| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 131.49 | 131.49 | 131.49 | 131.49 | 3.7K |
| 09:31 | 131.99 | 131.99 | 131.99 | 131.99 | 1.3K |
| 09:33 | 131.22 | 131.22 | 131.22 | 131.22 | 0.3K |
| 09:35 | 131.75 | 131.75 | 131.75 | 131.75 | 0.4K |
| 09:36 | 130.33 | 131.36 | 130.33 | 131.33 | 2.1K |
| 09:37 | 131.33 | 131.33 | 131.33 | 131.33 | 0.2K |
| 09:39 | 131.27 | 131.27 | 131.27 | 131.27 | 2.0K |
| 09:40 | 130.50 | 130.50 | 130.50 | 130.50 | 0.6K |
| 09:42 | 130.52 | 130.52 | 130.52 | 130.52 | 0.5K |
| 09:43 | 130.99 | 130.99 | 130.99 | 130.99 | 0.2K |
| 09:44 | 130.87 | 130.87 | 130.87 | 130.87 | 1.8K |
| 09:47 | 130.55 | 130.55 | 130.55 | 130.55 | 0.1K |
| 09:48 | 130.55 | 130.55 | 130.55 | 130.55 | 0.5K |
| 09:49 | 130.55 | 130.55 | 130.55 | 130.55 | 0.2K |
| 09:52 | 130.67 | 130.67 | 130.67 | 130.67 | 0.6K |
| 09:54 | 130.59 | 130.59 | 130.59 | 130.59 | 0.7K |
| 09:56 | 130.55 | 130.55 | 130.39 | 130.39 | 11.9K |
| 09:57 | 130.39 | 130.39 | 130.25 | 130.25 | 1.0K |
| 09:58 | 130.34 | 130.34 | 130.34 | 130.34 | 0.9K |
| 10:00 | 129.53 | 129.53 | 129.53 | 129.53 | 3.8K |
| 10:01 | 130.10 | 130.10 | 130.00 | 130.09 | 5.0K |
| 10:02 | 130.09 | 130.10 | 130.09 | 130.10 | 0.7K |
| 10:03 | 130.04 | 130.04 | 130.04 | 130.04 | 0.5K |
| 10:04 | 130.19 | 130.19 | 130.19 | 130.19 | 0.7K |
| 10:05 | 130.09 | 130.09 | 129.62 | 129.62 | 3.9K |
| 10:07 | 129.86 | 129.86 | 129.86 | 129.86 | 0.2K |
| 10:08 | 129.86 | 129.86 | 129.86 | 129.86 | 0.5K |
| 10:09 | 129.86 | 129.86 | 129.86 | 129.86 | 1.0K |
| 10:10 | 130.18 | 130.18 | 130.18 | 130.18 | 1.7K |
| 10:11 | 129.95 | 129.95 | 129.91 | 129.91 | 2.3K |
| 10:14 | 129.44 | 129.44 | 129.44 | 129.44 | 1.8K |
| 10:17 | 129.00 | 129.00 | 129.00 | 129.00 | 0.1K |
| 10:18 | 128.98 | 129.40 | 128.98 | 129.40 | 5.9K |
| 10:20 | 129.36 | 129.68 | 129.36 | 129.68 | 1.0K |
| 10:21 | 129.69 | 129.69 | 129.69 | 129.69 | 0.5K |
| 10:23 | 129.77 | 129.77 | 129.45 | 129.45 | 0.7K |
| 10:24 | 129.46 | 129.46 | 129.46 | 129.46 | 1.3K |
| 10:26 | 129.30 | 129.30 | 129.30 | 129.29 | 2.7K |
| 10:33 | 129.71 | 129.71 | 129.44 | 129.44 | 0.8K |
| 10:36 | 129.00 | 129.00 | 129.00 | 129.00 | 1.3K |
| 10:38 | 128.71 | 129.32 | 128.71 | 129.04 | 1.2K |
| 10:40 | 128.88 | 128.88 | 128.88 | 128.88 | 0.3K |
| 10:41 | 129.44 | 129.44 | 129.44 | 129.44 | 1.0K |
| 10:45 | 129.00 | 129.00 | 129.00 | 129.00 | 0.5K |
| 10:47 | 129.07 | 129.23 | 129.00 | 129.23 | 0.5K |
| 10:49 | 129.70 | 129.70 | 129.70 | 129.70 | 1.9K |
| 10:50 | 129.95 | 129.95 | 129.95 | 129.95 | 2.6K |
| 10:52 | 129.90 | 129.90 | 129.90 | 129.90 | 0.3K |
| 10:53 | 130.00 | 130.00 | 130.00 | 130.00 | 4.5K |
| 10:54 | 129.81 | 129.81 | 129.81 | 129.81 | 2.8K |
| 10:57 | 128.93 | 128.93 | 128.93 | 128.93 | 2.0K |
| 10:58 | 129.00 | 129.00 | 129.00 | 129.00 | 3.4K |
| 10:59 | 129.00 | 129.00 | 129.00 | 129.00 | 0.7K |
| 11:03 | 129.00 | 129.00 | 129.00 | 129.00 | 0.1K |
| 11:04 | 129.00 | 129.00 | 129.00 | 129.00 | 0.4K |
| 11:05 | 129.00 | 129.00 | 128.56 | 128.56 | 11.5K |
| 11:11 | 128.36 | 128.39 | 128.36 | 128.39 | 1.5K |
| 11:17 | 128.84 | 128.84 | 128.84 | 128.84 | 0.9K |
| 11:18 | 128.54 | 128.54 | 128.54 | 128.54 | 0.2K |
| 11:20 | 128.32 | 128.32 | 128.32 | 128.32 | 2.2K |
| 11:23 | 128.00 | 128.00 | 128.00 | 128.00 | 1.0K |
| 11:24 | 128.08 | 128.08 | 127.70 | 127.71 | 8.1K |
| 11:25 | 127.71 | 127.71 | 127.38 | 127.38 | 0.6K |
| 11:27 | 127.71 | 127.71 | 127.15 | 127.15 | 2.6K |
| 11:31 | 127.57 | 127.69 | 127.57 | 127.69 | 8.6K |
| 11:32 | 128.08 | 128.08 | 128.08 | 128.08 | 1.3K |
| 11:33 | 128.08 | 128.08 | 128.08 | 128.08 | 0.4K |
| 11:35 | 128.81 | 128.81 | 128.81 | 128.81 | 2.0K |
| 11:37 | 128.43 | 128.43 | 128.43 | 128.43 | 1.7K |
| 11:40 | 128.03 | 128.03 | 128.03 | 128.03 | 0.1K |
| 11:41 | 128.42 | 128.42 | 128.42 | 128.42 | 0.8K |
| 11:47 | 128.08 | 128.08 | 128.08 | 128.08 | 0.4K |
| 11:49 | 128.22 | 128.22 | 128.22 | 128.22 | 0.2K |
| 11:50 | 128.06 | 128.06 | 128.06 | 128.06 | 2.4K |
| 11:55 | 127.29 | 127.50 | 127.29 | 127.50 | 0.5K |
| 11:56 | 127.23 | 127.23 | 127.23 | 127.23 | 0.7K |
| 11:57 | 127.19 | 127.19 | 127.19 | 127.19 | 1.9K |
| 11:59 | 127.24 | 127.39 | 127.24 | 127.39 | 0.3K |
| 12:00 | 127.44 | 127.44 | 127.44 | 127.44 | 1.3K |
| 12:01 | 127.21 | 127.36 | 127.20 | 127.20 | 0.7K |
| 12:02 | 127.51 | 127.51 | 127.51 | 127.51 | 1.5K |
| 12:05 | 127.20 | 127.20 | 127.00 | 127.00 | 3.6K |
| 12:09 | 126.32 | 126.36 | 126.32 | 126.36 | 1.0K |
| 12:10 | 127.02 | 127.02 | 127.02 | 127.02 | 0.1K |
| 12:11 | 126.30 | 126.43 | 126.30 | 126.43 | 1.7K |
| 12:14 | 126.03 | 126.03 | 126.03 | 126.03 | 0.6K |
| 12:16 | 126.00 | 126.00 | 126.00 | 126.00 | 0.3K |
| 12:17 | 125.53 | 125.53 | 125.53 | 125.53 | 1.5K |
| 12:18 | 125.50 | 125.50 | 125.07 | 125.07 | 6.3K |
| 12:19 | 124.90 | 124.90 | 124.90 | 124.90 | 0.3K |
| 12:20 | 124.83 | 124.84 | 124.83 | 124.84 | 5.4K |
| 12:21 | 125.36 | 125.36 | 124.94 | 124.95 | 0.7K |
| 12:22 | 124.64 | 124.64 | 124.64 | 124.64 | 0.8K |
| 12:23 | 124.67 | 124.67 | 124.36 | 124.36 | 1.0K |
| 12:24 | 124.35 | 124.35 | 124.35 | 124.35 | 0.7K |
| 12:25 | 124.42 | 124.42 | 124.12 | 124.12 | 2.1K |
| 12:27 | 125.00 | 125.00 | 125.00 | 125.00 | 1.2K |
| 12:28 | 125.00 | 125.00 | 124.99 | 124.99 | 0.5K |
| 12:29 | 124.94 | 124.94 | 124.94 | 124.94 | 0.5K |
| 12:30 | 124.71 | 124.71 | 124.71 | 124.71 | 0.2K |
| 12:31 | 125.30 | 125.30 | 125.30 | 125.30 | 0.2K |
| 12:32 | 125.00 | 125.17 | 125.00 | 125.00 | 1.9K |
| 12:35 | 125.00 | 125.00 | 124.62 | 124.62 | 7.9K |
| 12:36 | 124.83 | 124.83 | 124.83 | 124.83 | 0.7K |
| 12:37 | 124.82 | 124.82 | 124.82 | 124.82 | 1.4K |
| 12:38 | 125.00 | 125.00 | 125.00 | 125.00 | 0.1K |
| 12:39 | 125.25 | 125.25 | 125.25 | 125.25 | 0.2K |
| 12:40 | 124.82 | 124.82 | 124.82 | 124.82 | 0.1K |
| 12:42 | 124.82 | 124.82 | 124.82 | 124.82 | 1.3K |
| 12:43 | 125.00 | 125.00 | 125.00 | 125.00 | 1.2K |
| 12:44 | 124.60 | 124.60 | 124.50 | 124.50 | 4.0K |
| 12:47 | 124.65 | 124.65 | 124.65 | 124.65 | 0.4K |
| 12:49 | 124.93 | 124.93 | 124.65 | 124.65 | 1.2K |
| 12:51 | 124.65 | 124.65 | 124.65 | 124.65 | 2.5K |
| 12:52 | 124.65 | 124.65 | 123.94 | 123.94 | 2.0K |
| 12:53 | 123.96 | 123.96 | 123.96 | 123.96 | 0.9K |
| 12:54 | 124.04 | 124.04 | 124.04 | 124.04 | 0.9K |
| 12:57 | 123.91 | 123.99 | 123.91 | 123.99 | 6.5K |
| 12:58 | 124.38 | 124.38 | 123.97 | 123.97 | 1.9K |
| 13:04 | 124.36 | 124.36 | 124.00 | 124.00 | 5.4K |
| 13:06 | 123.75 | 123.75 | 123.75 | 123.75 | 0.1K |
| 13:07 | 123.20 | 123.20 | 123.20 | 123.20 | 0.6K |
| 13:10 | 123.48 | 123.48 | 123.48 | 123.48 | 2.1K |
| 13:11 | 122.76 | 123.12 | 122.76 | 122.84 | 1.1K |
| 13:12 | 122.85 | 122.85 | 122.85 | 122.85 | 5.9K |
| 13:15 | 123.15 | 123.15 | 123.15 | 123.15 | 0.5K |
| 13:17 | 122.81 | 122.81 | 122.80 | 122.81 | 1.5K |
| 13:18 | 123.14 | 123.54 | 122.96 | 123.54 | 4.8K |
| 13:20 | 123.34 | 123.34 | 123.34 | 123.34 | 1.3K |
| 13:22 | 123.36 | 123.36 | 123.36 | 123.36 | 1.4K |
| 13:24 | 123.64 | 123.64 | 123.64 | 123.64 | 2.3K |
| 13:26 | 123.25 | 123.25 | 123.25 | 123.25 | 0.2K |
| 13:27 | 123.04 | 123.04 | 123.04 | 123.04 | 0.6K |
| 13:30 | 123.32 | 123.32 | 123.32 | 123.32 | 0.1K |
| 13:31 | 123.10 | 123.10 | 123.10 | 123.10 | 0.3K |
| 13:32 | 123.39 | 123.39 | 123.16 | 123.16 | 5.6K |
| 13:33 | 123.00 | 123.00 | 123.00 | 123.00 | 0.4K |
| 13:38 | 122.90 | 122.90 | 122.75 | 122.75 | 1.7K |
| 13:39 | 123.04 | 123.04 | 123.04 | 123.04 | 0.2K |
| 13:40 | 123.05 | 123.05 | 123.05 | 123.05 | 0.1K |
| 13:41 | 122.80 | 122.99 | 122.80 | 122.99 | 1.3K |
| 13:43 | 122.50 | 122.50 | 122.50 | 122.50 | 1.5K |
| 13:44 | 122.86 | 122.86 | 122.86 | 122.86 | 0.5K |
| 13:45 | 122.50 | 122.50 | 122.50 | 122.50 | 0.5K |
| 13:46 | 122.51 | 122.51 | 122.29 | 122.29 | 3.7K |
| 13:48 | 122.00 | 122.10 | 122.00 | 122.10 | 1.2K |
| 13:52 | 122.27 | 122.27 | 122.27 | 122.27 | 1.1K |
| 13:53 | 122.35 | 122.35 | 122.35 | 122.35 | 1.0K |
| 13:54 | 122.39 | 122.39 | 122.20 | 122.20 | 0.8K |
| 13:57 | 122.25 | 122.25 | 122.25 | 122.25 | 0.3K |
| 13:58 | 122.29 | 122.29 | 122.29 | 122.29 | 0.2K |
| 13:59 | 122.27 | 122.28 | 122.27 | 122.28 | 0.3K |
| 14:00 | 122.10 | 122.10 | 122.02 | 122.02 | 1.9K |
| 14:02 | 122.10 | 122.14 | 122.10 | 122.14 | 0.4K |
| 14:03 | 122.29 | 122.36 | 122.29 | 122.36 | 1.7K |
| 14:05 | 122.40 | 122.40 | 122.22 | 122.22 | 1.1K |
| 14:06 | 122.24 | 122.24 | 122.24 | 122.24 | 0.5K |
| 14:07 | 122.05 | 122.10 | 122.05 | 122.10 | 5.3K |
| 14:08 | 122.10 | 122.10 | 121.58 | 121.58 | 4.9K |
| 14:09 | 121.54 | 121.54 | 121.54 | 121.54 | 0.7K |
| 14:10 | 121.77 | 121.77 | 121.65 | 121.65 | 2.1K |
| 14:11 | 121.84 | 121.84 | 121.80 | 121.80 | 7.4K |
| 14:12 | 121.90 | 122.04 | 121.06 | 121.71 | 9.9K |
| 14:13 | 121.20 | 121.20 | 121.20 | 121.20 | 1.1K |
| 14:14 | 120.86 | 121.33 | 120.86 | 120.89 | 1.7K |
| 14:15 | 121.75 | 121.86 | 121.75 | 121.86 | 1.9K |
| 14:16 | 121.35 | 121.35 | 121.35 | 121.35 | 0.4K |
| 14:18 | 121.88 | 121.88 | 121.88 | 121.88 | 1.4K |
| 14:19 | 122.05 | 122.06 | 122.05 | 122.06 | 1.4K |
| 14:21 | 122.19 | 122.19 | 122.19 | 122.19 | 0.5K |
| 14:22 | 122.09 | 122.23 | 122.09 | 122.23 | 1.4K |
| 14:23 | 122.46 | 122.59 | 122.46 | 122.59 | 2.8K |
| 14:24 | 122.61 | 122.61 | 122.54 | 122.61 | 2.3K |
| 14:25 | 122.30 | 122.64 | 122.30 | 122.46 | 1.1K |
| 14:26 | 122.66 | 122.66 | 122.20 | 122.20 | 3.3K |
| 14:29 | 122.52 | 122.52 | 122.52 | 122.52 | 0.7K |
| 14:31 | 122.69 | 122.90 | 122.69 | 122.90 | 2.2K |
| 14:34 | 122.36 | 122.36 | 122.36 | 122.36 | 0.6K |
| 14:35 | 122.41 | 122.41 | 122.41 | 122.41 | 0.6K |
| 14:36 | 122.32 | 122.32 | 122.32 | 122.32 | 0.5K |
| 14:38 | 122.64 | 122.64 | 122.64 | 122.64 | 1.1K |
| 14:41 | 122.38 | 122.60 | 122.37 | 122.60 | 1.0K |
| 14:42 | 122.38 | 122.38 | 122.38 | 122.38 | 0.3K |
| 14:43 | 122.60 | 122.60 | 122.60 | 122.60 | 1.8K |
| 14:44 | 122.08 | 122.08 | 122.05 | 122.05 | 0.5K |
| 14:45 | 121.76 | 121.76 | 121.76 | 121.76 | 0.2K |
| 14:46 | 121.89 | 121.89 | 121.89 | 121.89 | 0.8K |
| 14:47 | 121.97 | 121.97 | 121.78 | 121.78 | 1.1K |
| 14:48 | 121.68 | 121.68 | 121.68 | 121.68 | 0.3K |
| 14:50 | 121.92 | 121.92 | 121.92 | 121.92 | 0.4K |
| 14:51 | 122.08 | 122.08 | 121.98 | 121.98 | 0.7K |
| 14:52 | 122.15 | 122.15 | 121.82 | 121.82 | 2.8K |
| 14:54 | 121.91 | 122.10 | 121.90 | 121.91 | 0.7K |
| 14:55 | 122.10 | 122.10 | 121.94 | 121.94 | 0.4K |
| 14:56 | 121.91 | 121.91 | 121.91 | 121.91 | 0.5K |
| 14:57 | 121.74 | 121.84 | 121.60 | 121.84 | 5.5K |
| 14:58 | 121.79 | 121.79 | 121.79 | 121.79 | 0.9K |
| 14:59 | 121.96 | 121.96 | 121.96 | 121.96 | 0.7K |
| 15:00 | 121.89 | 121.89 | 121.89 | 121.89 | 0.6K |
| 15:01 | 122.00 | 122.12 | 122.00 | 122.12 | 1.6K |
| 15:02 | 122.07 | 122.07 | 122.07 | 122.07 | 0.2K |
| 15:03 | 122.11 | 122.11 | 122.11 | 122.11 | 0.2K |
| 15:04 | 121.97 | 122.19 | 121.97 | 122.01 | 1.8K |
| 15:05 | 121.93 | 121.93 | 121.93 | 121.93 | 0.2K |
| 15:06 | 122.19 | 122.19 | 121.80 | 121.80 | 2.8K |
| 15:08 | 121.98 | 121.98 | 121.89 | 121.89 | 1.3K |
| 15:10 | 121.65 | 121.65 | 121.45 | 121.45 | 0.9K |
| 15:12 | 121.51 | 121.57 | 121.51 | 121.57 | 1.4K |
| 15:14 | 121.60 | 121.94 | 121.60 | 121.94 | 2.5K |
| 15:16 | 121.90 | 122.26 | 121.90 | 122.26 | 2.4K |
| 15:17 | 122.63 | 122.84 | 122.63 | 122.80 | 2.4K |
| 15:18 | 122.84 | 122.84 | 122.84 | 122.84 | 0.3K |
| 15:19 | 122.77 | 122.77 | 122.77 | 122.77 | 0.7K |
| 15:20 | 122.95 | 122.95 | 122.95 | 122.95 | 1.5K |
| 15:23 | 123.18 | 123.18 | 123.18 | 123.18 | 0.4K |
| 15:24 | 123.10 | 123.10 | 123.10 | 123.10 | 0.5K |
| 15:25 | 123.10 | 123.10 | 122.30 | 122.30 | 4.4K |
| 15:26 | 122.64 | 122.64 | 122.64 | 122.64 | 0.8K |
| 15:27 | 122.29 | 122.29 | 122.29 | 122.29 | 0.6K |
| 15:28 | 122.28 | 122.36 | 122.28 | 122.36 | 1.7K |
| 15:29 | 122.19 | 122.27 | 122.19 | 122.27 | 1.1K |
| 15:31 | 122.21 | 122.28 | 122.21 | 122.23 | 1.6K |
| 15:32 | 122.23 | 122.23 | 122.23 | 122.23 | 2.5K |
| 15:33 | 121.91 | 121.91 | 121.91 | 121.91 | 0.9K |
| 15:34 | 121.84 | 121.84 | 121.84 | 121.84 | 0.6K |
| 15:35 | 122.14 | 122.14 | 122.14 | 122.14 | 1.0K |
| 15:36 | 121.84 | 122.07 | 121.84 | 122.07 | 1.7K |
| 15:38 | 122.19 | 122.21 | 121.88 | 121.89 | 2.5K |
| 15:39 | 122.03 | 122.03 | 122.03 | 122.03 | 1.2K |
| 15:41 | 121.66 | 121.66 | 121.66 | 121.66 | 1.8K |
| 15:43 | 121.75 | 121.75 | 121.49 | 121.57 | 3.2K |
| 15:44 | 121.55 | 121.55 | 121.39 | 121.39 | 1.6K |
| 15:46 | 121.39 | 121.39 | 121.30 | 121.30 | 2.4K |
| 15:47 | 121.24 | 121.24 | 121.24 | 121.24 | 0.6K |
| 15:48 | 121.23 | 121.35 | 121.23 | 121.35 | 1.7K |
| 15:49 | 121.29 | 121.47 | 121.29 | 121.36 | 3.1K |
| 15:51 | 121.54 | 121.54 | 121.54 | 121.54 | 0.2K |
| 15:52 | 121.45 | 121.60 | 121.39 | 121.51 | 4.1K |
| 15:53 | 121.33 | 121.33 | 121.33 | 121.33 | 0.8K |
| 15:54 | 121.31 | 121.53 | 121.13 | 121.13 | 4.3K |
| 15:55 | 121.34 | 121.34 | 121.34 | 121.34 | 1.3K |
| 15:56 | 121.37 | 121.37 | 121.26 | 121.28 | 3.2K |
| 15:57 | 121.23 | 121.69 | 121.20 | 121.47 | 8.5K |
| 15:58 | 121.45 | 121.69 | 121.45 | 121.45 | 7.8K |
| 15:59 | 121.23 | 121.55 | 121.23 | 121.54 | 46.5K |