| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:34 | 137.41 | 137.41 | 137.41 | 137.41 | 6.4K |
| 09:45 | 137.20 | 137.20 | 137.20 | 137.20 | 0.2K |
| 09:47 | 137.24 | 137.24 | 136.65 | 136.65 | 5.6K |
| 09:49 | 136.45 | 136.45 | 136.45 | 136.45 | 1.7K |
| 09:52 | 136.27 | 136.52 | 136.27 | 136.51 | 1.8K |
| 09:54 | 135.75 | 135.75 | 135.75 | 135.75 | 0.6K |
| 09:55 | 136.13 | 136.13 | 136.13 | 136.13 | 0.1K |
| 09:56 | 135.72 | 135.72 | 135.72 | 135.72 | 1.7K |
| 10:02 | 135.98 | 135.98 | 135.98 | 135.98 | 1.1K |
| 10:03 | 136.09 | 136.32 | 136.09 | 136.32 | 3.1K |
| 10:07 | 135.97 | 135.98 | 135.97 | 135.98 | 1.2K |
| 10:08 | 135.51 | 135.93 | 135.51 | 135.93 | 1.1K |
| 10:10 | 135.93 | 135.93 | 135.93 | 135.93 | 1.1K |
| 10:11 | 135.94 | 135.94 | 135.94 | 135.94 | 4.1K |
| 10:14 | 135.94 | 135.94 | 135.73 | 135.73 | 0.3K |
| 10:15 | 135.92 | 136.04 | 135.91 | 136.04 | 1.2K |
| 10:17 | 135.92 | 135.92 | 135.92 | 135.92 | 1.3K |
| 10:19 | 135.68 | 135.68 | 135.44 | 135.44 | 1.0K |
| 10:21 | 135.70 | 135.70 | 135.70 | 135.70 | 2.3K |
| 10:22 | 136.14 | 136.14 | 136.14 | 136.14 | 1.1K |
| 10:29 | 136.04 | 136.04 | 136.04 | 136.04 | 0.4K |
| 10:31 | 136.04 | 136.04 | 136.04 | 136.04 | 0.2K |
| 10:33 | 136.13 | 136.13 | 136.13 | 136.13 | 1.2K |
| 10:35 | 136.13 | 136.13 | 136.13 | 136.13 | 3.5K |
| 10:43 | 136.09 | 136.09 | 135.80 | 135.80 | 2.2K |
| 10:47 | 136.33 | 136.33 | 136.33 | 136.33 | 2.3K |
| 10:55 | 136.66 | 136.66 | 136.66 | 136.66 | 0.9K |
| 10:56 | 136.45 | 136.45 | 136.45 | 136.45 | 2.0K |
| 10:58 | 136.48 | 136.48 | 136.48 | 136.48 | 1.1K |
| 11:02 | 136.19 | 136.19 | 136.19 | 136.19 | 1.0K |
| 11:03 | 136.09 | 136.09 | 136.09 | 136.09 | 0.9K |
| 11:04 | 135.86 | 135.86 | 135.86 | 135.85 | 0.2K |
| 11:05 | 135.86 | 135.86 | 135.86 | 135.85 | 0.4K |
| 11:06 | 135.87 | 135.87 | 135.87 | 135.87 | 0.6K |
| 11:08 | 135.87 | 135.87 | 135.87 | 135.87 | 3.2K |
| 11:13 | 135.95 | 135.95 | 135.94 | 135.94 | 1.7K |
| 11:15 | 135.94 | 135.94 | 135.94 | 135.94 | 0.1K |
| 11:16 | 135.90 | 135.90 | 135.90 | 135.90 | 1.6K |
| 11:22 | 136.17 | 136.17 | 136.17 | 136.17 | 1.8K |
| 11:27 | 136.21 | 136.21 | 136.21 | 136.21 | 0.6K |
| 11:29 | 136.46 | 136.46 | 136.46 | 136.46 | 1.7K |
| 11:35 | 136.52 | 136.52 | 136.52 | 136.51 | 0.9K |
| 11:36 | 136.60 | 136.60 | 136.60 | 136.60 | 0.6K |
| 11:37 | 136.66 | 136.66 | 136.66 | 136.66 | 1.0K |
| 11:38 | 136.85 | 136.85 | 136.85 | 136.85 | 0.2K |
| 11:39 | 136.70 | 136.70 | 136.70 | 136.70 | 0.2K |
| 11:42 | 136.71 | 136.71 | 136.71 | 136.71 | 0.6K |
| 11:44 | 136.55 | 136.55 | 136.55 | 136.55 | 1.0K |
| 11:45 | 136.50 | 136.50 | 136.50 | 136.50 | 1.3K |
| 11:55 | 136.17 | 136.17 | 136.17 | 136.17 | 0.9K |
| 11:56 | 136.28 | 136.28 | 136.28 | 136.28 | 0.6K |
| 11:58 | 136.24 | 136.31 | 136.24 | 136.31 | 1.2K |
| 11:59 | 136.16 | 136.16 | 136.16 | 136.16 | 0.2K |
| 12:00 | 136.05 | 136.05 | 136.05 | 136.05 | 0.3K |
| 12:02 | 136.15 | 136.15 | 136.15 | 136.15 | 0.7K |
| 12:03 | 136.23 | 136.23 | 136.23 | 136.23 | 0.9K |
| 12:04 | 136.18 | 136.18 | 136.18 | 136.18 | 0.2K |
| 12:05 | 136.35 | 136.35 | 136.35 | 136.35 | 0.7K |
| 12:06 | 136.31 | 136.31 | 136.31 | 136.31 | 0.9K |
| 12:09 | 136.29 | 136.29 | 136.29 | 136.29 | 0.9K |
| 12:10 | 136.36 | 136.39 | 136.22 | 136.22 | 3.1K |
| 12:12 | 135.99 | 135.99 | 135.99 | 135.99 | 0.8K |
| 12:13 | 136.00 | 136.00 | 136.00 | 136.00 | 0.3K |
| 12:15 | 135.96 | 135.96 | 135.96 | 135.96 | 2.6K |
| 12:30 | 136.13 | 136.13 | 136.13 | 136.13 | 0.5K |
| 12:32 | 136.36 | 136.36 | 136.36 | 136.36 | 1.7K |
| 12:38 | 136.16 | 136.31 | 136.16 | 136.31 | 1.8K |
| 12:40 | 135.99 | 135.99 | 135.98 | 135.98 | 1.8K |
| 12:44 | 136.03 | 136.03 | 136.03 | 136.03 | 2.1K |
| 12:45 | 135.98 | 136.06 | 135.98 | 136.06 | 1.3K |
| 12:47 | 136.08 | 136.08 | 136.08 | 136.07 | 0.5K |
| 12:53 | 135.97 | 135.97 | 135.97 | 135.97 | 0.4K |
| 12:55 | 136.02 | 136.02 | 136.02 | 136.01 | 3.2K |
| 12:56 | 136.12 | 136.12 | 136.12 | 136.12 | 0.1K |
| 12:58 | 136.11 | 136.11 | 136.11 | 136.11 | 0.6K |
| 12:59 | 136.09 | 136.09 | 136.09 | 136.09 | 0.2K |
| 13:00 | 136.09 | 136.09 | 136.09 | 136.09 | 0.1K |
| 13:03 | 136.09 | 136.09 | 136.09 | 136.09 | 1.0K |
| 13:05 | 136.24 | 136.24 | 136.24 | 136.24 | 0.3K |
| 13:06 | 136.27 | 136.27 | 136.27 | 136.27 | 0.7K |
| 13:10 | 136.13 | 136.13 | 136.13 | 136.13 | 1.2K |
| 13:13 | 136.00 | 136.00 | 136.00 | 136.00 | 0.4K |
| 13:14 | 135.99 | 135.99 | 135.99 | 135.99 | 0.2K |
| 13:15 | 136.00 | 136.00 | 136.00 | 136.00 | 1.5K |
| 13:20 | 135.85 | 135.85 | 135.85 | 135.85 | 0.4K |
| 13:21 | 135.85 | 135.85 | 135.80 | 135.79 | 1.6K |
| 13:22 | 135.79 | 135.79 | 135.79 | 135.79 | 2.2K |
| 13:23 | 135.76 | 135.76 | 135.76 | 135.76 | 1.0K |
| 13:25 | 135.87 | 136.60 | 135.87 | 136.44 | 19.0K |
| 13:26 | 136.79 | 136.79 | 136.48 | 136.50 | 5.4K |
| 13:28 | 136.50 | 136.50 | 136.50 | 136.50 | 2.9K |
| 13:29 | 136.45 | 136.45 | 136.45 | 136.45 | 1.3K |
| 13:31 | 136.63 | 136.63 | 136.63 | 136.63 | 1.5K |
| 13:41 | 136.52 | 136.52 | 136.52 | 136.51 | 1.0K |
| 13:44 | 136.61 | 136.61 | 136.61 | 136.61 | 0.7K |
| 13:49 | 136.55 | 136.55 | 136.55 | 136.54 | 1.6K |
| 13:50 | 136.57 | 136.57 | 136.57 | 136.57 | 0.1K |
| 13:52 | 136.48 | 136.57 | 136.38 | 136.38 | 1.6K |
| 13:53 | 136.33 | 136.33 | 136.32 | 136.32 | 1.0K |
| 13:54 | 136.31 | 136.31 | 136.31 | 136.31 | 0.2K |
| 13:55 | 136.43 | 136.43 | 136.43 | 136.43 | 1.2K |
| 13:57 | 136.46 | 136.46 | 136.46 | 136.46 | 0.7K |
| 13:58 | 136.59 | 136.59 | 136.59 | 136.59 | 0.1K |
| 14:00 | 136.61 | 136.61 | 136.60 | 136.60 | 0.5K |
| 14:01 | 136.62 | 136.62 | 136.62 | 136.62 | 0.3K |
| 14:03 | 136.49 | 136.49 | 136.49 | 136.49 | 1.0K |
| 14:08 | 136.65 | 136.65 | 136.65 | 136.65 | 1.8K |
| 14:09 | 136.47 | 136.54 | 136.47 | 136.54 | 0.8K |
| 14:13 | 136.35 | 136.35 | 136.35 | 136.35 | 2.2K |
| 14:19 | 136.44 | 136.44 | 136.44 | 136.44 | 0.5K |
| 14:24 | 136.24 | 136.24 | 136.24 | 136.24 | 1.1K |
| 14:26 | 136.28 | 136.28 | 136.28 | 136.28 | 2.1K |
| 14:34 | 136.51 | 136.51 | 136.51 | 136.51 | 1.5K |
| 14:36 | 136.51 | 136.51 | 136.51 | 136.51 | 0.7K |
| 14:37 | 136.88 | 137.60 | 136.88 | 137.60 | 10.5K |
| 14:38 | 137.79 | 138.87 | 137.65 | 138.35 | 49.6K |
| 14:39 | 138.48 | 138.48 | 137.72 | 138.16 | 25.2K |
| 14:40 | 138.25 | 138.71 | 138.06 | 138.71 | 28.1K |
| 14:41 | 138.49 | 138.55 | 138.24 | 138.49 | 15.2K |
| 14:42 | 138.67 | 138.76 | 138.27 | 138.27 | 9.5K |
| 14:43 | 138.56 | 138.80 | 138.36 | 138.36 | 8.2K |
| 14:44 | 138.41 | 138.59 | 138.30 | 138.59 | 3.2K |
| 14:45 | 138.40 | 138.61 | 138.40 | 138.43 | 6.6K |
| 14:46 | 138.08 | 138.43 | 138.08 | 138.43 | 3.7K |
| 14:47 | 137.89 | 138.04 | 137.88 | 137.98 | 3.5K |
| 14:48 | 137.88 | 137.88 | 137.59 | 137.59 | 2.7K |
| 14:49 | 137.79 | 138.00 | 137.79 | 137.99 | 1.3K |
| 14:50 | 137.60 | 138.00 | 137.60 | 137.63 | 8.3K |
| 14:51 | 137.55 | 137.70 | 137.54 | 137.54 | 1.8K |
| 14:52 | 137.54 | 137.54 | 137.44 | 137.44 | 0.6K |
| 14:53 | 137.45 | 137.66 | 137.45 | 137.66 | 1.9K |
| 14:54 | 137.70 | 137.70 | 137.70 | 137.70 | 1.0K |
| 14:57 | 137.40 | 137.50 | 137.40 | 137.43 | 9.5K |
| 14:58 | 137.61 | 137.65 | 137.26 | 137.26 | 10.5K |
| 14:59 | 137.30 | 137.31 | 137.23 | 137.31 | 3.1K |
| 15:00 | 137.31 | 137.31 | 137.31 | 137.31 | 0.6K |
| 15:01 | 137.30 | 137.30 | 137.25 | 137.25 | 2.5K |
| 15:02 | 137.67 | 137.67 | 137.60 | 137.60 | 3.3K |
| 15:03 | 137.77 | 137.77 | 137.44 | 137.44 | 2.5K |
| 15:04 | 137.45 | 137.45 | 137.45 | 137.45 | 1.5K |
| 15:05 | 137.45 | 137.45 | 137.45 | 137.45 | 0.5K |
| 15:06 | 137.47 | 137.47 | 137.43 | 137.43 | 0.6K |
| 15:07 | 137.43 | 137.43 | 137.43 | 137.43 | 1.0K |
| 15:08 | 137.45 | 137.45 | 137.44 | 137.45 | 0.5K |
| 15:09 | 137.44 | 137.44 | 137.44 | 137.44 | 0.6K |
| 15:12 | 137.10 | 137.10 | 137.10 | 137.10 | 4.3K |
| 15:13 | 137.09 | 137.13 | 137.09 | 137.13 | 1.4K |
| 15:14 | 137.19 | 137.42 | 137.19 | 137.42 | 4.1K |
| 15:15 | 137.22 | 137.22 | 137.22 | 137.22 | 0.4K |
| 15:16 | 137.43 | 137.43 | 137.43 | 137.43 | 0.3K |
| 15:17 | 137.42 | 137.53 | 137.42 | 137.53 | 1.7K |
| 15:18 | 137.70 | 137.70 | 137.65 | 137.65 | 1.0K |
| 15:19 | 137.61 | 137.61 | 137.61 | 137.60 | 0.9K |
| 15:20 | 137.87 | 137.87 | 137.78 | 137.78 | 1.7K |
| 15:21 | 137.78 | 137.78 | 137.68 | 137.68 | 4.2K |
| 15:22 | 137.61 | 137.61 | 137.23 | 137.23 | 3.5K |
| 15:23 | 137.33 | 137.33 | 137.33 | 137.33 | 1.7K |
| 15:24 | 137.41 | 137.41 | 137.41 | 137.41 | 4.5K |
| 15:28 | 137.32 | 137.50 | 137.32 | 137.50 | 0.9K |
| 15:29 | 137.52 | 137.52 | 137.43 | 137.43 | 3.0K |
| 15:30 | 137.53 | 137.53 | 137.52 | 137.52 | 2.7K |
| 15:31 | 137.62 | 137.62 | 137.62 | 137.62 | 0.2K |
| 15:32 | 137.62 | 137.82 | 137.62 | 137.82 | 2.3K |
| 15:34 | 137.71 | 137.71 | 137.71 | 137.71 | 0.2K |
| 15:35 | 137.96 | 137.97 | 137.79 | 137.79 | 2.1K |
| 15:36 | 137.87 | 137.87 | 137.87 | 137.87 | 0.8K |
| 15:37 | 137.94 | 137.94 | 137.86 | 137.86 | 1.7K |
| 15:38 | 137.90 | 137.90 | 137.90 | 137.90 | 0.8K |
| 15:39 | 137.91 | 137.91 | 137.82 | 137.83 | 6.5K |
| 15:40 | 137.91 | 137.91 | 137.91 | 137.91 | 1.5K |
| 15:41 | 137.80 | 137.82 | 137.77 | 137.77 | 4.5K |
| 15:42 | 137.86 | 137.86 | 137.78 | 137.78 | 1.6K |
| 15:43 | 137.68 | 137.69 | 137.68 | 137.69 | 2.6K |
| 15:44 | 137.71 | 137.71 | 137.68 | 137.68 | 2.8K |
| 15:45 | 137.72 | 137.72 | 137.56 | 137.66 | 4.9K |
| 15:46 | 137.71 | 137.71 | 137.40 | 137.58 | 10.7K |
| 15:47 | 137.58 | 137.58 | 137.39 | 137.39 | 2.5K |
| 15:48 | 137.39 | 137.39 | 137.31 | 137.31 | 1.0K |
| 15:49 | 137.52 | 137.52 | 137.43 | 137.43 | 6.1K |
| 15:50 | 137.54 | 137.54 | 137.54 | 137.54 | 2.2K |
| 15:51 | 137.74 | 137.74 | 137.69 | 137.69 | 5.0K |
| 15:52 | 137.78 | 137.78 | 137.69 | 137.69 | 1.0K |
| 15:53 | 137.69 | 137.88 | 137.69 | 137.88 | 10.0K |
| 15:54 | 137.81 | 137.81 | 137.81 | 137.81 | 1.0K |
| 15:55 | 137.55 | 137.80 | 137.55 | 137.71 | 2.6K |
| 15:56 | 137.82 | 137.82 | 137.63 | 137.63 | 9.0K |
| 15:57 | 137.62 | 137.62 | 137.53 | 137.53 | 3.5K |
| 15:58 | 137.57 | 137.89 | 137.48 | 137.83 | 23.8K |
| 15:59 | 137.83 | 137.83 | 137.54 | 137.56 | 74.6K |