| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 146.44 | 147.50 | 146.44 | 147.50 | 6.4K |
| 09:31 | 147.50 | 147.50 | 146.99 | 146.99 | 1.2K |
| 09:33 | 146.32 | 146.32 | 146.32 | 146.32 | 0.3K |
| 09:37 | 146.57 | 146.57 | 146.57 | 146.57 | 0.3K |
| 09:41 | 145.71 | 146.57 | 145.71 | 146.57 | 0.6K |
| 09:45 | 146.42 | 146.42 | 146.42 | 146.42 | 0.3K |
| 09:47 | 146.83 | 146.83 | 146.83 | 146.82 | 1.2K |
| 09:48 | 146.75 | 146.75 | 146.75 | 146.75 | 0.8K |
| 09:49 | 146.92 | 146.92 | 146.92 | 146.92 | 0.5K |
| 09:53 | 146.60 | 146.60 | 146.60 | 146.60 | 2.1K |
| 09:57 | 146.49 | 146.49 | 146.49 | 146.49 | 0.3K |
| 09:59 | 146.49 | 146.49 | 145.96 | 145.96 | 2.3K |
| 10:01 | 146.10 | 146.10 | 146.10 | 146.10 | 0.1K |
| 10:02 | 146.18 | 146.25 | 146.18 | 146.25 | 0.5K |
| 10:05 | 146.25 | 146.25 | 146.25 | 146.25 | 0.9K |
| 10:09 | 146.21 | 146.21 | 146.21 | 146.21 | 0.3K |
| 10:10 | 146.67 | 146.67 | 146.67 | 146.67 | 0.7K |
| 10:11 | 146.56 | 146.56 | 146.56 | 146.56 | 0.6K |
| 10:16 | 146.82 | 146.82 | 146.82 | 146.82 | 1.0K |
| 10:21 | 147.17 | 147.17 | 147.17 | 147.17 | 0.2K |
| 10:22 | 147.38 | 147.38 | 147.13 | 147.13 | 1.1K |
| 10:26 | 147.17 | 147.17 | 147.17 | 147.17 | 0.2K |
| 10:27 | 147.17 | 147.17 | 147.17 | 147.17 | 0.4K |
| 10:29 | 147.17 | 147.17 | 147.17 | 147.17 | 0.2K |
| 10:30 | 147.17 | 147.74 | 147.17 | 147.74 | 2.4K |
| 10:32 | 147.56 | 147.78 | 147.56 | 147.78 | 0.3K |
| 10:33 | 147.78 | 147.78 | 147.78 | 147.78 | 0.4K |
| 10:35 | 147.86 | 148.51 | 147.86 | 148.23 | 1.7K |
| 10:40 | 148.20 | 148.20 | 148.20 | 148.20 | 1.9K |
| 10:46 | 148.20 | 148.20 | 148.20 | 148.20 | 1.3K |
| 10:47 | 148.40 | 148.40 | 148.40 | 148.40 | 0.8K |
| 10:48 | 148.40 | 148.40 | 148.40 | 148.40 | 0.2K |
| 10:50 | 148.26 | 148.40 | 148.26 | 148.40 | 0.9K |
| 10:57 | 148.40 | 148.40 | 148.40 | 148.40 | 0.6K |
| 11:02 | 148.20 | 148.40 | 148.20 | 148.40 | 0.4K |
| 11:03 | 148.40 | 148.40 | 148.40 | 148.40 | 0.7K |
| 11:05 | 148.40 | 148.40 | 148.40 | 148.40 | 0.2K |
| 11:06 | 148.56 | 148.56 | 148.56 | 148.56 | 0.3K |
| 11:07 | 148.48 | 148.48 | 148.40 | 148.40 | 1.3K |
| 11:13 | 148.10 | 148.10 | 148.09 | 148.09 | 2.7K |
| 11:15 | 148.18 | 148.18 | 148.18 | 148.18 | 0.6K |
| 11:18 | 148.22 | 148.22 | 148.22 | 148.22 | 0.4K |
| 11:21 | 148.22 | 148.22 | 148.22 | 148.22 | 0.1K |
| 11:22 | 148.48 | 148.48 | 148.48 | 148.48 | 0.8K |
| 11:24 | 148.37 | 148.40 | 148.37 | 148.40 | 0.3K |
| 11:25 | 148.55 | 148.55 | 148.49 | 148.49 | 2.1K |
| 11:28 | 148.52 | 148.52 | 148.52 | 148.52 | 0.1K |
| 11:29 | 148.54 | 148.54 | 148.54 | 148.54 | 0.1K |
| 11:30 | 148.54 | 148.54 | 148.54 | 148.54 | 0.5K |
| 11:32 | 148.54 | 148.81 | 148.54 | 148.81 | 1.6K |
| 11:33 | 148.92 | 148.93 | 148.92 | 148.93 | 4.1K |
| 11:35 | 148.85 | 148.85 | 148.85 | 148.85 | 0.3K |
| 11:38 | 149.00 | 149.04 | 149.00 | 149.04 | 2.1K |
| 11:40 | 149.24 | 149.65 | 149.03 | 149.65 | 5.5K |
| 11:41 | 149.97 | 149.97 | 149.97 | 149.97 | 1.2K |
| 11:44 | 149.60 | 149.60 | 149.60 | 149.60 | 0.9K |
| 11:46 | 149.74 | 149.74 | 149.74 | 149.74 | 0.5K |
| 11:47 | 149.74 | 149.74 | 149.74 | 149.74 | 0.3K |
| 11:50 | 149.71 | 149.71 | 149.71 | 149.71 | 1.4K |
| 11:53 | 149.79 | 149.79 | 149.79 | 149.79 | 0.2K |
| 11:54 | 149.79 | 149.85 | 149.79 | 149.85 | 0.6K |
| 11:56 | 149.79 | 149.79 | 149.79 | 149.79 | 0.3K |
| 11:57 | 150.00 | 150.00 | 150.00 | 150.00 | 3.1K |
| 11:58 | 150.14 | 150.23 | 150.14 | 150.23 | 2.3K |
| 11:59 | 150.01 | 150.01 | 150.01 | 150.01 | 1.8K |
| 12:00 | 150.14 | 150.20 | 150.14 | 150.20 | 1.4K |
| 12:01 | 150.42 | 150.42 | 150.37 | 150.37 | 1.1K |
| 12:02 | 150.37 | 150.37 | 150.37 | 150.37 | 0.7K |
| 12:03 | 150.37 | 150.37 | 150.37 | 150.37 | 0.3K |
| 12:04 | 150.54 | 150.54 | 150.54 | 150.54 | 0.6K |
| 12:05 | 150.46 | 150.46 | 150.46 | 150.46 | 1.4K |
| 12:06 | 150.34 | 150.34 | 150.34 | 150.34 | 2.2K |
| 12:07 | 150.34 | 150.34 | 150.20 | 150.20 | 2.2K |
| 12:11 | 150.20 | 150.20 | 150.18 | 150.18 | 0.5K |
| 12:12 | 150.18 | 150.18 | 150.18 | 150.18 | 0.3K |
| 12:14 | 150.18 | 150.18 | 150.15 | 150.15 | 0.7K |
| 12:15 | 150.27 | 150.27 | 150.27 | 150.27 | 0.6K |
| 12:16 | 150.29 | 150.29 | 150.29 | 150.29 | 0.6K |
| 12:17 | 150.28 | 150.32 | 150.28 | 150.32 | 0.3K |
| 12:18 | 150.26 | 150.26 | 150.26 | 150.26 | 0.7K |
| 12:20 | 150.27 | 150.27 | 150.27 | 150.26 | 0.9K |
| 12:21 | 150.27 | 150.27 | 150.27 | 150.26 | 0.6K |
| 12:25 | 150.21 | 150.37 | 150.21 | 150.37 | 3.4K |
| 12:30 | 150.28 | 150.28 | 150.28 | 150.28 | 1.3K |
| 12:34 | 150.45 | 150.45 | 150.34 | 150.34 | 3.2K |
| 12:41 | 150.27 | 150.27 | 150.27 | 150.26 | 1.0K |
| 12:42 | 149.96 | 149.96 | 149.49 | 149.49 | 6.5K |
| 12:43 | 149.11 | 149.11 | 149.11 | 149.11 | 0.7K |
| 12:44 | 148.98 | 148.98 | 148.98 | 148.98 | 0.7K |
| 12:50 | 149.24 | 149.24 | 149.24 | 149.24 | 2.1K |
| 12:57 | 149.32 | 149.32 | 149.32 | 149.32 | 0.9K |
| 13:03 | 148.86 | 148.86 | 148.86 | 148.86 | 0.2K |
| 13:06 | 149.11 | 149.26 | 149.11 | 149.26 | 2.4K |
| 13:08 | 149.24 | 149.24 | 149.24 | 149.24 | 0.2K |
| 13:12 | 149.24 | 149.53 | 149.24 | 149.53 | 3.8K |
| 13:20 | 149.48 | 149.48 | 149.48 | 149.48 | 0.4K |
| 13:23 | 149.63 | 149.63 | 149.63 | 149.63 | 0.8K |
| 13:25 | 149.49 | 149.49 | 149.49 | 149.49 | 0.4K |
| 13:26 | 149.49 | 149.49 | 149.49 | 149.49 | 0.9K |
| 13:30 | 149.49 | 149.49 | 149.49 | 149.49 | 1.0K |
| 13:31 | 149.31 | 149.31 | 149.28 | 149.28 | 4.3K |
| 13:34 | 149.23 | 149.23 | 149.23 | 149.23 | 1.3K |
| 13:36 | 149.41 | 149.41 | 149.41 | 149.41 | 0.6K |
| 13:38 | 149.25 | 149.25 | 149.17 | 149.17 | 1.2K |
| 13:39 | 149.22 | 149.22 | 149.22 | 149.22 | 0.4K |
| 13:41 | 149.34 | 149.34 | 149.34 | 149.34 | 2.0K |
| 13:46 | 149.44 | 149.44 | 149.44 | 149.44 | 1.0K |
| 13:50 | 149.28 | 149.28 | 149.28 | 149.28 | 0.4K |
| 13:51 | 149.28 | 149.28 | 149.28 | 149.28 | 0.3K |
| 13:54 | 149.48 | 149.58 | 149.48 | 149.58 | 2.6K |
| 13:59 | 149.55 | 149.55 | 149.55 | 149.55 | 1.5K |
| 14:03 | 149.63 | 149.63 | 149.63 | 149.63 | 0.2K |
| 14:05 | 149.55 | 149.59 | 149.42 | 149.42 | 1.1K |
| 14:08 | 149.46 | 149.46 | 149.46 | 149.46 | 1.3K |
| 14:10 | 149.41 | 149.41 | 149.41 | 149.41 | 0.2K |
| 14:11 | 149.51 | 149.51 | 149.51 | 149.51 | 1.0K |
| 14:15 | 149.60 | 149.60 | 149.60 | 149.60 | 0.6K |
| 14:17 | 149.53 | 149.53 | 149.34 | 149.34 | 7.9K |
| 14:18 | 149.34 | 149.34 | 149.34 | 149.34 | 1.1K |
| 14:20 | 149.05 | 149.05 | 149.05 | 149.05 | 0.6K |
| 14:24 | 149.25 | 149.29 | 149.25 | 149.29 | 2.6K |
| 14:28 | 149.27 | 149.37 | 149.27 | 149.37 | 1.9K |
| 14:29 | 149.43 | 149.43 | 149.43 | 149.43 | 0.5K |
| 14:30 | 149.37 | 149.37 | 149.37 | 149.37 | 0.2K |
| 14:32 | 149.37 | 149.37 | 149.37 | 149.37 | 2.0K |
| 14:36 | 149.60 | 149.60 | 149.60 | 149.60 | 1.8K |
| 14:41 | 149.80 | 149.80 | 149.80 | 149.80 | 0.3K |
| 14:43 | 149.73 | 149.73 | 149.73 | 149.73 | 0.7K |
| 14:46 | 149.82 | 149.82 | 149.82 | 149.82 | 0.5K |
| 14:49 | 149.57 | 149.57 | 149.57 | 149.57 | 0.2K |
| 14:50 | 149.57 | 149.76 | 149.57 | 149.57 | 0.7K |
| 14:51 | 149.73 | 149.73 | 149.73 | 149.73 | 2.6K |
| 14:56 | 149.75 | 149.80 | 149.75 | 149.80 | 1.6K |
| 14:57 | 149.80 | 149.80 | 149.80 | 149.79 | 0.4K |
| 14:58 | 149.98 | 149.98 | 149.98 | 149.98 | 0.5K |
| 15:01 | 149.85 | 149.90 | 149.84 | 149.90 | 1.7K |
| 15:04 | 149.80 | 149.80 | 149.69 | 149.69 | 2.7K |
| 15:05 | 149.72 | 149.72 | 149.72 | 149.72 | 0.9K |
| 15:06 | 149.56 | 149.56 | 149.56 | 149.56 | 0.7K |
| 15:08 | 149.55 | 149.69 | 149.55 | 149.69 | 1.1K |
| 15:10 | 149.58 | 149.58 | 149.58 | 149.58 | 0.2K |
| 15:12 | 149.52 | 149.52 | 149.52 | 149.52 | 1.3K |
| 15:14 | 149.47 | 149.47 | 149.34 | 149.34 | 3.7K |
| 15:15 | 149.30 | 149.40 | 149.30 | 149.29 | 2.9K |
| 15:16 | 149.37 | 149.37 | 149.30 | 149.29 | 0.6K |
| 15:18 | 149.28 | 149.33 | 149.28 | 149.33 | 0.7K |
| 15:19 | 149.33 | 149.44 | 149.33 | 149.44 | 1.4K |
| 15:20 | 149.37 | 149.37 | 149.37 | 149.37 | 2.5K |
| 15:22 | 149.52 | 149.52 | 149.52 | 149.51 | 0.6K |
| 15:24 | 149.43 | 149.43 | 149.43 | 149.43 | 2.1K |
| 15:25 | 149.34 | 149.34 | 149.34 | 149.34 | 0.3K |
| 15:26 | 149.14 | 149.14 | 148.86 | 148.86 | 1.1K |
| 15:27 | 148.98 | 149.06 | 148.97 | 149.06 | 1.0K |
| 15:29 | 148.89 | 149.18 | 148.89 | 149.18 | 5.6K |
| 15:30 | 149.22 | 149.22 | 149.11 | 149.10 | 0.8K |
| 15:32 | 149.20 | 149.20 | 149.20 | 149.20 | 0.4K |
| 15:33 | 149.09 | 149.22 | 149.09 | 149.22 | 0.5K |
| 15:34 | 149.09 | 149.20 | 149.09 | 149.20 | 0.6K |
| 15:36 | 149.20 | 149.20 | 149.20 | 149.20 | 0.6K |
| 15:39 | 149.20 | 149.20 | 149.20 | 149.20 | 0.5K |
| 15:40 | 149.10 | 149.10 | 149.02 | 149.01 | 4.5K |
| 15:41 | 148.93 | 148.97 | 148.87 | 148.97 | 2.1K |
| 15:44 | 148.90 | 149.01 | 148.90 | 148.90 | 0.7K |
| 15:45 | 149.07 | 149.23 | 149.07 | 149.23 | 5.1K |
| 15:46 | 149.13 | 149.13 | 149.12 | 149.12 | 0.9K |
| 15:48 | 149.12 | 149.16 | 149.12 | 149.16 | 1.2K |
| 15:49 | 149.02 | 149.02 | 148.92 | 148.92 | 2.4K |
| 15:50 | 149.07 | 149.07 | 149.01 | 149.03 | 2.4K |
| 15:51 | 148.86 | 148.95 | 148.80 | 148.95 | 2.5K |
| 15:52 | 148.76 | 148.93 | 148.73 | 148.93 | 2.4K |
| 15:53 | 148.97 | 149.00 | 148.90 | 148.90 | 2.8K |
| 15:54 | 149.02 | 149.11 | 148.88 | 148.88 | 1.5K |
| 15:55 | 148.88 | 149.11 | 148.88 | 149.04 | 9.8K |
| 15:56 | 149.01 | 149.10 | 148.95 | 149.10 | 7.2K |
| 15:57 | 149.10 | 149.21 | 149.10 | 149.21 | 10.7K |
| 15:58 | 149.49 | 149.49 | 149.30 | 149.30 | 7.0K |
| 15:59 | 149.21 | 149.26 | 149.13 | 149.13 | 17.4K |
| 16:00 | 149.09 | 149.09 | 149.06 | 149.06 | 89.4K |