| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 130.66 | 130.66 | 130.01 | 130.01 | 4.6K |
| 09:32 | 130.33 | 130.33 | 130.33 | 130.33 | 1.1K |
| 09:33 | 130.12 | 130.12 | 129.94 | 129.94 | 0.9K |
| 09:34 | 129.52 | 129.52 | 129.52 | 129.52 | 0.4K |
| 09:37 | 129.15 | 129.15 | 129.15 | 129.15 | 0.1K |
| 09:39 | 128.88 | 129.00 | 128.88 | 129.00 | 0.4K |
| 09:41 | 128.84 | 128.84 | 128.73 | 128.73 | 0.9K |
| 09:42 | 128.83 | 128.83 | 128.83 | 128.83 | 0.4K |
| 09:43 | 128.83 | 128.83 | 128.61 | 128.78 | 2.5K |
| 09:46 | 128.76 | 128.76 | 128.56 | 128.56 | 1.0K |
| 09:47 | 128.56 | 128.56 | 128.56 | 128.56 | 0.7K |
| 09:48 | 128.86 | 128.86 | 128.86 | 128.85 | 1.7K |
| 09:49 | 129.09 | 129.14 | 129.09 | 129.14 | 1.7K |
| 09:51 | 129.83 | 129.83 | 129.83 | 129.83 | 0.9K |
| 09:52 | 129.48 | 129.48 | 129.48 | 129.48 | 0.8K |
| 09:58 | 129.69 | 129.69 | 129.69 | 129.69 | 0.8K |
| 09:59 | 129.69 | 129.69 | 129.69 | 129.69 | 0.1K |
| 10:00 | 129.52 | 129.52 | 129.52 | 129.52 | 0.5K |
| 10:01 | 129.34 | 129.34 | 129.34 | 129.34 | 2.1K |
| 10:02 | 129.48 | 129.48 | 129.48 | 129.48 | 0.2K |
| 10:04 | 129.52 | 129.52 | 129.52 | 129.52 | 0.1K |
| 10:06 | 129.58 | 129.58 | 129.58 | 129.58 | 0.4K |
| 10:09 | 129.44 | 129.44 | 129.44 | 129.44 | 0.2K |
| 10:11 | 129.52 | 129.52 | 129.52 | 129.52 | 0.1K |
| 10:12 | 129.35 | 129.35 | 129.35 | 129.35 | 0.2K |
| 10:14 | 129.35 | 129.35 | 129.35 | 129.35 | 0.6K |
| 10:17 | 129.39 | 129.39 | 129.39 | 129.39 | 0.8K |
| 10:18 | 129.35 | 129.49 | 129.35 | 129.49 | 4.3K |
| 10:19 | 129.49 | 129.49 | 129.49 | 129.49 | 0.4K |
| 10:21 | 129.52 | 129.52 | 129.52 | 129.51 | 0.8K |
| 10:25 | 129.28 | 129.28 | 129.14 | 129.14 | 0.7K |
| 10:27 | 129.19 | 129.19 | 129.19 | 129.19 | 0.6K |
| 10:29 | 129.19 | 129.35 | 129.19 | 129.35 | 0.6K |
| 10:30 | 129.39 | 129.39 | 129.39 | 129.39 | 0.3K |
| 10:31 | 129.39 | 129.39 | 129.39 | 129.39 | 0.1K |
| 10:32 | 129.39 | 129.39 | 129.39 | 129.39 | 0.2K |
| 10:34 | 129.51 | 129.51 | 129.51 | 129.51 | 0.3K |
| 10:36 | 129.48 | 129.48 | 129.38 | 129.38 | 1.2K |
| 10:40 | 129.25 | 129.25 | 129.25 | 129.25 | 0.2K |
| 10:41 | 129.25 | 129.25 | 129.25 | 129.25 | 0.7K |
| 10:45 | 129.25 | 129.25 | 129.25 | 129.25 | 0.8K |
| 10:46 | 129.48 | 129.57 | 129.48 | 129.56 | 0.5K |
| 10:47 | 129.56 | 129.56 | 129.44 | 129.44 | 0.7K |
| 10:49 | 129.49 | 129.49 | 129.49 | 129.49 | 0.6K |
| 10:51 | 129.61 | 129.62 | 129.61 | 129.62 | 0.8K |
| 10:54 | 129.63 | 129.63 | 129.63 | 129.63 | 0.3K |
| 10:57 | 129.61 | 129.61 | 129.61 | 129.61 | 0.6K |
| 10:59 | 129.61 | 129.61 | 129.61 | 129.60 | 0.9K |
| 11:04 | 129.38 | 129.44 | 129.38 | 129.44 | 1.2K |
| 11:05 | 129.53 | 129.53 | 129.53 | 129.53 | 0.2K |
| 11:06 | 129.44 | 129.44 | 129.44 | 129.44 | 0.6K |
| 11:07 | 129.38 | 129.38 | 129.35 | 129.38 | 1.2K |
| 11:08 | 129.39 | 129.39 | 129.38 | 129.38 | 0.4K |
| 11:09 | 129.32 | 129.32 | 129.18 | 129.18 | 1.4K |
| 11:12 | 129.20 | 129.20 | 129.12 | 129.12 | 1.2K |
| 11:13 | 129.05 | 129.05 | 129.05 | 129.05 | 0.4K |
| 11:14 | 128.88 | 128.98 | 128.88 | 128.98 | 0.5K |
| 11:15 | 128.86 | 128.86 | 128.86 | 128.86 | 0.7K |
| 11:16 | 128.80 | 128.89 | 128.80 | 128.86 | 1.4K |
| 11:18 | 128.83 | 128.83 | 128.83 | 128.83 | 2.0K |
| 11:19 | 128.83 | 128.83 | 128.83 | 128.83 | 0.3K |
| 11:20 | 128.98 | 128.98 | 128.79 | 128.79 | 1.5K |
| 11:23 | 128.95 | 128.95 | 128.95 | 128.95 | 1.1K |
| 11:29 | 129.14 | 129.19 | 129.14 | 129.19 | 1.1K |
| 11:30 | 129.22 | 129.22 | 129.22 | 129.22 | 0.5K |
| 11:34 | 129.25 | 129.25 | 129.25 | 129.25 | 0.6K |
| 11:37 | 129.25 | 129.25 | 129.25 | 129.25 | 0.1K |
| 11:39 | 129.25 | 129.25 | 129.25 | 129.25 | 0.2K |
| 11:42 | 129.22 | 129.22 | 129.22 | 129.22 | 0.8K |
| 11:43 | 129.17 | 129.17 | 129.17 | 129.17 | 1.1K |
| 11:45 | 129.17 | 129.17 | 129.17 | 129.17 | 0.2K |
| 11:46 | 129.18 | 129.18 | 129.05 | 129.05 | 0.8K |
| 11:47 | 129.01 | 129.01 | 128.91 | 128.91 | 0.3K |
| 11:48 | 128.95 | 128.95 | 128.95 | 128.95 | 0.2K |
| 11:50 | 129.01 | 129.01 | 129.01 | 129.01 | 0.2K |
| 11:51 | 128.93 | 128.93 | 128.92 | 128.92 | 1.0K |
| 11:52 | 128.85 | 128.85 | 128.85 | 128.85 | 0.2K |
| 11:53 | 128.84 | 128.84 | 128.84 | 128.84 | 1.4K |
| 11:55 | 128.84 | 128.84 | 128.84 | 128.84 | 1.0K |
| 11:56 | 128.85 | 128.85 | 128.85 | 128.85 | 0.1K |
| 11:57 | 128.78 | 128.78 | 128.78 | 128.78 | 0.9K |
| 11:59 | 128.72 | 128.72 | 128.72 | 128.72 | 0.5K |
| 12:01 | 128.66 | 128.66 | 128.58 | 128.58 | 1.6K |
| 12:03 | 128.66 | 128.66 | 128.66 | 128.66 | 0.6K |
| 12:05 | 128.66 | 128.66 | 128.66 | 128.66 | 0.4K |
| 12:06 | 128.66 | 128.69 | 128.66 | 128.69 | 1.8K |
| 12:08 | 128.73 | 128.73 | 128.73 | 128.73 | 0.2K |
| 12:09 | 128.68 | 128.68 | 128.68 | 128.68 | 0.6K |
| 12:10 | 128.67 | 128.67 | 128.64 | 128.64 | 1.7K |
| 12:12 | 128.52 | 128.60 | 128.52 | 128.60 | 1.0K |
| 12:14 | 128.60 | 128.60 | 128.60 | 128.60 | 0.3K |
| 12:15 | 128.58 | 128.58 | 128.58 | 128.58 | 0.8K |
| 12:19 | 128.66 | 128.66 | 128.66 | 128.66 | 0.2K |
| 12:20 | 128.51 | 128.51 | 128.51 | 128.51 | 0.6K |
| 12:23 | 128.47 | 128.47 | 128.44 | 128.44 | 1.0K |
| 12:24 | 128.38 | 128.39 | 128.37 | 128.37 | 0.8K |
| 12:25 | 128.44 | 128.48 | 128.44 | 128.48 | 2.2K |
| 12:28 | 128.44 | 128.44 | 128.44 | 128.44 | 0.2K |
| 12:29 | 128.48 | 128.48 | 128.48 | 128.48 | 0.8K |
| 12:32 | 128.49 | 128.49 | 128.49 | 128.49 | 0.2K |
| 12:34 | 128.56 | 128.57 | 128.56 | 128.57 | 0.4K |
| 12:35 | 128.57 | 128.57 | 128.57 | 128.57 | 0.4K |
| 12:37 | 128.68 | 128.68 | 128.68 | 128.68 | 0.1K |
| 12:38 | 128.78 | 128.78 | 128.78 | 128.78 | 0.3K |
| 12:40 | 128.72 | 128.85 | 128.72 | 128.85 | 0.2K |
| 12:42 | 128.70 | 128.70 | 128.70 | 128.70 | 0.4K |
| 12:45 | 128.69 | 128.69 | 128.69 | 128.69 | 0.1K |
| 12:46 | 128.58 | 128.58 | 128.58 | 128.58 | 0.3K |
| 12:48 | 128.57 | 128.57 | 128.57 | 128.57 | 0.1K |
| 12:49 | 128.66 | 128.66 | 128.66 | 128.66 | 0.2K |
| 12:51 | 128.69 | 128.69 | 128.69 | 128.69 | 0.3K |
| 12:53 | 128.70 | 128.78 | 128.70 | 128.78 | 0.8K |
| 12:54 | 128.81 | 128.86 | 128.81 | 128.86 | 0.4K |
| 12:56 | 128.88 | 128.88 | 128.88 | 128.88 | 0.5K |
| 13:01 | 128.86 | 128.86 | 128.86 | 128.86 | 0.1K |
| 13:03 | 129.01 | 129.05 | 129.01 | 129.04 | 0.5K |
| 13:05 | 129.07 | 129.07 | 129.07 | 129.07 | 1.0K |
| 13:06 | 129.07 | 129.07 | 129.07 | 129.07 | 0.6K |
| 13:07 | 129.21 | 129.21 | 129.21 | 129.21 | 0.2K |
| 13:08 | 129.22 | 129.22 | 129.22 | 129.22 | 0.1K |
| 13:10 | 129.06 | 129.06 | 129.06 | 129.06 | 0.4K |
| 13:12 | 129.10 | 129.10 | 129.10 | 129.10 | 0.1K |
| 13:14 | 129.09 | 129.09 | 129.09 | 129.09 | 0.2K |
| 13:15 | 128.98 | 128.98 | 128.98 | 128.98 | 0.5K |
| 13:17 | 128.89 | 128.89 | 128.87 | 128.87 | 0.8K |
| 13:18 | 128.90 | 128.90 | 128.78 | 128.78 | 0.8K |
| 13:21 | 128.85 | 128.85 | 128.85 | 128.85 | 0.2K |
| 13:24 | 128.85 | 128.85 | 128.85 | 128.85 | 0.6K |
| 13:28 | 128.73 | 128.73 | 128.73 | 128.73 | 1.7K |
| 13:29 | 128.80 | 128.80 | 128.80 | 128.79 | 0.1K |
| 13:30 | 128.80 | 128.81 | 128.80 | 128.80 | 1.2K |
| 13:31 | 128.80 | 128.80 | 128.80 | 128.79 | 0.4K |
| 13:33 | 128.77 | 128.77 | 128.77 | 128.77 | 0.3K |
| 13:35 | 128.86 | 128.86 | 128.79 | 128.79 | 1.3K |
| 13:36 | 128.88 | 128.88 | 128.79 | 128.79 | 2.3K |
| 13:37 | 128.71 | 128.78 | 128.71 | 128.78 | 0.2K |
| 13:38 | 128.83 | 128.86 | 128.83 | 128.86 | 0.8K |
| 13:39 | 128.84 | 128.84 | 128.84 | 128.84 | 0.9K |
| 13:40 | 128.97 | 128.97 | 128.97 | 128.97 | 0.5K |
| 13:41 | 129.01 | 129.01 | 129.01 | 129.01 | 0.4K |
| 13:43 | 129.06 | 129.06 | 129.06 | 129.06 | 0.5K |
| 13:45 | 129.07 | 129.07 | 129.07 | 129.07 | 0.4K |
| 13:46 | 129.09 | 129.09 | 129.09 | 129.09 | 0.8K |
| 13:48 | 128.98 | 129.07 | 128.97 | 128.97 | 1.1K |
| 13:50 | 128.97 | 128.97 | 128.97 | 128.97 | 0.2K |
| 13:51 | 128.97 | 128.97 | 128.97 | 128.97 | 0.3K |
| 13:52 | 128.97 | 129.04 | 128.97 | 129.02 | 2.4K |
| 13:53 | 129.02 | 129.03 | 129.02 | 129.03 | 0.7K |
| 13:54 | 129.13 | 129.13 | 129.13 | 129.13 | 0.3K |
| 13:55 | 129.04 | 129.04 | 129.04 | 129.04 | 0.1K |
| 13:56 | 129.13 | 129.13 | 129.13 | 129.13 | 0.9K |
| 13:58 | 129.17 | 129.17 | 129.17 | 129.17 | 0.6K |
| 14:00 | 129.06 | 129.06 | 129.06 | 129.06 | 0.6K |
| 14:01 | 129.06 | 129.29 | 129.06 | 129.29 | 2.4K |
| 14:02 | 129.17 | 129.17 | 129.17 | 129.17 | 0.3K |
| 14:04 | 129.19 | 129.19 | 129.19 | 129.19 | 0.3K |
| 14:05 | 129.17 | 129.19 | 129.11 | 129.19 | 0.5K |
| 14:06 | 129.11 | 129.11 | 129.11 | 129.11 | 0.5K |
| 14:07 | 129.17 | 129.17 | 129.17 | 129.17 | 0.4K |
| 14:08 | 129.14 | 129.14 | 129.14 | 129.14 | 0.1K |
| 14:09 | 129.14 | 129.19 | 129.14 | 129.14 | 3.0K |
| 14:10 | 129.12 | 129.12 | 129.12 | 129.12 | 0.5K |
| 14:11 | 129.21 | 129.21 | 129.21 | 129.21 | 0.9K |
| 14:12 | 129.19 | 129.19 | 129.19 | 129.19 | 0.2K |
| 14:13 | 129.23 | 129.23 | 129.23 | 129.23 | 0.7K |
| 14:14 | 129.27 | 129.33 | 129.27 | 129.32 | 1.4K |
| 14:16 | 129.45 | 129.45 | 129.45 | 129.45 | 0.2K |
| 14:17 | 129.41 | 129.41 | 129.33 | 129.32 | 0.5K |
| 14:18 | 129.33 | 129.44 | 129.33 | 129.32 | 1.3K |
| 14:19 | 129.33 | 129.33 | 129.33 | 129.33 | 0.3K |
| 14:21 | 129.36 | 129.37 | 129.36 | 129.37 | 0.3K |
| 14:22 | 129.37 | 129.47 | 129.37 | 129.47 | 0.4K |
| 14:23 | 129.42 | 129.43 | 129.32 | 129.43 | 1.1K |
| 14:24 | 129.53 | 129.53 | 129.48 | 129.48 | 0.9K |
| 14:25 | 129.51 | 129.64 | 129.48 | 129.53 | 4.0K |
| 14:26 | 129.52 | 129.53 | 129.52 | 129.53 | 0.5K |
| 14:27 | 129.54 | 129.54 | 129.51 | 129.51 | 1.0K |
| 14:28 | 129.52 | 129.52 | 129.52 | 129.51 | 0.3K |
| 14:29 | 129.52 | 129.52 | 129.52 | 129.51 | 0.5K |
| 14:32 | 129.54 | 129.62 | 129.54 | 129.59 | 3.1K |
| 14:33 | 129.56 | 129.56 | 129.48 | 129.48 | 2.8K |
| 14:34 | 129.48 | 129.48 | 129.48 | 129.48 | 0.7K |
| 14:35 | 129.48 | 129.48 | 129.48 | 129.48 | 0.1K |
| 14:36 | 129.55 | 129.56 | 129.55 | 129.56 | 1.3K |
| 14:38 | 129.66 | 129.66 | 129.56 | 129.64 | 0.7K |
| 14:39 | 129.55 | 129.63 | 129.53 | 129.63 | 1.4K |
| 14:40 | 129.55 | 129.63 | 129.55 | 129.63 | 0.3K |
| 14:41 | 129.60 | 129.61 | 129.52 | 129.52 | 0.6K |
| 14:42 | 129.57 | 129.57 | 129.52 | 129.51 | 2.6K |
| 14:43 | 129.51 | 129.51 | 129.45 | 129.45 | 1.2K |
| 14:44 | 129.54 | 129.54 | 129.54 | 129.54 | 1.7K |
| 14:45 | 129.63 | 129.63 | 129.51 | 129.51 | 0.6K |
| 14:46 | 129.70 | 129.70 | 129.61 | 129.60 | 0.2K |
| 14:47 | 129.61 | 129.61 | 129.61 | 129.60 | 0.2K |
| 14:49 | 129.70 | 129.70 | 129.70 | 129.70 | 0.4K |
| 14:50 | 129.70 | 129.70 | 129.63 | 129.63 | 1.2K |
| 14:51 | 129.63 | 129.63 | 129.61 | 129.61 | 2.9K |
| 14:52 | 129.68 | 129.68 | 129.68 | 129.68 | 1.9K |
| 14:53 | 129.82 | 129.82 | 129.82 | 129.83 | 6.7K |
| 14:54 | 129.82 | 129.82 | 129.82 | 129.82 | 0.5K |
| 14:55 | 129.78 | 129.78 | 129.78 | 129.78 | 0.2K |
| 14:56 | 129.78 | 129.78 | 129.65 | 129.65 | 2.7K |
| 14:57 | 129.70 | 129.74 | 129.70 | 129.74 | 0.4K |
| 14:58 | 129.70 | 129.70 | 129.70 | 129.70 | 0.5K |
| 15:00 | 129.67 | 129.76 | 129.65 | 129.76 | 4.9K |
| 15:01 | 129.77 | 129.81 | 129.77 | 129.81 | 0.8K |
| 15:03 | 129.83 | 129.83 | 129.74 | 129.76 | 2.3K |
| 15:04 | 129.76 | 129.76 | 129.75 | 129.75 | 0.3K |
| 15:06 | 129.75 | 129.75 | 129.75 | 129.75 | 0.6K |
| 15:08 | 129.80 | 129.80 | 129.80 | 129.80 | 2.2K |
| 15:09 | 129.76 | 129.80 | 129.76 | 129.79 | 1.7K |
| 15:10 | 129.79 | 129.79 | 129.79 | 129.79 | 0.3K |
| 15:11 | 129.79 | 129.79 | 129.74 | 129.74 | 1.4K |
| 15:12 | 129.76 | 129.77 | 129.74 | 129.77 | 1.9K |
| 15:13 | 129.80 | 129.84 | 129.80 | 129.82 | 3.2K |
| 15:14 | 129.82 | 129.82 | 129.76 | 129.76 | 1.4K |
| 15:15 | 129.79 | 129.79 | 129.59 | 129.59 | 4.1K |
| 15:16 | 129.58 | 129.58 | 129.55 | 129.57 | 2.1K |
| 15:17 | 129.56 | 129.62 | 129.56 | 129.62 | 1.2K |
| 15:18 | 129.55 | 129.55 | 129.55 | 129.55 | 0.2K |
| 15:19 | 129.55 | 129.55 | 129.55 | 129.54 | 0.8K |
| 15:20 | 129.54 | 129.54 | 129.49 | 129.49 | 1.7K |
| 15:21 | 129.51 | 129.54 | 129.51 | 129.54 | 1.5K |
| 15:22 | 129.59 | 129.69 | 129.59 | 129.61 | 3.1K |
| 15:23 | 129.58 | 129.58 | 129.58 | 129.58 | 0.9K |
| 15:26 | 129.65 | 129.65 | 129.63 | 129.63 | 1.0K |
| 15:28 | 129.66 | 129.66 | 129.62 | 129.62 | 0.7K |
| 15:29 | 129.68 | 129.68 | 129.63 | 129.63 | 1.0K |
| 15:30 | 129.66 | 129.72 | 129.66 | 129.66 | 0.9K |
| 15:31 | 129.68 | 129.68 | 129.68 | 129.68 | 1.0K |
| 15:32 | 129.79 | 129.79 | 129.79 | 129.79 | 1.4K |
| 15:33 | 129.74 | 129.77 | 129.72 | 129.72 | 2.4K |
| 15:34 | 129.77 | 129.77 | 129.77 | 129.77 | 0.2K |
| 15:35 | 129.70 | 129.70 | 129.64 | 129.64 | 3.2K |
| 15:36 | 129.62 | 129.64 | 129.59 | 129.59 | 2.9K |
| 15:38 | 129.50 | 129.50 | 129.46 | 129.47 | 3.0K |
| 15:39 | 129.42 | 129.44 | 129.42 | 129.43 | 1.1K |
| 15:40 | 129.48 | 129.48 | 129.48 | 129.48 | 0.7K |
| 15:41 | 129.56 | 129.56 | 129.48 | 129.48 | 0.5K |
| 15:42 | 129.48 | 129.61 | 129.48 | 129.57 | 1.9K |
| 15:43 | 129.54 | 129.54 | 129.54 | 129.54 | 1.5K |
| 15:44 | 129.59 | 129.59 | 129.56 | 129.56 | 2.5K |
| 15:45 | 129.57 | 129.57 | 129.57 | 129.57 | 0.5K |
| 15:46 | 129.58 | 129.58 | 129.54 | 129.54 | 1.5K |
| 15:47 | 129.42 | 129.47 | 129.38 | 129.47 | 3.2K |
| 15:48 | 129.43 | 129.43 | 129.34 | 129.40 | 2.8K |
| 15:49 | 129.40 | 129.40 | 129.40 | 129.40 | 0.2K |
| 15:50 | 129.31 | 129.37 | 129.25 | 129.25 | 5.6K |
| 15:51 | 129.25 | 129.25 | 129.07 | 129.07 | 2.5K |
| 15:52 | 129.02 | 129.02 | 128.80 | 128.92 | 3.0K |
| 15:53 | 128.84 | 129.11 | 128.84 | 129.10 | 5.3K |
| 15:54 | 129.10 | 129.10 | 128.88 | 128.88 | 5.0K |
| 15:55 | 128.95 | 129.02 | 128.93 | 128.98 | 5.0K |
| 15:56 | 129.02 | 129.03 | 128.94 | 128.99 | 5.9K |
| 15:57 | 129.01 | 129.20 | 129.01 | 129.11 | 7.9K |
| 15:58 | 129.15 | 129.15 | 129.10 | 129.13 | 7.0K |
| 15:59 | 129.15 | 129.17 | 129.01 | 129.17 | 19.9K |
| 16:00 | 129.07 | 129.07 | 129.07 | 129.07 | 96.4K |