| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.07 | 138.07 | 137.27 | 137.27 | 11.1K |
| 09:31 | 137.71 | 137.76 | 137.71 | 137.74 | 1.2K |
| 09:33 | 137.74 | 137.74 | 137.74 | 137.74 | 7.1K |
| 09:34 | 137.74 | 137.74 | 137.74 | 137.74 | 0.2K |
| 09:35 | 137.74 | 137.74 | 137.37 | 137.37 | 1.2K |
| 09:36 | 137.27 | 137.27 | 137.27 | 137.26 | 0.2K |
| 09:38 | 137.27 | 137.27 | 136.69 | 136.69 | 0.7K |
| 09:41 | 137.53 | 137.53 | 136.89 | 136.89 | 1.5K |
| 09:44 | 136.58 | 136.58 | 136.58 | 136.57 | 0.3K |
| 09:45 | 136.73 | 136.79 | 136.73 | 136.79 | 0.9K |
| 09:48 | 136.50 | 136.71 | 136.50 | 136.71 | 0.3K |
| 09:49 | 136.46 | 136.46 | 136.46 | 136.46 | 0.4K |
| 09:51 | 136.53 | 136.53 | 136.53 | 136.53 | 0.4K |
| 09:52 | 136.52 | 136.52 | 136.52 | 136.52 | 0.8K |
| 09:54 | 136.71 | 136.71 | 136.71 | 136.71 | 1.4K |
| 09:55 | 136.55 | 136.55 | 136.49 | 136.49 | 0.3K |
| 09:57 | 136.50 | 136.50 | 136.50 | 136.50 | 0.3K |
| 09:58 | 136.44 | 136.44 | 136.44 | 136.44 | 0.2K |
| 09:59 | 136.55 | 136.55 | 136.55 | 136.55 | 0.2K |
| 10:00 | 136.44 | 136.55 | 136.44 | 136.55 | 0.4K |
| 10:01 | 136.44 | 136.44 | 136.44 | 136.44 | 0.4K |
| 10:04 | 136.44 | 136.44 | 136.27 | 136.27 | 3.5K |
| 10:05 | 136.27 | 136.27 | 136.12 | 136.12 | 0.7K |
| 10:07 | 136.09 | 136.09 | 136.09 | 136.09 | 0.3K |
| 10:08 | 136.09 | 136.63 | 136.09 | 136.63 | 1.8K |
| 10:10 | 136.68 | 136.68 | 136.68 | 136.68 | 0.2K |
| 10:11 | 136.30 | 136.30 | 136.30 | 136.30 | 0.1K |
| 10:12 | 136.55 | 136.55 | 136.55 | 136.55 | 0.3K |
| 10:13 | 136.48 | 136.57 | 136.34 | 136.34 | 0.9K |
| 10:14 | 136.12 | 136.12 | 136.12 | 136.12 | 0.2K |
| 10:18 | 136.46 | 136.69 | 136.46 | 136.46 | 1.3K |
| 10:19 | 136.46 | 136.46 | 136.46 | 136.46 | 0.6K |
| 10:20 | 136.68 | 136.69 | 136.53 | 136.53 | 2.5K |
| 10:24 | 136.28 | 136.28 | 136.28 | 136.28 | 0.4K |
| 10:28 | 136.36 | 136.36 | 136.26 | 136.26 | 0.4K |
| 10:30 | 136.52 | 136.52 | 136.52 | 136.51 | 0.2K |
| 10:31 | 136.31 | 136.32 | 136.31 | 136.32 | 0.7K |
| 10:33 | 136.71 | 136.71 | 136.52 | 136.52 | 0.4K |
| 10:34 | 136.52 | 136.52 | 136.27 | 136.32 | 0.4K |
| 10:36 | 136.45 | 136.45 | 136.45 | 136.45 | 0.5K |
| 10:38 | 136.45 | 136.45 | 136.45 | 136.45 | 0.1K |
| 10:39 | 136.45 | 136.45 | 136.45 | 136.45 | 0.5K |
| 10:41 | 136.46 | 136.46 | 136.46 | 136.46 | 0.2K |
| 10:43 | 136.45 | 136.85 | 136.45 | 136.85 | 3.3K |
| 10:44 | 136.82 | 136.82 | 136.82 | 136.82 | 0.1K |
| 10:45 | 137.09 | 137.09 | 136.97 | 136.97 | 0.9K |
| 10:48 | 136.62 | 136.62 | 136.62 | 136.62 | 0.3K |
| 10:51 | 136.62 | 136.62 | 136.62 | 136.62 | 0.2K |
| 10:53 | 136.84 | 136.84 | 136.84 | 136.84 | 0.2K |
| 10:54 | 136.92 | 136.92 | 136.92 | 136.92 | 0.3K |
| 10:56 | 136.57 | 136.94 | 136.57 | 136.94 | 0.8K |
| 10:57 | 136.57 | 136.57 | 136.57 | 136.57 | 0.1K |
| 10:58 | 136.62 | 136.62 | 136.62 | 136.62 | 0.1K |
| 10:59 | 136.62 | 136.62 | 136.62 | 136.62 | 0.4K |
| 11:02 | 136.94 | 136.94 | 136.94 | 136.94 | 2.2K |
| 11:09 | 137.28 | 137.49 | 137.28 | 137.49 | 1.4K |
| 11:10 | 137.43 | 137.43 | 137.43 | 137.43 | 0.5K |
| 11:15 | 137.53 | 137.53 | 137.53 | 137.53 | 0.3K |
| 11:19 | 137.33 | 137.33 | 137.33 | 137.33 | 0.1K |
| 11:20 | 137.54 | 137.54 | 137.54 | 137.54 | 0.3K |
| 11:24 | 137.51 | 137.51 | 137.38 | 137.38 | 0.5K |
| 11:25 | 137.53 | 137.53 | 137.53 | 137.53 | 2.6K |
| 11:28 | 137.57 | 137.57 | 137.57 | 137.57 | 0.4K |
| 11:29 | 137.58 | 137.58 | 137.58 | 137.57 | 0.3K |
| 11:30 | 137.57 | 137.57 | 137.57 | 137.57 | 0.3K |
| 11:31 | 137.57 | 137.57 | 137.45 | 137.45 | 0.3K |
| 11:32 | 137.58 | 137.70 | 137.58 | 137.70 | 1.0K |
| 11:35 | 137.60 | 137.60 | 137.60 | 137.60 | 0.2K |
| 11:36 | 137.60 | 137.60 | 137.60 | 137.60 | 0.3K |
| 11:38 | 137.48 | 137.48 | 137.48 | 137.48 | 0.2K |
| 11:39 | 137.66 | 137.66 | 137.66 | 137.66 | 0.2K |
| 11:40 | 137.57 | 137.57 | 137.57 | 137.57 | 0.5K |
| 11:41 | 137.53 | 137.59 | 137.53 | 137.59 | 0.6K |
| 11:43 | 137.47 | 137.47 | 137.47 | 137.47 | 0.1K |
| 11:44 | 137.51 | 137.51 | 137.51 | 137.51 | 1.2K |
| 11:45 | 137.46 | 137.46 | 137.46 | 137.46 | 0.1K |
| 11:46 | 137.60 | 137.60 | 137.60 | 137.60 | 0.2K |
| 11:48 | 137.60 | 137.60 | 137.60 | 137.60 | 0.2K |
| 11:49 | 137.60 | 137.60 | 137.60 | 137.60 | 0.2K |
| 11:50 | 137.60 | 137.60 | 137.47 | 137.47 | 0.5K |
| 11:52 | 137.60 | 137.60 | 137.23 | 137.23 | 3.7K |
| 11:55 | 137.40 | 137.40 | 137.30 | 137.29 | 0.7K |
| 11:56 | 137.27 | 137.27 | 137.27 | 137.27 | 0.1K |
| 11:57 | 137.24 | 137.24 | 137.07 | 137.07 | 0.9K |
| 11:59 | 136.83 | 136.83 | 136.83 | 136.83 | 0.3K |
| 12:01 | 136.99 | 136.99 | 136.99 | 136.99 | 0.6K |
| 12:04 | 137.08 | 137.08 | 137.03 | 137.03 | 2.5K |
| 12:05 | 137.00 | 137.20 | 137.00 | 137.20 | 2.3K |
| 12:07 | 137.29 | 137.29 | 137.29 | 137.29 | 0.3K |
| 12:10 | 137.37 | 137.37 | 137.37 | 137.37 | 0.3K |
| 12:12 | 137.22 | 137.27 | 137.22 | 137.27 | 0.5K |
| 12:13 | 137.16 | 137.16 | 137.16 | 137.16 | 0.2K |
| 12:14 | 137.26 | 137.26 | 137.26 | 137.26 | 0.2K |
| 12:16 | 137.14 | 137.14 | 137.14 | 137.14 | 0.2K |
| 12:17 | 137.26 | 137.26 | 137.26 | 137.26 | 0.2K |
| 12:18 | 137.14 | 137.16 | 137.14 | 137.16 | 0.4K |
| 12:21 | 137.20 | 137.20 | 137.20 | 137.20 | 0.2K |
| 12:22 | 137.19 | 137.19 | 137.19 | 137.19 | 0.2K |
| 12:23 | 137.20 | 137.20 | 137.20 | 137.20 | 0.2K |
| 12:24 | 137.24 | 137.24 | 137.20 | 137.20 | 0.9K |
| 12:25 | 137.20 | 137.20 | 137.20 | 137.20 | 0.1K |
| 12:26 | 137.19 | 137.19 | 137.19 | 137.19 | 0.7K |
| 12:27 | 137.26 | 137.26 | 137.26 | 137.26 | 3.1K |
| 12:28 | 137.10 | 137.10 | 137.10 | 137.10 | 0.7K |
| 12:32 | 137.05 | 137.15 | 137.05 | 137.15 | 1.3K |
| 12:33 | 137.18 | 137.18 | 137.12 | 137.12 | 0.5K |
| 12:35 | 137.02 | 137.02 | 137.02 | 137.02 | 0.2K |
| 12:37 | 137.02 | 137.02 | 137.02 | 137.02 | 0.4K |
| 12:39 | 137.00 | 137.00 | 137.00 | 137.00 | 1.1K |
| 12:45 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1K |
| 12:46 | 137.00 | 137.00 | 136.98 | 136.98 | 1.2K |
| 12:47 | 136.69 | 136.69 | 136.69 | 136.69 | 0.2K |
| 12:49 | 136.71 | 136.71 | 136.71 | 136.71 | 0.3K |
| 12:51 | 136.71 | 136.71 | 136.71 | 136.71 | 0.8K |
| 12:55 | 136.65 | 136.65 | 136.65 | 136.65 | 0.4K |
| 12:56 | 136.59 | 136.59 | 136.59 | 136.59 | 0.2K |
| 12:57 | 136.78 | 136.78 | 136.78 | 136.78 | 0.2K |
| 12:58 | 136.73 | 136.73 | 136.65 | 136.65 | 0.6K |
| 12:59 | 136.73 | 136.80 | 136.73 | 136.80 | 1.8K |
| 13:01 | 136.77 | 136.77 | 136.77 | 136.77 | 0.3K |
| 13:04 | 136.75 | 136.75 | 136.75 | 136.75 | 0.8K |
| 13:11 | 136.65 | 136.65 | 136.42 | 136.42 | 0.9K |
| 13:12 | 136.49 | 136.49 | 136.49 | 136.49 | 1.3K |
| 13:13 | 136.46 | 136.46 | 136.46 | 136.46 | 0.5K |
| 13:14 | 136.58 | 136.58 | 136.58 | 136.58 | 1.0K |
| 13:15 | 136.54 | 136.54 | 136.54 | 136.54 | 0.4K |
| 13:17 | 136.52 | 136.52 | 136.52 | 136.52 | 0.3K |
| 13:19 | 136.56 | 136.56 | 136.56 | 136.56 | 0.3K |
| 13:21 | 136.58 | 136.58 | 136.58 | 136.58 | 0.7K |
| 13:22 | 136.47 | 136.47 | 136.47 | 136.47 | 0.2K |
| 13:24 | 136.40 | 136.40 | 136.40 | 136.40 | 0.2K |
| 13:26 | 136.35 | 136.35 | 136.35 | 136.35 | 0.4K |
| 13:29 | 136.36 | 136.36 | 136.36 | 136.36 | 0.2K |
| 13:30 | 136.43 | 136.50 | 136.39 | 136.39 | 2.9K |
| 13:31 | 136.26 | 136.26 | 136.26 | 136.26 | 0.4K |
| 13:32 | 136.25 | 136.25 | 136.25 | 136.25 | 0.1K |
| 13:34 | 136.26 | 136.26 | 136.26 | 136.26 | 0.3K |
| 13:36 | 136.26 | 136.26 | 136.26 | 136.26 | 0.3K |
| 13:38 | 136.25 | 136.25 | 136.25 | 136.25 | 0.2K |
| 13:39 | 136.25 | 136.25 | 136.25 | 136.25 | 0.6K |
| 13:41 | 136.35 | 136.35 | 136.35 | 136.35 | 1.5K |
| 13:42 | 136.30 | 136.30 | 136.30 | 136.29 | 0.8K |
| 13:43 | 136.27 | 136.27 | 136.27 | 136.27 | 2.0K |
| 13:45 | 136.43 | 136.43 | 136.27 | 136.27 | 1.5K |
| 13:53 | 136.06 | 136.06 | 136.05 | 136.05 | 0.9K |
| 13:58 | 136.15 | 136.15 | 136.13 | 136.13 | 1.2K |
| 13:59 | 136.22 | 136.22 | 136.13 | 136.13 | 1.1K |
| 14:00 | 136.17 | 136.17 | 136.17 | 136.17 | 0.1K |
| 14:01 | 136.17 | 136.17 | 136.17 | 136.17 | 0.4K |
| 14:02 | 136.19 | 136.19 | 136.19 | 136.19 | 0.1K |
| 14:03 | 136.23 | 136.23 | 136.23 | 136.23 | 0.6K |
| 14:04 | 136.21 | 136.21 | 136.21 | 136.21 | 0.1K |
| 14:05 | 136.21 | 136.21 | 136.16 | 136.16 | 1.1K |
| 14:07 | 136.05 | 136.05 | 136.05 | 136.05 | 0.2K |
| 14:08 | 136.23 | 136.23 | 136.23 | 136.23 | 0.7K |
| 14:09 | 136.14 | 136.14 | 136.14 | 136.14 | 0.2K |
| 14:11 | 136.16 | 136.16 | 136.16 | 136.16 | 0.6K |
| 14:13 | 136.06 | 136.06 | 136.06 | 136.06 | 0.2K |
| 14:14 | 136.11 | 136.11 | 136.11 | 136.11 | 0.2K |
| 14:16 | 136.12 | 136.12 | 136.11 | 136.11 | 0.2K |
| 14:17 | 136.20 | 136.20 | 136.20 | 136.20 | 0.2K |
| 14:18 | 136.12 | 136.12 | 136.12 | 136.12 | 0.9K |
| 14:21 | 136.03 | 136.03 | 136.03 | 136.03 | 0.1K |
| 14:22 | 136.03 | 136.03 | 136.03 | 136.03 | 0.9K |
| 14:24 | 135.88 | 135.88 | 135.88 | 135.88 | 0.2K |
| 14:25 | 135.95 | 136.03 | 135.95 | 135.95 | 0.9K |
| 14:26 | 135.89 | 135.89 | 135.89 | 135.89 | 0.2K |
| 14:27 | 135.95 | 135.95 | 135.95 | 135.95 | 0.3K |
| 14:28 | 135.87 | 135.97 | 135.87 | 135.93 | 0.7K |
| 14:30 | 135.99 | 135.99 | 135.99 | 135.99 | 0.2K |
| 14:31 | 135.97 | 135.97 | 135.97 | 135.97 | 0.1K |
| 14:32 | 135.94 | 136.00 | 135.94 | 136.00 | 2.3K |
| 14:33 | 135.94 | 135.94 | 135.71 | 135.71 | 1.5K |
| 14:35 | 135.69 | 135.69 | 135.69 | 135.69 | 0.2K |
| 14:38 | 135.69 | 135.69 | 135.69 | 135.69 | 0.3K |
| 14:39 | 135.51 | 135.51 | 135.51 | 135.51 | 0.9K |
| 14:40 | 135.53 | 135.53 | 135.53 | 135.53 | 0.1K |
| 14:41 | 135.56 | 135.56 | 135.56 | 135.56 | 0.3K |
| 14:42 | 135.57 | 135.57 | 135.57 | 135.57 | 0.2K |
| 14:43 | 135.55 | 135.55 | 135.55 | 135.54 | 0.8K |
| 14:44 | 135.44 | 135.44 | 135.44 | 135.44 | 0.2K |
| 14:45 | 135.40 | 135.44 | 135.40 | 135.44 | 0.5K |
| 14:46 | 135.51 | 135.51 | 135.49 | 135.49 | 0.6K |
| 14:47 | 135.40 | 135.40 | 135.40 | 135.40 | 0.1K |
| 14:48 | 135.40 | 135.60 | 135.40 | 135.60 | 5.8K |
| 14:49 | 135.62 | 135.66 | 135.58 | 135.64 | 4.7K |
| 14:50 | 135.71 | 135.71 | 135.71 | 135.71 | 0.4K |
| 14:52 | 135.67 | 135.95 | 135.67 | 135.95 | 0.4K |
| 14:54 | 135.67 | 135.67 | 135.67 | 135.67 | 0.2K |
| 14:57 | 135.64 | 135.64 | 135.64 | 135.64 | 0.9K |
| 14:59 | 135.55 | 135.55 | 135.55 | 135.55 | 0.5K |
| 15:00 | 135.42 | 135.42 | 135.42 | 135.42 | 0.6K |
| 15:01 | 135.39 | 135.39 | 135.39 | 135.39 | 0.1K |
| 15:03 | 135.66 | 135.66 | 135.66 | 135.66 | 1.8K |
| 15:04 | 135.56 | 135.56 | 135.56 | 135.56 | 0.3K |
| 15:06 | 135.60 | 135.60 | 135.60 | 135.60 | 0.2K |
| 15:07 | 135.61 | 135.61 | 135.61 | 135.61 | 0.3K |
| 15:09 | 135.65 | 135.65 | 135.65 | 135.65 | 0.1K |
| 15:10 | 135.70 | 135.70 | 135.53 | 135.53 | 1.0K |
| 15:11 | 135.55 | 135.55 | 135.55 | 135.55 | 0.2K |
| 15:13 | 135.69 | 135.69 | 135.63 | 135.63 | 1.4K |
| 15:18 | 135.61 | 135.61 | 135.60 | 135.60 | 1.4K |
| 15:21 | 135.39 | 135.39 | 135.39 | 135.39 | 0.3K |
| 15:22 | 135.55 | 135.55 | 135.55 | 135.55 | 0.4K |
| 15:23 | 135.49 | 135.49 | 135.49 | 135.49 | 0.6K |
| 15:25 | 135.51 | 135.51 | 135.51 | 135.51 | 0.2K |
| 15:27 | 135.52 | 135.53 | 135.52 | 135.53 | 0.8K |
| 15:29 | 135.54 | 135.54 | 135.54 | 135.54 | 0.4K |
| 15:30 | 135.58 | 135.71 | 135.58 | 135.71 | 2.0K |
| 15:31 | 135.78 | 135.79 | 135.78 | 135.79 | 0.5K |
| 15:32 | 135.67 | 135.67 | 135.67 | 135.67 | 1.3K |
| 15:35 | 135.66 | 135.83 | 135.66 | 135.82 | 0.6K |
| 15:37 | 135.72 | 135.73 | 135.72 | 135.73 | 0.5K |
| 15:40 | 135.71 | 135.74 | 135.70 | 135.70 | 1.1K |
| 15:41 | 135.81 | 135.82 | 135.80 | 135.80 | 3.8K |
| 15:42 | 135.84 | 135.84 | 135.84 | 135.84 | 0.5K |
| 15:44 | 135.98 | 136.01 | 135.98 | 136.01 | 0.9K |
| 15:46 | 136.10 | 136.10 | 136.05 | 136.05 | 2.3K |
| 15:47 | 136.06 | 136.07 | 136.06 | 136.07 | 0.7K |
| 15:48 | 136.21 | 136.21 | 136.21 | 136.21 | 1.0K |
| 15:49 | 136.32 | 136.32 | 136.32 | 136.32 | 1.0K |
| 15:50 | 136.35 | 136.35 | 136.35 | 136.35 | 1.1K |
| 15:51 | 136.45 | 136.45 | 136.45 | 136.45 | 0.2K |
| 15:52 | 136.43 | 136.43 | 136.34 | 136.34 | 2.0K |
| 15:53 | 136.53 | 136.53 | 136.45 | 136.45 | 0.5K |
| 15:54 | 136.38 | 136.38 | 136.29 | 136.29 | 2.8K |
| 15:55 | 136.19 | 136.19 | 136.19 | 136.19 | 5.6K |
| 15:56 | 136.32 | 136.32 | 136.30 | 136.30 | 1.7K |
| 15:57 | 136.50 | 136.50 | 136.46 | 136.46 | 3.9K |
| 15:58 | 136.50 | 136.60 | 136.46 | 136.46 | 3.8K |
| 15:59 | 136.50 | 136.50 | 136.27 | 136.26 | 6.0K |
| 16:00 | 136.27 | 136.32 | 136.27 | 136.32 | 42.4K |