 | 175.56 | 175.56 | 175.56 | 175.56 | 0.4K |
| 10:49 | 175.67 | 175.68 | 175.67 | 175.68 | 0.8K |
| 10:51 | 175.60 | 175.60 | 175.52 | 175.52 | 1.0K |
| 10:53 | 175.58 | 175.58 | 175.58 | 175.58 | 1.1K |
| 10:57 | 175.43 | 175.50 | 175.43 | 175.50 | 1.8K |
| 11:03 | 175.74 | 175.75 | 175.74 | 175.75 | 0.5K |
| 11:04 | 175.67 | 175.67 | 175.67 | 175.67 | 0.2K |
| 11:05 | 175.70 | 175.71 | 175.70 | 175.71 | 1.6K |
| 11:06 | 175.72 | 175.72 | 175.72 | 175.72 | 0.9K |
| 11:07 | 175.79 | 175.79 | 175.79 | 175.79 | 0.1K |
| 11:08 | 175.79 | 175.83 | 175.79 | 175.83 | 0.7K |
| 11:09 | 175.86 | 175.89 | 175.78 | 175.89 | 0.9K |
| 11:10 | 175.90 | 175.90 | 175.90 | 175.90 | 0.3K |
| 11:11 | 175.81 | 175.81 | 175.75 | 175.75 | 3.0K |
| 11:13 | 175.77 | 175.77 | 175.77 | 175.77 | 1.2K |
| 11:16 | 176.07 | 176.07 | 176.07 | 176.07 | 0.5K |
| 11:17 | 175.98 | 176.06 | 175.98 | 176.06 | 1.4K |
| 11:20 | 175.97 | 175.97 | 175.97 | 175.97 | 0.9K |
| 11:22 | 176.03 | 176.03 | 176.03 | 176.03 | 0.6K |
| 11:23 | 176.03 | 176.03 | 176.03 | 176.03 | 0.3K |
| 11:24 | 176.00 | 176.00 | 176.00 | 176.00 | 0.5K |
| 11:25 | 176.02 | 176.04 | 176.02 | 176.04 | 2.7K |
| 11:29 | 176.13 | 176.13 | 176.13 | 176.13 | 1.0K |
| 11:30 | 176.00 | 176.00 | 176.00 | 176.00 | 0.1K |
| 11:31 | 176.08 | 176.08 | 176.08 | 176.08 | 0.6K |
| 11:32 | 176.09 | 176.09 | 176.09 | 176.09 | 0.6K |
| 11:33 | 176.09 | 176.09 | 176.09 | 176.09 | 0.9K |
| 11:34 | 176.18 | 176.18 | 176.18 | 176.18 | 0.3K |
| 11:36 | 176.12 | 176.14 | 176.12 | 176.14 | 1.5K |
| 11:37 | 176.16 | 176.16 | 176.16 | 176.16 | 0.6K |
| 11:39 | 176.07 | 176.07 | 176.03 | 176.03 | 1.9K |
| 11:40 | 176.06 | 176.06 | 176.06 | 176.06 | 0.5K |
| 11:42 | 176.16 | 176.16 | 176.16 | 176.16 | 1.4K |
| 11:44 | 176.02 | 176.02 | 175.99 | 175.99 | 2.1K |
| 11:46 | 176.13 | 176.13 | 176.09 | 176.09 | 0.8K |
| 11:47 | 176.12 | 176.12 | 176.12 | 176.12 | 0.4K |
| 11:48 | 176.16 | 176.16 | 176.16 | 176.16 | 0.9K |
| 11:49 | 176.07 | 176.07 | 176.07 | 176.07 | 1.5K |
| 11:52 | 176.12 | 176.12 | 176.12 | 176.12 | 2.3K |
| 11:58 | 176.05 | 176.05 | 176.05 | 176.05 | 1.4K |
| 11:59 | 175.96 | 175.96 | 175.96 | 175.96 | 1.3K |
| 12:01 | 176.10 | 176.12 | 176.10 | 176.12 | 1.3K |
| 12:02 | 176.06 | 176.06 | 176.05 | 176.05 | 13.1K |
| 12:03 | 176.10 | 176.10 | 176.09 | 176.09 | 1.3K |
| 12:04 | 176.13 | 176.13 | 176.13 | 176.13 | 0.3K |
| 12:05 | 176.10 | 176.10 | 176.00 | 176.00 | 1.9K |
| 12:06 | 176.01 | 176.01 | 176.01 | 176.01 | 0.6K |
| 12:08 | 175.95 | 175.95 | 175.95 | 175.95 | 0.3K |
| 12:09 | 176.01 | 176.01 | 176.01 | 176.01 | 0.8K |
| 12:10 | 176.07 | 176.07 | 176.07 | 176.07 | 0.4K |
| 12:11 | 176.06 | 176.06 | 176.06 | 176.06 | 1.1K |
| 12:14 | 176.09 | 176.09 | 176.09 | 176.09 | 1.9K |
| 12:21 | 176.09 | 176.09 | 176.09 | 176.09 | 0.5K |
| 12:23 | 176.09 | 176.09 | 176.09 | 176.09 | 0.2K |
| 12:24 | 176.09 | 176.10 | 176.06 | 176.06 | 1.5K |
| 12:26 | 176.11 | 176.11 | 176.11 | 176.11 | 1.6K |
| 12:28 | 176.01 | 176.01 | 176.01 | 176.01 | 1.0K |
| 12:30 | 176.00 | 176.00 | 176.00 | 176.00 | 1.9K |
| 12:33 | 176.02 | 176.02 | 176.02 | 176.02 | 0.5K |
| 12:34 | 175.91 | 175.91 | 175.91 | 175.91 | 2.2K |
| 12:41 | 175.75 | 175.75 | 175.75 | 175.75 | 0.5K |
| 12:42 | 175.74 | 175.74 | 175.74 | 175.74 | 0.5K |
| 12:43 | 175.75 | 175.75 | 175.68 | 175.68 | 1.0K |
| 12:44 | 175.64 | 175.64 | 175.64 | 175.64 | 1.0K |
| 12:48 | 175.68 | 175.70 | 175.60 | 175.70 | 4.8K |
| 12:49 | 175.69 | 175.78 | 175.69 | 175.78 | 0.8K |
| 12:50 | 175.63 | 175.67 | 175.63 | 175.67 | 0.3K |
| 12:51 | 175.58 | 175.66 | 175.58 | 175.66 | 1.0K |
| 12:52 | 175.58 | 175.89 | 175.58 | 175.89 | 9.4K |
| 13:00 | 175.92 | 175.92 | 175.92 | 175.92 | 0.6K |
| 13:01 | 175.92 | 175.93 | 175.87 | 175.92 | 2.7K |
| 13:04 | 175.78 | 175.85 | 175.78 | 175.85 | 2.1K |
| 13:05 | 175.87 | 175.93 | 175.87 | 175.93 | 2.9K |
| 13:06 | 175.99 | 175.99 | 175.96 | 175.96 | 2.1K |
| 13:07 | 176.04 | 176.04 | 176.04 | 176.04 | 0.6K |
| 13:10 | 176.08 | 176.08 | 176.08 | 176.08 | 0.4K |
| 13:11 | 176.07 | 176.07 | 176.00 | 176.00 | 1.4K |
| 13:12 | 176.01 | 176.08 | 176.01 | 176.08 | 1.5K |
| 13:13 | 176.13 | 176.13 | 176.13 | 176.13 | 0.2K |
| 13:14 | 176.08 | 176.16 | 176.08 | 176.08 | 1.0K |
| 13:15 | 176.16 | 176.16 | 176.16 | 176.16 | 1.2K |
| 13:16 | 176.20 | 176.22 | 176.20 | 176.22 | 0.7K |
| 13:17 | 176.23 | 176.23 | 176.23 | 176.23 | 0.7K |
| 13:19 | 176.24 | 176.24 | 176.24 | 176.24 | 1.0K |
| 13:21 | 176.31 | 176.32 | 176.28 | 176.28 | 1.2K |
| 13:22 | 176.30 | 176.33 | 176.30 | 176.33 | 0.3K |
| 13:23 | 176.32 | 176.34 | 176.32 | 176.34 | 4.1K |
| 13:24 | 176.40 | 176.40 | 176.37 | 176.37 | 1.0K |
| 13:25 | 176.43 | 176.43 | 176.43 | 176.43 | 0.8K |
| 13:26 | 176.43 | 176.48 | 176.43 | 176.48 | 1.1K |
| 13:29 | 176.48 | 176.48 | 176.48 | 176.48 | 0.4K |
| 13:30 | 176.50 | 176.50 | 176.44 | 176.49 | 2.5K |
| 13:31 | 176.50 | 176.50 | 176.48 | 176.50 | 4.8K |
| 13:32 | 176.49 | 176.54 | 176.46 | 176.50 | 5.1K |
| 13:33 | 176.50 | 176.51 | 176.46 | 176.46 | 6.8K |
| 13:34 | 176.46 | 176.51 | 176.46 | 176.51 | 7.0K |
| 13:35 | 176.51 | 176.63 | 176.51 | 176.63 | 5.4K |
| 13:38 | 176.71 | 176.76 | 176.69 | 176.76 | 1.0K |
| 13:39 | 176.79 | 176.80 | 176.79 | 176.80 | 2.9K |
| 13:40 | 176.75 | 176.75 | 176.75 | 176.75 | 0.9K |
| 13:41 | 176.81 | 176.81 | 176.81 | 176.81 | 1.3K |
| 13:43 | 176.84 | 176.84 | 176.84 | 176.84 | 0.8K |
| 13:44 | 176.88 | 176.88 | 176.88 | 176.88 | 0.7K |
| 13:45 | 176.91 | 176.91 | 176.91 | 176.91 | 0.7K |
| 13:47 | 176.88 | 177.04 | 176.88 | 177.04 | 2.8K |
| 13:48 | 176.99 | 176.99 | 176.92 | 176.92 | 5.1K |
| 13:50 | 176.97 | 176.97 | 176.97 | 176.97 | 1.0K |
| 13:51 | 176.99 | 176.99 | 176.99 | 176.99 | 0.8K |
| 13:53 | 177.01 | 177.01 | 177.01 | 177.01 | 0.5K |
| 13:54 | 177.06 | 177.06 | 177.06 | 177.06 | 3.0K |
| 13:55 | 177.09 | 177.09 | 177.09 | 177.09 | 0.3K |
| 13:56 | 177.08 | 177.11 | 177.08 | 177.11 | 0.9K |
| 13:57 | 177.10 | 177.10 | 177.10 | 177.10 | 0.8K |
| 13:58 | 177.14 | 177.14 | 177.14 | 177.14 | 0.9K |
| 14:00 | 177.18 | 177.18 | 177.18 | 177.18 | 0.3K |
| 14:01 | 177.21 | 177.21 | 177.14 | 177.14 | 2.3K |
| 14:02 | 177.18 | 177.18 | 177.18 | 177.18 | 7.8K |
| 14:03 | 177.09 | 177.10 | 177.09 | 177.10 | 3.5K |
| 14:04 | 177.13 | 177.13 | 177.10 | 177.10 | 1.1K |
| 14:05 | 177.07 | 177.07 | 177.06 | 177.06 | 1.4K |
| 14:06 | 176.94 | 176.94 | 176.94 | 176.94 | 2.1K |
| 14:08 | 177.00 | 177.00 | 177.00 | 177.00 | 2.3K |
| 14:12 | 177.15 | 177.15 | 177.15 | 177.15 | 0.5K |
| 14:13 | 177.08 | 177.08 | 177.04 | 177.04 | 0.6K |
| 14:14 | 177.15 | 177.15 | 177.15 | 177.15 | 0.2K |
| 14:15 | 177.05 | 177.05 | 177.05 | 177.05 | 2.8K |
| 14:18 | 177.09 | 177.09 | 177.09 | 177.09 | 0.2K |
| 14:20 | 177.00 | 177.00 | 176.85 | 176.85 | 3.3K |
| 14:21 | 176.81 | 176.81 | 176.81 | 176.81 | 0.5K |
| 14:22 | 176.79 | 176.79 | 176.79 | 176.79 | 1.1K |
| 14:24 | 176.81 | 176.81 | 176.81 | 176.81 | 0.7K |
| 14:26 | 176.76 | 176.76 | 176.76 | 176.76 | 1.1K |
| 14:27 | 176.81 | 176.83 | 176.81 | 176.83 | 2.0K |
| 14:28 | 176.82 | 176.82 | 176.77 | 176.77 | 1.7K |
| 14:31 | 176.78 | 176.78 | 176.78 | 176.78 | 2.4K |
| 14:32 | 176.84 | 176.84 | 176.84 | 176.84 | 1.0K |
| 14:33 | 177.00 | 177.00 | 177.00 | 177.00 | 2.5K |
| 14:34 | 177.08 | 177.08 | 177.08 | 177.08 | 0.4K |
| 14:35 | 177.03 | 177.03 | 177.03 | 177.03 | 0.3K |
| 14:36 | 177.11 | 177.11 | 177.00 | 177.00 | 2.6K |
| 14:37 | 177.03 | 177.03 | 177.03 | 177.03 | 0.5K |
| 14:38 | 177.03 | 177.03 | 177.03 | 177.03 | 10.7K |
| 14:39 | 177.00 | 177.02 | 177.00 | 177.00 | 1.6K |
| 14:40 | 176.98 | 177.00 | 176.98 | 176.99 | 6.6K |
| 14:41 | 177.00 | 177.07 | 177.00 | 177.07 | 2.2K |
| 14:42 | 176.95 | 176.95 | 176.94 | 176.94 | 2.8K |
| 14:43 | 176.86 | 176.86 | 176.86 | 176.86 | 1.2K |
| 14:45 | 176.82 | 176.82 | 176.82 | 176.82 | 1.9K |
| 14:49 | 176.90 | 176.90 | 176.79 | 176.86 | 2.7K |
| 14:50 | 176.84 | 176.84 | 176.84 | 176.84 | 1.7K |
| 14:52 | 176.84 | 176.84 | 176.82 | 176.82 | 0.6K |
| 14:54 | 176.81 | 176.93 | 176.81 | 176.93 | 4.6K |
| 14:55 | 176.93 | 176.93 | 176.93 | 176.93 | 1.0K |
| 14:56 | 176.94 | 176.94 | 176.93 | 176.94 | 0.8K |
| 14:57 | 176.95 | 176.95 | 176.94 | 176.94 | 0.4K |
| 14:58 | 176.95 | 176.96 | 176.93 | 176.93 | 5.2K |
| 14:59 | 176.93 | 176.93 | 176.93 | 176.93 | 0.5K |
| 15:00 | 176.93 | 176.93 | 176.93 | 176.93 | 0.4K |
| 15:01 | 176.95 | 176.95 | 176.95 | 176.95 | 1.0K |
| 15:02 | 176.93 | 176.93 | 176.93 | 176.93 | 2.0K |
| 15:03 | 176.95 | 176.95 | 176.95 | 176.95 | 1.6K |
| 15:04 | 176.94 | 176.94 | 176.94 | 176.94 | 1.4K |
| 15:05 | 176.96 | 176.97 | 176.96 | 176.97 | 5.8K |
| 15:06 | 177.01 | 177.01 | 176.97 | 176.99 | 5.1K |
| 15:07 | 177.06 | 177.08 | 177.06 | 177.08 | 2.8K |
| 15:08 | 177.10 | 177.10 | 177.10 | 177.10 | 0.4K |
| 15:09 | 177.10 | 177.10 | 177.06 | 177.06 | 15.2K |
| 15:10 | 177.06 | 177.06 | 177.06 | 177.06 | 1.4K |
| 15:11 | 177.10 | 177.11 | 177.10 | 177.11 | 3.5K |
| 15:12 | 177.10 | 177.10 | 177.10 | 177.10 | 2.9K |
| 15:13 | 177.21 | 177.37 | 177.21 | 177.37 | 5.6K |
| 15:14 | 177.45 | 177.47 | 177.38 | 177.47 | 14.3K |
| 15:17 | 177.58 | 177.58 | 177.57 | 177.57 | 11.8K |
| 15:18 | 177.58 | 177.61 | 177.58 | 177.61 | 3.1K |
| 15:19 | 177.71 | 177.71 | 177.67 | 177.67 | 1.7K |
| 15:20 | 177.65 | 177.65 | 177.65 | 177.65 | 1.5K |
| 15:22 | 177.75 | 177.75 | 177.75 | 177.75 | 1.0K |
| 15:23 | 177.73 | 177.73 | 177.73 | 177.73 | 2.1K |
| 15:24 | 177.76 | 177.76 | 177.76 | 177.76 | 1.7K |
| 15:25 | 177.75 | 177.75 | 177.75 | 177.75 | 1.5K |
| 15:26 | 177.77 | 177.77 | 177.77 | 177.77 | 1.4K |
| 15:27 | 177.77 | 177.77 | 177.71 | 177.71 | 5.7K |
| 15:29 | 177.75 | 177.75 | 177.67 | 177.67 | 3.3K |
| 15:30 | 177.58 | 177.58 | 177.56 | 177.56 | 3.6K |
| 15:31 | 177.51 | 177.51 | 177.41 | 177.43 | 4.6K |
| 15:34 | 177.53 | 177.59 | 177.50 | 177.50 | 5.0K |
| 15:36 | 177.61 | 177.61 | 177.61 | 177.61 | 1.8K |
| 15:38 | 177.65 | 177.65 | 177.65 | 177.65 | 7.5K |
| 15:39 | 177.58 | 177.67 | 177.58 | 177.67 | 3.7K |
| 15:40 | 177.66 | 177.66 | 177.66 | 177.66 | 2.8K |
| 15:43 | 177.65 | 177.65 | 177.65 | 177.65 | 2.3K |
| 15:44 | 177.66 | 177.66 | 177.59 | 177.62 | 4.6K |
| 15:45 | 177.62 | 177.62 | 177.57 | 177.57 | 10.0K |
| 15:48 | 177.58 | 177.63 | 177.58 | 177.58 | 4.4K |
| 15:49 | 177.61 | 177.61 | 177.51 | 177.56 | 10.8K |
| 15:50 | 177.62 | 177.71 | 177.62 | 177.71 | 15.1K |
| 15:51 | 177.77 | 177.88 | 177.77 | 177.88 | 3.5K |
| 15:52 | 177.89 | 177.92 | 177.86 | 177.92 | 4.0K |
| 15:53 | 177.90 | 177.90 | 177.90 | 177.90 | 2.4K |
| 15:54 | 177.91 | 178.15 | 177.91 | 178.15 | 12.2K |
| 15:55 | 178.18 | 178.26 | 178.15 | 178.24 | 22.7K |
| 15:56 | 178.26 | 178.37 | 178.26 | 178.37 | 9.6K |
| 15:57 | 178.37 | 178.37 | 178.32 | 178.36 | 12.8K |
| 15:58 | 178.36 | 178.40 | 178.33 | 178.33 | 28.3K |
| 15:59 | 178.36 | 178.37 | 178.30 | 178.36 | 162.0K |