| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.21 | 138.21 | 137.26 | 137.26 | 4.4K |
| 09:31 | 137.09 | 137.09 | 137.09 | 137.09 | 0.4K |
| 09:33 | 136.95 | 136.95 | 136.95 | 136.95 | 0.2K |
| 09:34 | 136.51 | 136.51 | 136.51 | 136.51 | 0.2K |
| 09:37 | 136.91 | 136.91 | 136.91 | 136.91 | 0.4K |
| 09:38 | 136.91 | 136.91 | 136.91 | 136.91 | 0.6K |
| 09:39 | 136.91 | 136.91 | 136.91 | 136.91 | 0.9K |
| 09:40 | 136.82 | 136.82 | 136.82 | 136.82 | 0.4K |
| 09:41 | 136.82 | 136.82 | 136.82 | 136.82 | 0.4K |
| 09:42 | 136.96 | 136.96 | 136.96 | 136.96 | 0.2K |
| 09:43 | 136.97 | 136.97 | 136.97 | 136.97 | 1.5K |
| 09:44 | 136.38 | 136.38 | 136.37 | 136.37 | 0.8K |
| 09:45 | 136.35 | 136.35 | 136.35 | 136.35 | 0.3K |
| 09:46 | 136.35 | 136.35 | 136.35 | 136.35 | 1.1K |
| 09:47 | 136.35 | 136.35 | 136.35 | 136.35 | 0.4K |
| 09:48 | 136.35 | 136.35 | 136.11 | 136.35 | 0.7K |
| 09:49 | 136.35 | 136.35 | 136.35 | 136.35 | 1.9K |
| 09:51 | 136.57 | 136.57 | 136.57 | 136.57 | 0.5K |
| 09:53 | 136.73 | 136.73 | 136.73 | 136.73 | 0.5K |
| 09:56 | 136.74 | 136.74 | 136.74 | 136.74 | 0.7K |
| 09:58 | 137.06 | 137.06 | 137.06 | 137.06 | 0.6K |
| 10:00 | 136.89 | 136.89 | 136.89 | 136.89 | 2.6K |
| 10:03 | 137.37 | 137.37 | 137.35 | 137.35 | 0.6K |
| 10:04 | 137.50 | 137.75 | 137.00 | 137.04 | 17.5K |
| 10:05 | 137.04 | 137.14 | 137.04 | 137.14 | 0.7K |
| 10:06 | 136.99 | 136.99 | 136.99 | 136.99 | 0.9K |
| 10:07 | 137.00 | 137.00 | 137.00 | 137.00 | 0.3K |
| 10:08 | 136.74 | 136.77 | 136.74 | 136.77 | 0.9K |
| 10:09 | 136.95 | 136.95 | 136.95 | 136.95 | 0.6K |
| 10:11 | 137.20 | 137.20 | 137.08 | 137.08 | 2.6K |
| 10:12 | 136.93 | 136.93 | 136.93 | 136.93 | 0.1K |
| 10:13 | 136.97 | 136.97 | 136.84 | 136.84 | 2.3K |
| 10:14 | 136.99 | 136.99 | 136.99 | 136.99 | 0.3K |
| 10:15 | 137.07 | 137.07 | 137.07 | 137.07 | 0.6K |
| 10:18 | 137.08 | 137.08 | 137.08 | 137.08 | 0.3K |
| 10:19 | 137.18 | 137.18 | 137.18 | 137.18 | 3.1K |
| 10:20 | 137.18 | 137.18 | 137.18 | 137.18 | 0.7K |
| 10:24 | 137.20 | 137.38 | 137.20 | 137.38 | 10.3K |
| 10:25 | 137.40 | 137.40 | 137.40 | 137.40 | 2.4K |
| 10:26 | 137.45 | 137.51 | 137.41 | 137.41 | 2.5K |
| 10:27 | 137.48 | 137.48 | 137.48 | 137.48 | 0.5K |
| 10:28 | 137.48 | 137.48 | 137.48 | 137.48 | 0.3K |
| 10:29 | 137.50 | 137.50 | 137.50 | 137.50 | 1.0K |
| 10:30 | 137.50 | 137.50 | 137.50 | 137.50 | 1.6K |
| 10:32 | 137.72 | 137.73 | 137.72 | 137.73 | 0.6K |
| 10:34 | 137.75 | 137.75 | 137.75 | 137.75 | 0.1K |
| 10:36 | 137.58 | 137.58 | 137.54 | 137.54 | 3.0K |
| 10:38 | 137.55 | 137.55 | 137.55 | 137.55 | 0.3K |
| 10:41 | 137.55 | 137.55 | 137.35 | 137.35 | 1.0K |
| 10:42 | 137.39 | 137.39 | 137.39 | 137.39 | 0.8K |
| 10:48 | 137.33 | 137.33 | 137.32 | 137.32 | 0.5K |
| 10:49 | 137.33 | 137.33 | 137.33 | 137.32 | 0.3K |
| 10:51 | 137.33 | 137.33 | 137.33 | 137.32 | 0.8K |
| 10:55 | 137.23 | 137.34 | 137.23 | 137.34 | 0.4K |
| 10:56 | 137.17 | 137.17 | 137.17 | 137.17 | 0.2K |
| 10:57 | 137.34 | 137.34 | 137.27 | 137.27 | 1.0K |
| 10:59 | 137.25 | 137.25 | 137.25 | 137.25 | 0.3K |
| 11:02 | 137.48 | 137.54 | 137.48 | 137.54 | 1.4K |
| 11:04 | 137.41 | 137.41 | 137.41 | 137.41 | 0.2K |
| 11:05 | 137.43 | 137.54 | 137.43 | 137.54 | 0.4K |
| 11:06 | 137.50 | 137.50 | 137.44 | 137.44 | 0.8K |
| 11:08 | 137.45 | 137.45 | 137.45 | 137.45 | 1.3K |
| 11:11 | 137.44 | 137.44 | 137.44 | 137.44 | 0.4K |
| 11:13 | 137.42 | 137.43 | 137.42 | 137.43 | 2.0K |
| 11:14 | 137.31 | 137.31 | 137.31 | 137.31 | 0.8K |
| 11:15 | 137.33 | 137.33 | 137.33 | 137.33 | 1.2K |
| 11:16 | 137.33 | 137.33 | 137.33 | 137.33 | 0.3K |
| 11:17 | 137.33 | 137.33 | 137.33 | 137.33 | 3.2K |
| 11:18 | 137.26 | 137.26 | 137.14 | 137.16 | 19.4K |
| 11:19 | 137.16 | 137.16 | 137.16 | 137.16 | 0.4K |
| 11:21 | 137.16 | 137.16 | 137.16 | 137.16 | 1.4K |
| 11:25 | 137.02 | 137.02 | 137.02 | 137.02 | 0.2K |
| 11:26 | 137.02 | 137.02 | 137.02 | 137.02 | 0.5K |
| 11:27 | 137.02 | 137.02 | 137.02 | 137.01 | 0.6K |
| 11:28 | 137.09 | 137.09 | 137.09 | 137.09 | 0.6K |
| 11:29 | 137.20 | 137.20 | 137.20 | 137.20 | 0.6K |
| 11:33 | 137.63 | 137.63 | 137.63 | 137.63 | 11.9K |
| 11:34 | 137.83 | 137.83 | 137.83 | 137.82 | 1.9K |
| 11:35 | 137.82 | 137.83 | 137.82 | 137.83 | 1.2K |
| 11:37 | 137.80 | 137.81 | 137.80 | 137.81 | 0.8K |
| 11:38 | 138.12 | 138.13 | 138.12 | 138.13 | 0.8K |
| 11:39 | 138.13 | 138.13 | 137.92 | 137.92 | 2.5K |
| 11:41 | 137.90 | 137.90 | 137.90 | 137.90 | 0.4K |
| 11:43 | 138.05 | 138.05 | 138.05 | 138.05 | 0.7K |
| 11:44 | 137.85 | 137.89 | 137.85 | 137.89 | 0.7K |
| 11:45 | 137.96 | 137.96 | 137.96 | 137.96 | 1.2K |
| 11:52 | 138.14 | 138.14 | 138.14 | 138.14 | 0.3K |
| 11:53 | 137.87 | 138.20 | 137.87 | 138.20 | 2.1K |
| 11:54 | 138.17 | 138.17 | 138.17 | 138.17 | 0.4K |
| 11:55 | 138.17 | 138.17 | 138.00 | 138.00 | 2.4K |
| 11:57 | 138.10 | 138.10 | 138.10 | 138.10 | 0.4K |
| 11:58 | 137.88 | 137.93 | 137.81 | 137.80 | 1.6K |
| 11:59 | 137.78 | 137.78 | 137.78 | 137.78 | 1.2K |
| 12:00 | 137.83 | 137.83 | 137.83 | 137.83 | 0.7K |
| 12:04 | 137.74 | 137.74 | 137.74 | 137.74 | 0.5K |
| 12:05 | 137.79 | 137.79 | 137.72 | 137.72 | 1.1K |
| 12:07 | 137.79 | 137.79 | 137.79 | 137.79 | 0.2K |
| 12:09 | 137.84 | 137.84 | 137.84 | 137.84 | 2.1K |
| 12:10 | 138.07 | 138.07 | 138.07 | 138.07 | 1.5K |
| 12:11 | 138.02 | 138.02 | 137.90 | 137.90 | 0.9K |
| 12:12 | 137.91 | 137.91 | 137.91 | 137.91 | 2.0K |
| 12:16 | 137.84 | 137.84 | 137.84 | 137.84 | 0.7K |
| 12:17 | 137.97 | 137.97 | 137.97 | 137.97 | 1.0K |
| 12:20 | 137.85 | 137.85 | 137.85 | 137.85 | 0.2K |
| 12:21 | 137.74 | 137.75 | 137.74 | 137.75 | 2.4K |
| 12:23 | 137.77 | 137.77 | 137.77 | 137.77 | 1.6K |
| 12:31 | 137.60 | 137.70 | 137.60 | 137.70 | 2.3K |
| 12:36 | 137.69 | 137.69 | 137.69 | 137.69 | 4.0K |
| 12:46 | 137.80 | 137.80 | 137.80 | 137.80 | 1.3K |
| 12:51 | 137.99 | 137.99 | 137.99 | 137.99 | 0.5K |
| 12:52 | 137.98 | 137.98 | 137.98 | 137.98 | 0.4K |
| 12:53 | 138.01 | 138.01 | 138.00 | 138.00 | 5.2K |
| 12:56 | 137.95 | 137.95 | 137.95 | 137.95 | 1.1K |
| 12:57 | 138.00 | 138.14 | 138.00 | 138.14 | 3.2K |
| 12:58 | 138.17 | 138.18 | 138.17 | 138.18 | 3.8K |
| 12:59 | 138.09 | 138.09 | 138.09 | 138.09 | 3.8K |
| 13:00 | 138.21 | 138.21 | 138.21 | 138.21 | 0.6K |
| 13:01 | 138.35 | 138.37 | 138.35 | 138.37 | 2.8K |
| 13:02 | 138.52 | 138.52 | 138.52 | 138.52 | 0.8K |
| 13:04 | 138.54 | 138.54 | 138.54 | 138.54 | 0.5K |
| 13:05 | 138.52 | 138.52 | 138.44 | 138.44 | 3.5K |
| 13:08 | 138.44 | 138.52 | 138.44 | 138.52 | 6.8K |
| 13:15 | 138.66 | 138.66 | 138.66 | 138.66 | 1.0K |
| 13:17 | 138.56 | 138.56 | 138.56 | 138.56 | 0.6K |
| 13:18 | 138.69 | 138.69 | 138.69 | 138.69 | 0.4K |
| 13:19 | 138.69 | 138.69 | 138.69 | 138.69 | 1.1K |
| 13:21 | 138.85 | 138.85 | 138.85 | 138.85 | 1.0K |
| 13:25 | 138.85 | 138.85 | 138.85 | 138.85 | 1.8K |
| 13:31 | 138.81 | 138.81 | 138.81 | 138.81 | 0.5K |
| 13:33 | 138.91 | 138.91 | 138.91 | 138.91 | 0.6K |
| 13:35 | 138.90 | 138.94 | 138.84 | 138.85 | 10.5K |
| 13:36 | 138.79 | 138.79 | 138.58 | 138.57 | 4.3K |
| 13:40 | 138.63 | 138.63 | 138.62 | 138.62 | 1.7K |
| 13:41 | 138.49 | 138.49 | 138.49 | 138.49 | 2.4K |
| 13:42 | 138.49 | 138.49 | 138.49 | 138.49 | 0.3K |
| 13:43 | 138.68 | 138.69 | 138.68 | 138.69 | 1.8K |
| 13:44 | 138.62 | 138.62 | 138.59 | 138.62 | 1.2K |
| 13:45 | 138.57 | 138.57 | 138.57 | 138.57 | 0.5K |
| 13:46 | 138.54 | 138.61 | 138.54 | 138.61 | 0.6K |
| 13:47 | 138.52 | 138.52 | 138.52 | 138.51 | 2.4K |
| 13:48 | 138.52 | 138.52 | 138.37 | 138.37 | 3.3K |
| 13:49 | 138.44 | 138.44 | 138.44 | 138.44 | 0.5K |
| 13:50 | 138.38 | 138.44 | 138.38 | 138.44 | 1.5K |
| 13:52 | 138.41 | 138.41 | 138.41 | 138.41 | 0.9K |
| 13:53 | 138.41 | 138.47 | 138.41 | 138.47 | 3.4K |
| 13:54 | 138.60 | 138.60 | 138.60 | 138.60 | 0.4K |
| 13:55 | 138.51 | 138.52 | 138.51 | 138.51 | 1.5K |
| 13:56 | 138.52 | 138.56 | 138.43 | 138.43 | 2.7K |
| 13:57 | 138.43 | 138.55 | 138.43 | 138.55 | 2.9K |
| 13:58 | 138.52 | 138.52 | 138.52 | 138.51 | 2.6K |
| 13:59 | 138.14 | 138.31 | 138.14 | 138.31 | 8.2K |
| 14:00 | 138.36 | 138.43 | 138.36 | 138.42 | 2.3K |
| 14:01 | 138.48 | 138.48 | 138.42 | 138.42 | 1.0K |
| 14:02 | 138.50 | 138.50 | 138.50 | 138.50 | 0.6K |
| 14:03 | 138.50 | 138.56 | 138.48 | 138.48 | 1.5K |
| 14:04 | 138.54 | 138.55 | 138.39 | 138.46 | 1.3K |
| 14:05 | 138.47 | 138.49 | 138.47 | 138.49 | 0.9K |
| 14:06 | 138.47 | 138.55 | 138.47 | 138.55 | 1.7K |
| 14:07 | 138.49 | 138.49 | 138.48 | 138.48 | 0.5K |
| 14:08 | 138.47 | 138.49 | 138.44 | 138.44 | 3.4K |
| 14:09 | 138.54 | 138.54 | 138.54 | 138.54 | 0.5K |
| 14:10 | 138.64 | 138.64 | 138.47 | 138.49 | 13.2K |
| 14:11 | 138.59 | 138.59 | 138.47 | 138.47 | 0.7K |
| 14:12 | 138.57 | 138.58 | 138.57 | 138.58 | 0.6K |
| 14:13 | 138.58 | 138.60 | 138.49 | 138.49 | 0.7K |
| 14:14 | 138.55 | 138.55 | 138.55 | 138.55 | 1.5K |
| 14:16 | 138.55 | 138.55 | 138.55 | 138.55 | 0.3K |
| 14:17 | 138.55 | 138.55 | 138.55 | 138.55 | 1.1K |
| 14:18 | 138.55 | 138.55 | 138.55 | 138.55 | 0.7K |
| 14:19 | 138.55 | 138.55 | 138.55 | 138.55 | 0.8K |
| 14:20 | 138.55 | 138.80 | 138.55 | 138.80 | 8.6K |
| 14:21 | 138.70 | 138.70 | 138.70 | 138.70 | 5.6K |
| 14:22 | 138.67 | 138.69 | 138.67 | 138.69 | 2.5K |
| 14:25 | 138.66 | 138.66 | 138.65 | 138.65 | 0.6K |
| 14:26 | 138.52 | 138.60 | 138.52 | 138.51 | 8.7K |
| 14:27 | 138.44 | 138.44 | 138.36 | 138.36 | 1.1K |
| 14:30 | 138.38 | 138.38 | 138.38 | 138.38 | 0.1K |
| 14:31 | 138.35 | 138.35 | 138.29 | 138.29 | 3.6K |
| 14:37 | 138.23 | 138.26 | 138.23 | 138.23 | 2.6K |
| 14:38 | 138.23 | 138.23 | 138.23 | 138.23 | 1.3K |
| 14:42 | 138.29 | 138.39 | 138.29 | 138.39 | 2.9K |
| 14:44 | 138.43 | 138.43 | 138.43 | 138.43 | 0.9K |
| 14:48 | 138.44 | 138.44 | 138.44 | 138.44 | 0.5K |
| 14:49 | 138.35 | 138.50 | 138.29 | 138.50 | 6.0K |
| 14:50 | 138.44 | 138.44 | 138.42 | 138.42 | 2.4K |
| 14:51 | 138.41 | 138.41 | 138.41 | 138.41 | 0.1K |
| 14:52 | 138.40 | 138.40 | 138.40 | 138.40 | 1.0K |
| 14:56 | 138.42 | 138.42 | 138.42 | 138.42 | 0.2K |
| 14:57 | 138.42 | 138.42 | 138.42 | 138.42 | 1.0K |
| 14:59 | 138.37 | 138.38 | 138.37 | 138.38 | 4.5K |
| 15:00 | 138.40 | 138.40 | 138.40 | 138.40 | 0.9K |
| 15:01 | 138.40 | 138.40 | 138.40 | 138.40 | 0.4K |
| 15:02 | 138.39 | 138.39 | 138.28 | 138.31 | 2.3K |
| 15:04 | 138.32 | 138.32 | 138.32 | 138.32 | 2.5K |
| 15:12 | 138.44 | 138.44 | 138.44 | 138.44 | 0.5K |
| 15:14 | 138.56 | 138.65 | 138.56 | 138.65 | 15.6K |
| 15:15 | 138.55 | 138.55 | 138.47 | 138.47 | 14.7K |
| 15:16 | 138.46 | 138.46 | 138.46 | 138.46 | 0.7K |
| 15:18 | 138.51 | 138.51 | 138.51 | 138.51 | 1.3K |
| 15:19 | 138.55 | 138.55 | 138.55 | 138.55 | 0.6K |
| 15:20 | 138.60 | 138.60 | 138.51 | 138.56 | 2.7K |
| 15:21 | 138.58 | 138.63 | 138.58 | 138.63 | 0.4K |
| 15:22 | 138.63 | 138.69 | 138.63 | 138.69 | 6.1K |
| 15:23 | 138.63 | 138.63 | 138.63 | 138.63 | 0.2K |
| 15:24 | 138.63 | 138.63 | 138.63 | 138.63 | 1.5K |
| 15:25 | 138.70 | 138.70 | 138.68 | 138.68 | 1.5K |
| 15:26 | 138.73 | 138.73 | 138.70 | 138.70 | 3.4K |
| 15:27 | 138.67 | 138.70 | 138.66 | 138.66 | 3.5K |
| 15:28 | 138.70 | 138.70 | 138.70 | 138.70 | 2.7K |
| 15:29 | 138.73 | 138.75 | 138.45 | 138.64 | 24.2K |
| 15:30 | 138.99 | 139.10 | 138.96 | 138.96 | 4.5K |
| 15:32 | 139.02 | 139.04 | 139.02 | 139.04 | 4.8K |
| 15:34 | 139.04 | 139.04 | 139.04 | 139.04 | 1.3K |
| 15:36 | 139.03 | 139.10 | 139.03 | 139.10 | 1.6K |
| 15:37 | 139.08 | 139.08 | 138.99 | 138.99 | 3.9K |
| 15:38 | 139.03 | 139.06 | 139.03 | 139.06 | 1.1K |
| 15:39 | 139.10 | 139.11 | 139.09 | 139.10 | 2.2K |
| 15:40 | 139.07 | 139.07 | 138.87 | 138.91 | 11.0K |
| 15:41 | 138.91 | 138.91 | 138.85 | 138.85 | 4.5K |
| 15:42 | 138.84 | 138.89 | 138.84 | 138.89 | 2.7K |
| 15:43 | 139.04 | 139.11 | 139.04 | 139.11 | 2.7K |
| 15:44 | 139.13 | 139.13 | 139.05 | 139.05 | 2.9K |
| 15:45 | 139.04 | 139.05 | 139.04 | 139.05 | 1.5K |
| 15:46 | 139.08 | 139.17 | 139.08 | 139.17 | 2.0K |
| 15:47 | 139.10 | 139.12 | 139.06 | 139.06 | 7.1K |
| 15:48 | 139.06 | 139.08 | 139.03 | 139.03 | 4.1K |
| 15:49 | 139.02 | 139.02 | 139.02 | 139.02 | 0.8K |
| 15:50 | 139.00 | 139.00 | 138.88 | 138.88 | 9.5K |
| 15:51 | 138.83 | 138.92 | 138.79 | 138.88 | 2.0K |
| 15:52 | 138.92 | 138.98 | 138.90 | 138.96 | 3.7K |
| 15:53 | 138.97 | 139.07 | 138.97 | 139.00 | 4.3K |
| 15:54 | 139.04 | 139.12 | 139.00 | 139.07 | 15.7K |
| 15:55 | 139.01 | 139.15 | 139.00 | 139.08 | 12.4K |
| 15:56 | 139.21 | 139.21 | 139.08 | 139.20 | 5.7K |
| 15:57 | 139.06 | 139.10 | 138.80 | 138.82 | 15.1K |
| 15:58 | 138.78 | 138.87 | 138.56 | 138.56 | 17.8K |
| 15:59 | 138.61 | 138.63 | 138.26 | 138.28 | 116.3K |