| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 130.31 | 130.31 | 130.31 | 130.31 | 2.0K |
| 09:32 | 131.99 | 131.99 | 131.99 | 131.99 | 3.8K |
| 09:35 | 132.86 | 132.86 | 132.86 | 132.86 | 1.0K |
| 09:36 | 132.46 | 132.46 | 131.55 | 131.55 | 3.0K |
| 09:38 | 132.03 | 132.03 | 132.03 | 132.03 | 1.4K |
| 09:39 | 132.82 | 132.82 | 132.82 | 132.82 | 0.8K |
| 09:40 | 133.69 | 133.69 | 133.69 | 133.69 | 0.3K |
| 09:41 | 132.77 | 133.37 | 132.77 | 133.37 | 5.3K |
| 09:44 | 133.56 | 133.60 | 133.56 | 133.60 | 1.1K |
| 09:45 | 134.06 | 134.34 | 133.76 | 134.34 | 2.1K |
| 09:46 | 134.08 | 134.21 | 134.08 | 134.17 | 1.5K |
| 09:47 | 133.87 | 134.05 | 133.87 | 134.05 | 5.2K |
| 09:48 | 133.99 | 134.06 | 133.99 | 134.06 | 1.5K |
| 09:49 | 134.09 | 134.09 | 134.09 | 134.09 | 2.8K |
| 09:50 | 133.72 | 133.72 | 133.72 | 133.72 | 3.5K |
| 09:53 | 133.94 | 133.94 | 133.45 | 133.45 | 4.6K |
| 09:55 | 132.98 | 133.56 | 132.98 | 133.56 | 3.6K |
| 09:56 | 133.66 | 133.80 | 133.66 | 133.80 | 0.6K |
| 09:57 | 133.66 | 133.66 | 133.63 | 133.63 | 2.8K |
| 10:00 | 133.24 | 133.24 | 133.24 | 133.24 | 0.2K |
| 10:01 | 133.24 | 133.24 | 132.45 | 132.45 | 4.2K |
| 10:02 | 132.43 | 132.71 | 132.41 | 132.71 | 2.1K |
| 10:03 | 132.78 | 132.78 | 132.78 | 132.78 | 1.1K |
| 10:07 | 133.06 | 133.06 | 133.06 | 133.06 | 2.6K |
| 10:08 | 133.03 | 133.03 | 133.03 | 133.03 | 1.0K |
| 10:09 | 133.05 | 133.21 | 133.05 | 133.21 | 1.4K |
| 10:11 | 133.12 | 133.12 | 132.78 | 132.78 | 3.2K |
| 10:12 | 132.62 | 132.62 | 132.62 | 132.62 | 0.6K |
| 10:14 | 132.79 | 132.88 | 132.79 | 132.88 | 0.9K |
| 10:15 | 133.05 | 133.05 | 133.05 | 133.05 | 1.1K |
| 10:16 | 132.95 | 132.95 | 132.95 | 132.95 | 0.8K |
| 10:19 | 132.95 | 132.95 | 132.95 | 132.95 | 1.9K |
| 10:21 | 133.41 | 133.42 | 133.41 | 133.42 | 0.9K |
| 10:23 | 133.30 | 133.30 | 133.30 | 133.29 | 2.4K |
| 10:24 | 133.34 | 133.34 | 133.34 | 133.34 | 0.5K |
| 10:25 | 133.34 | 133.34 | 133.34 | 133.34 | 0.9K |
| 10:28 | 133.16 | 133.16 | 133.16 | 133.16 | 0.7K |
| 10:29 | 133.16 | 133.16 | 133.03 | 133.03 | 1.0K |
| 10:31 | 132.91 | 132.91 | 132.76 | 132.76 | 2.1K |
| 10:35 | 132.99 | 132.99 | 132.99 | 132.99 | 1.6K |
| 10:40 | 133.22 | 133.22 | 133.22 | 133.22 | 0.6K |
| 10:41 | 133.08 | 133.08 | 132.88 | 132.88 | 1.9K |
| 10:43 | 132.81 | 132.81 | 132.81 | 132.81 | 2.2K |
| 10:49 | 133.38 | 133.38 | 133.38 | 133.38 | 1.1K |
| 10:50 | 133.78 | 133.78 | 133.78 | 133.78 | 1.0K |
| 10:51 | 133.24 | 133.24 | 133.24 | 133.24 | 1.3K |
| 10:53 | 133.15 | 133.15 | 133.15 | 133.15 | 0.9K |
| 10:55 | 133.09 | 133.09 | 133.07 | 133.07 | 0.8K |
| 10:56 | 132.96 | 132.96 | 132.96 | 132.96 | 1.0K |
| 10:59 | 132.97 | 132.97 | 132.97 | 132.97 | 0.5K |
| 11:00 | 132.93 | 132.93 | 132.93 | 132.93 | 1.8K |
| 11:01 | 132.85 | 132.85 | 132.69 | 132.69 | 4.5K |
| 11:09 | 131.91 | 131.91 | 131.84 | 131.84 | 3.6K |
| 11:14 | 132.07 | 132.07 | 131.89 | 131.89 | 1.4K |
| 11:15 | 131.62 | 131.62 | 131.62 | 131.62 | 4.4K |
| 11:22 | 131.46 | 131.46 | 131.19 | 131.19 | 1.0K |
| 11:23 | 131.03 | 131.03 | 130.79 | 130.79 | 4.0K |
| 11:30 | 130.37 | 130.37 | 130.37 | 130.37 | 0.3K |
| 11:31 | 130.51 | 130.51 | 130.51 | 130.51 | 0.6K |
| 11:33 | 130.69 | 130.69 | 130.69 | 130.69 | 0.3K |
| 11:34 | 130.48 | 130.48 | 130.48 | 130.48 | 0.7K |
| 11:35 | 130.40 | 130.40 | 130.40 | 130.40 | 3.0K |
| 11:39 | 130.66 | 130.66 | 130.66 | 130.66 | 0.6K |
| 11:40 | 131.03 | 131.03 | 131.03 | 131.03 | 1.7K |
| 11:41 | 131.19 | 131.19 | 131.19 | 131.19 | 0.2K |
| 11:42 | 131.12 | 131.12 | 131.03 | 131.03 | 1.8K |
| 11:43 | 130.83 | 130.83 | 130.83 | 130.83 | 4.0K |
| 11:48 | 130.80 | 130.80 | 130.80 | 130.80 | 0.3K |
| 11:49 | 130.94 | 130.94 | 130.94 | 130.94 | 0.6K |
| 11:50 | 130.92 | 130.92 | 130.86 | 130.86 | 1.7K |
| 11:52 | 131.02 | 131.02 | 131.02 | 131.02 | 1.6K |
| 11:53 | 130.96 | 130.96 | 130.96 | 130.96 | 1.2K |
| 11:54 | 130.90 | 130.90 | 130.90 | 130.90 | 0.7K |
| 11:57 | 130.93 | 130.93 | 130.84 | 130.84 | 0.8K |
| 11:58 | 131.00 | 131.00 | 131.00 | 131.00 | 0.3K |
| 11:59 | 130.98 | 130.98 | 130.98 | 130.98 | 0.2K |
| 12:00 | 130.93 | 130.93 | 130.81 | 130.81 | 3.6K |
| 12:01 | 130.79 | 130.79 | 130.79 | 130.79 | 3.0K |
| 12:05 | 130.61 | 130.61 | 130.61 | 130.61 | 0.4K |
| 12:06 | 130.51 | 130.51 | 130.51 | 130.51 | 1.4K |
| 12:09 | 130.46 | 130.46 | 130.46 | 130.46 | 0.8K |
| 12:10 | 130.40 | 130.40 | 130.40 | 130.40 | 0.3K |
| 12:11 | 130.30 | 130.30 | 130.26 | 130.26 | 1.0K |
| 12:14 | 130.38 | 130.38 | 130.38 | 130.38 | 0.1K |
| 12:15 | 130.41 | 130.41 | 130.41 | 130.41 | 2.1K |
| 12:18 | 130.60 | 130.60 | 130.60 | 130.60 | 1.0K |
| 12:21 | 130.57 | 130.57 | 130.34 | 130.34 | 3.0K |
| 12:24 | 130.31 | 130.31 | 130.31 | 130.31 | 2.0K |
| 12:26 | 130.03 | 130.10 | 130.03 | 130.10 | 1.0K |
| 12:28 | 129.92 | 129.92 | 129.92 | 129.92 | 4.0K |
| 12:30 | 130.05 | 130.05 | 130.05 | 130.05 | 1.5K |
| 12:33 | 130.01 | 130.01 | 130.00 | 130.00 | 1.2K |
| 12:35 | 129.95 | 129.95 | 129.95 | 129.95 | 2.4K |
| 12:37 | 129.73 | 129.73 | 129.73 | 129.73 | 0.4K |
| 12:38 | 129.66 | 129.66 | 129.66 | 129.66 | 0.5K |
| 12:39 | 129.69 | 129.87 | 129.69 | 129.87 | 3.5K |
| 12:44 | 129.92 | 129.92 | 129.92 | 129.92 | 1.1K |
| 12:47 | 129.91 | 129.91 | 129.91 | 129.91 | 0.5K |
| 12:48 | 129.95 | 129.95 | 129.95 | 129.95 | 1.2K |
| 12:51 | 129.86 | 129.86 | 129.86 | 129.86 | 1.6K |
| 12:56 | 129.55 | 129.55 | 129.55 | 129.55 | 1.0K |
| 12:57 | 129.50 | 129.50 | 129.50 | 129.50 | 0.1K |
| 12:58 | 129.62 | 129.62 | 129.62 | 129.62 | 0.9K |
| 12:59 | 129.47 | 129.47 | 129.47 | 129.47 | 0.8K |
| 13:01 | 129.52 | 129.52 | 129.52 | 129.52 | 1.5K |
| 13:02 | 129.32 | 129.40 | 129.32 | 129.40 | 0.8K |
| 13:03 | 129.39 | 129.39 | 129.38 | 129.38 | 0.5K |
| 13:04 | 129.41 | 129.41 | 129.32 | 129.32 | 1.2K |
| 13:08 | 129.36 | 129.36 | 129.36 | 129.35 | 0.5K |
| 13:09 | 129.20 | 129.20 | 129.19 | 129.19 | 1.9K |
| 13:10 | 128.98 | 128.98 | 128.96 | 128.96 | 1.9K |
| 13:12 | 129.05 | 129.27 | 129.05 | 129.26 | 4.5K |
| 13:16 | 129.45 | 129.45 | 129.45 | 129.45 | 1.2K |
| 13:19 | 129.40 | 129.40 | 129.40 | 129.40 | 0.8K |
| 13:21 | 129.21 | 129.21 | 129.21 | 129.21 | 0.9K |
| 13:23 | 129.09 | 129.09 | 129.09 | 129.09 | 0.7K |
| 13:26 | 129.22 | 129.25 | 129.22 | 129.25 | 1.8K |
| 13:27 | 129.29 | 129.29 | 129.29 | 129.29 | 1.1K |
| 13:28 | 129.10 | 129.10 | 128.95 | 129.04 | 5.0K |
| 13:29 | 129.03 | 129.19 | 129.03 | 129.19 | 6.8K |
| 13:32 | 129.20 | 129.20 | 129.20 | 129.20 | 1.1K |
| 13:34 | 129.54 | 129.54 | 129.45 | 129.45 | 2.1K |
| 13:35 | 129.45 | 129.45 | 129.45 | 129.45 | 1.9K |
| 13:39 | 129.33 | 129.33 | 129.33 | 129.33 | 2.2K |
| 13:41 | 129.61 | 129.61 | 129.61 | 129.61 | 0.6K |
| 13:42 | 129.38 | 129.38 | 129.38 | 129.38 | 0.2K |
| 13:43 | 129.35 | 129.35 | 129.35 | 129.35 | 2.4K |
| 13:52 | 129.80 | 129.80 | 129.51 | 129.51 | 0.7K |
| 13:53 | 129.67 | 129.68 | 129.67 | 129.68 | 1.7K |
| 13:55 | 129.78 | 129.78 | 129.78 | 129.78 | 0.4K |
| 13:56 | 129.78 | 129.89 | 129.78 | 129.88 | 2.4K |
| 13:58 | 129.94 | 129.94 | 129.94 | 129.94 | 0.4K |
| 13:59 | 129.94 | 129.94 | 129.93 | 129.93 | 2.1K |
| 14:00 | 129.83 | 129.93 | 129.83 | 129.93 | 1.4K |
| 14:01 | 129.93 | 129.93 | 129.93 | 129.93 | 1.8K |
| 14:04 | 129.96 | 129.96 | 129.96 | 129.96 | 1.0K |
| 14:07 | 130.02 | 130.02 | 130.02 | 130.02 | 1.5K |
| 14:08 | 130.02 | 130.02 | 130.02 | 130.02 | 1.2K |
| 14:10 | 129.88 | 129.88 | 129.78 | 129.78 | 1.9K |
| 14:11 | 129.94 | 129.94 | 129.94 | 129.94 | 0.3K |
| 14:12 | 129.96 | 129.96 | 129.96 | 129.96 | 0.8K |
| 14:13 | 129.83 | 129.83 | 129.83 | 129.83 | 0.3K |
| 14:14 | 129.79 | 129.79 | 129.79 | 129.79 | 1.4K |
| 14:16 | 129.87 | 129.87 | 129.87 | 129.87 | 1.7K |
| 14:18 | 129.76 | 129.76 | 129.69 | 129.76 | 1.9K |
| 14:19 | 129.84 | 129.84 | 129.84 | 129.84 | 1.1K |
| 14:20 | 129.80 | 129.80 | 129.80 | 129.80 | 1.7K |
| 14:21 | 129.81 | 129.81 | 129.80 | 129.81 | 1.5K |
| 14:22 | 129.87 | 129.87 | 129.79 | 129.79 | 1.8K |
| 14:23 | 129.78 | 129.78 | 129.77 | 129.77 | 0.8K |
| 14:24 | 129.79 | 129.82 | 129.79 | 129.82 | 0.4K |
| 14:25 | 129.85 | 129.85 | 129.85 | 129.85 | 1.5K |
| 14:26 | 129.79 | 129.79 | 129.79 | 129.79 | 0.7K |
| 14:27 | 129.89 | 129.89 | 129.89 | 129.89 | 1.7K |
| 14:28 | 129.95 | 129.95 | 129.95 | 129.95 | 0.5K |
| 14:29 | 129.89 | 129.89 | 129.78 | 129.79 | 2.5K |
| 14:33 | 129.69 | 129.70 | 129.69 | 129.70 | 1.1K |
| 14:35 | 129.62 | 129.62 | 129.62 | 129.62 | 0.6K |
| 14:37 | 129.62 | 129.62 | 129.62 | 129.62 | 0.4K |
| 14:39 | 129.68 | 129.68 | 129.68 | 129.68 | 0.6K |
| 14:41 | 129.72 | 129.72 | 129.72 | 129.72 | 1.5K |
| 14:42 | 129.73 | 129.73 | 129.62 | 129.66 | 1.0K |
| 14:43 | 129.72 | 129.72 | 129.72 | 129.72 | 0.5K |
| 14:44 | 129.73 | 129.73 | 129.65 | 129.65 | 1.0K |
| 14:45 | 129.53 | 129.53 | 129.53 | 129.53 | 2.8K |
| 14:46 | 129.66 | 129.77 | 129.66 | 129.66 | 3.8K |
| 14:47 | 129.63 | 129.63 | 129.63 | 129.63 | 1.5K |
| 14:49 | 129.61 | 129.61 | 129.61 | 129.61 | 1.7K |
| 14:50 | 129.58 | 129.59 | 129.58 | 129.59 | 4.1K |
| 14:51 | 129.67 | 129.67 | 129.59 | 129.59 | 0.5K |
| 14:52 | 129.63 | 129.74 | 129.63 | 129.74 | 0.9K |
| 14:53 | 129.69 | 129.69 | 129.69 | 129.69 | 0.2K |
| 14:54 | 129.69 | 129.69 | 129.69 | 129.69 | 0.4K |
| 14:55 | 129.68 | 129.68 | 129.68 | 129.68 | 0.4K |
| 14:56 | 129.68 | 129.68 | 129.68 | 129.68 | 0.6K |
| 14:58 | 129.66 | 129.85 | 129.66 | 129.85 | 5.1K |
| 14:59 | 129.85 | 129.93 | 129.83 | 129.93 | 2.1K |
| 15:00 | 129.98 | 129.98 | 129.98 | 129.98 | 1.3K |
| 15:02 | 130.20 | 130.20 | 130.20 | 130.20 | 0.2K |
| 15:03 | 130.12 | 130.12 | 130.12 | 130.12 | 2.3K |
| 15:06 | 130.12 | 130.12 | 130.12 | 130.12 | 1.2K |
| 15:07 | 130.18 | 130.18 | 130.18 | 130.18 | 0.4K |
| 15:09 | 130.25 | 130.25 | 130.25 | 130.25 | 0.6K |
| 15:10 | 130.11 | 130.11 | 130.11 | 130.11 | 2.4K |
| 15:11 | 130.15 | 130.21 | 130.15 | 130.21 | 1.8K |
| 15:13 | 130.11 | 130.11 | 130.11 | 130.10 | 0.6K |
| 15:14 | 130.12 | 130.17 | 130.12 | 130.17 | 1.9K |
| 15:15 | 130.25 | 130.25 | 130.25 | 130.25 | 1.0K |
| 15:17 | 130.36 | 130.36 | 130.36 | 130.36 | 0.2K |
| 15:18 | 130.25 | 130.25 | 130.25 | 130.25 | 0.8K |
| 15:20 | 130.30 | 130.35 | 130.24 | 130.25 | 3.8K |
| 15:21 | 130.29 | 130.29 | 130.29 | 130.29 | 0.5K |
| 15:23 | 130.41 | 130.42 | 130.36 | 130.42 | 4.2K |
| 15:24 | 130.46 | 130.46 | 130.46 | 130.46 | 1.9K |
| 15:26 | 130.44 | 130.44 | 130.44 | 130.44 | 2.3K |
| 15:28 | 130.35 | 130.35 | 130.35 | 130.35 | 3.0K |
| 15:29 | 130.38 | 130.38 | 130.38 | 130.38 | 2.0K |
| 15:31 | 130.49 | 130.49 | 130.49 | 130.49 | 1.3K |
| 15:32 | 130.44 | 130.53 | 130.44 | 130.48 | 3.9K |
| 15:33 | 130.69 | 130.69 | 130.69 | 130.69 | 1.0K |
| 15:34 | 130.80 | 130.89 | 130.80 | 130.89 | 1.4K |
| 15:35 | 130.80 | 130.98 | 130.42 | 130.97 | 27.9K |
| 15:37 | 130.76 | 130.76 | 130.76 | 130.76 | 0.7K |
| 15:38 | 130.81 | 130.81 | 130.81 | 130.81 | 0.7K |
| 15:39 | 130.75 | 130.81 | 130.75 | 130.81 | 1.9K |
| 15:40 | 130.67 | 130.68 | 130.50 | 130.50 | 6.5K |
| 15:41 | 130.57 | 130.59 | 130.52 | 130.59 | 3.3K |
| 15:43 | 130.61 | 130.61 | 130.61 | 130.61 | 0.1K |
| 15:44 | 130.70 | 130.70 | 130.60 | 130.60 | 1.2K |
| 15:45 | 130.61 | 130.70 | 130.61 | 130.62 | 2.3K |
| 15:46 | 130.63 | 130.63 | 130.63 | 130.63 | 3.0K |
| 15:47 | 130.57 | 130.70 | 130.57 | 130.66 | 2.2K |
| 15:48 | 130.63 | 130.63 | 130.61 | 130.61 | 2.4K |
| 15:49 | 130.61 | 130.61 | 130.56 | 130.60 | 2.6K |
| 15:50 | 130.54 | 130.78 | 130.54 | 130.70 | 11.4K |
| 15:51 | 130.60 | 130.60 | 130.60 | 130.60 | 1.9K |
| 15:52 | 130.46 | 130.58 | 130.45 | 130.57 | 4.1K |
| 15:53 | 130.49 | 130.49 | 130.47 | 130.47 | 2.5K |
| 15:54 | 130.59 | 130.65 | 130.59 | 130.62 | 10.3K |
| 15:55 | 130.61 | 130.77 | 130.50 | 130.77 | 12.1K |
| 15:56 | 130.69 | 130.69 | 130.64 | 130.69 | 7.9K |
| 15:57 | 130.69 | 130.73 | 130.63 | 130.63 | 11.9K |
| 15:58 | 130.55 | 130.69 | 130.47 | 130.69 | 23.1K |
| 15:59 | 130.65 | 130.65 | 130.32 | 130.47 | 109.3K |