| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 130.01 | 130.04 | 130.01 | 130.04 | 2.8K |
| 09:31 | 129.83 | 129.83 | 129.80 | 129.79 | 0.9K |
| 09:32 | 129.70 | 129.70 | 129.70 | 129.70 | 0.1K |
| 09:33 | 129.70 | 129.70 | 129.70 | 129.70 | 0.3K |
| 09:34 | 130.00 | 130.00 | 130.00 | 130.00 | 0.7K |
| 09:35 | 129.96 | 130.11 | 129.96 | 130.11 | 2.8K |
| 09:37 | 130.30 | 130.30 | 130.30 | 130.29 | 0.3K |
| 09:38 | 130.33 | 130.33 | 130.33 | 130.32 | 0.4K |
| 09:39 | 130.10 | 130.34 | 130.10 | 130.34 | 1.5K |
| 09:40 | 130.40 | 130.52 | 130.40 | 130.52 | 1.2K |
| 09:41 | 130.53 | 130.53 | 130.53 | 130.53 | 1.8K |
| 09:42 | 130.74 | 130.74 | 130.74 | 130.74 | 0.4K |
| 09:43 | 130.74 | 131.00 | 130.74 | 130.81 | 1.4K |
| 09:44 | 130.87 | 130.87 | 130.87 | 130.87 | 0.2K |
| 09:45 | 130.87 | 130.89 | 130.87 | 130.89 | 0.8K |
| 09:46 | 130.98 | 130.98 | 130.61 | 130.61 | 1.8K |
| 09:47 | 130.49 | 130.85 | 130.49 | 130.85 | 1.9K |
| 09:50 | 130.33 | 130.33 | 130.33 | 130.33 | 1.3K |
| 09:51 | 129.97 | 129.97 | 129.74 | 129.74 | 1.4K |
| 09:52 | 129.94 | 129.94 | 129.65 | 129.65 | 0.5K |
| 09:53 | 130.22 | 130.22 | 130.22 | 130.22 | 1.5K |
| 09:54 | 130.13 | 130.13 | 130.10 | 130.10 | 1.1K |
| 09:58 | 130.21 | 130.35 | 130.20 | 130.35 | 2.0K |
| 10:01 | 130.22 | 130.22 | 130.22 | 130.22 | 0.5K |
| 10:02 | 130.35 | 130.35 | 130.20 | 130.20 | 0.9K |
| 10:03 | 130.32 | 130.33 | 130.32 | 130.33 | 0.7K |
| 10:04 | 130.29 | 130.29 | 130.29 | 130.29 | 1.8K |
| 10:05 | 130.20 | 130.20 | 130.20 | 130.20 | 0.5K |
| 10:07 | 130.08 | 130.08 | 130.08 | 130.08 | 0.6K |
| 10:10 | 129.94 | 129.94 | 129.94 | 129.94 | 0.3K |
| 10:11 | 129.72 | 129.72 | 129.72 | 129.72 | 0.7K |
| 10:12 | 129.71 | 129.71 | 129.66 | 129.66 | 0.6K |
| 10:13 | 129.66 | 129.66 | 129.66 | 129.66 | 0.2K |
| 10:14 | 129.66 | 129.78 | 129.66 | 129.78 | 1.6K |
| 10:17 | 129.67 | 129.69 | 129.67 | 129.67 | 1.2K |
| 10:21 | 129.56 | 129.56 | 129.56 | 129.56 | 1.2K |
| 10:22 | 129.42 | 129.42 | 129.42 | 129.42 | 0.1K |
| 10:23 | 129.42 | 129.42 | 129.41 | 129.41 | 1.3K |
| 10:24 | 129.41 | 129.41 | 129.40 | 129.40 | 0.4K |
| 10:25 | 129.36 | 129.36 | 129.36 | 129.35 | 2.8K |
| 10:26 | 129.19 | 129.19 | 129.19 | 129.19 | 0.6K |
| 10:27 | 129.21 | 129.35 | 129.21 | 129.35 | 0.7K |
| 10:28 | 129.36 | 129.36 | 129.36 | 129.35 | 0.4K |
| 10:30 | 129.36 | 129.36 | 129.22 | 129.34 | 2.7K |
| 10:31 | 129.20 | 129.20 | 129.20 | 129.20 | 1.6K |
| 10:32 | 129.22 | 129.22 | 129.12 | 129.12 | 3.0K |
| 10:33 | 129.36 | 129.36 | 129.36 | 129.35 | 0.7K |
| 10:37 | 129.52 | 129.57 | 129.52 | 129.57 | 1.4K |
| 10:38 | 129.58 | 129.58 | 129.58 | 129.58 | 0.1K |
| 10:39 | 129.59 | 129.59 | 129.59 | 129.59 | 1.1K |
| 10:44 | 129.54 | 129.54 | 129.54 | 129.54 | 2.6K |
| 10:46 | 129.54 | 129.54 | 129.54 | 129.54 | 0.4K |
| 10:52 | 129.59 | 129.59 | 129.59 | 129.59 | 0.7K |
| 10:56 | 129.42 | 129.42 | 129.39 | 129.39 | 0.8K |
| 11:00 | 129.44 | 129.44 | 129.43 | 129.43 | 0.4K |
| 11:04 | 129.49 | 129.49 | 129.49 | 129.49 | 0.3K |
| 11:08 | 129.28 | 129.28 | 129.28 | 129.28 | 2.6K |
| 11:16 | 129.11 | 129.11 | 129.11 | 129.11 | 0.2K |
| 11:18 | 129.16 | 129.16 | 129.16 | 129.16 | 0.3K |
| 11:20 | 129.02 | 129.02 | 129.02 | 129.02 | 0.5K |
| 11:24 | 128.98 | 128.98 | 128.98 | 128.98 | 0.4K |
| 11:26 | 129.06 | 129.06 | 129.06 | 129.06 | 0.2K |
| 11:27 | 129.07 | 129.07 | 129.07 | 129.07 | 0.3K |
| 11:29 | 128.95 | 129.02 | 128.95 | 129.02 | 0.5K |
| 11:30 | 129.02 | 129.02 | 129.02 | 129.02 | 0.5K |
| 11:36 | 128.93 | 128.93 | 128.93 | 128.93 | 0.4K |
| 11:40 | 129.06 | 129.06 | 129.06 | 129.06 | 0.1K |
| 11:41 | 129.06 | 129.06 | 129.06 | 129.06 | 0.1K |
| 11:42 | 129.26 | 129.26 | 129.26 | 129.26 | 0.5K |
| 11:44 | 129.25 | 129.25 | 129.25 | 129.25 | 0.3K |
| 11:46 | 129.17 | 129.17 | 129.17 | 129.17 | 1.1K |
| 11:48 | 129.16 | 129.16 | 129.16 | 129.16 | 0.2K |
| 11:49 | 129.17 | 129.17 | 129.17 | 129.17 | 0.5K |
| 11:53 | 129.23 | 129.23 | 129.23 | 129.23 | 0.3K |
| 11:55 | 129.18 | 129.18 | 129.18 | 129.18 | 0.5K |
| 11:58 | 129.18 | 129.18 | 129.18 | 129.18 | 0.5K |
| 12:00 | 129.26 | 129.26 | 129.26 | 129.26 | 1.1K |
| 12:04 | 129.28 | 129.28 | 129.28 | 129.28 | 0.1K |
| 12:05 | 129.23 | 129.23 | 129.23 | 129.23 | 0.4K |
| 12:07 | 129.21 | 129.21 | 129.21 | 129.21 | 0.2K |
| 12:09 | 129.28 | 129.39 | 129.28 | 129.39 | 22.7K |
| 12:10 | 129.27 | 129.27 | 129.27 | 129.27 | 0.5K |
| 12:11 | 129.30 | 129.30 | 129.30 | 129.30 | 26.6K |
| 12:17 | 129.40 | 129.40 | 129.40 | 129.40 | 0.5K |
| 12:21 | 129.41 | 129.41 | 129.41 | 129.41 | 0.3K |
| 12:23 | 129.26 | 129.29 | 129.26 | 129.29 | 2.7K |
| 12:24 | 129.29 | 129.29 | 129.29 | 129.29 | 0.2K |
| 12:25 | 129.31 | 129.38 | 129.31 | 129.38 | 51.8K |
| 12:27 | 129.27 | 129.27 | 129.27 | 129.27 | 0.5K |
| 12:28 | 129.20 | 129.20 | 129.20 | 129.20 | 0.5K |
| 12:31 | 129.29 | 129.29 | 129.23 | 129.23 | 18.3K |
| 12:32 | 129.24 | 129.24 | 129.18 | 129.18 | 1.7K |
| 12:33 | 129.04 | 129.04 | 129.04 | 129.04 | 0.6K |
| 12:34 | 129.12 | 129.12 | 128.87 | 128.87 | 2.4K |
| 12:37 | 129.10 | 129.10 | 129.10 | 129.10 | 0.5K |
| 12:40 | 129.08 | 129.08 | 129.02 | 129.02 | 0.7K |
| 12:41 | 129.12 | 129.12 | 129.12 | 129.12 | 0.1K |
| 12:42 | 129.14 | 129.14 | 128.98 | 128.98 | 22.5K |
| 12:43 | 128.95 | 128.95 | 128.95 | 128.95 | 0.8K |
| 12:46 | 129.05 | 129.05 | 129.05 | 129.05 | 0.2K |
| 12:47 | 129.05 | 129.05 | 129.05 | 129.05 | 0.5K |
| 12:50 | 129.05 | 129.05 | 129.05 | 129.05 | 0.2K |
| 12:52 | 129.05 | 129.05 | 129.05 | 129.05 | 0.7K |
| 12:53 | 129.16 | 129.28 | 129.16 | 129.28 | 3.1K |
| 12:56 | 129.33 | 129.33 | 129.33 | 129.33 | 0.2K |
| 12:57 | 129.37 | 129.50 | 129.37 | 129.50 | 1.4K |
| 12:58 | 129.68 | 129.68 | 129.68 | 129.68 | 0.8K |
| 13:01 | 129.44 | 129.44 | 129.44 | 129.44 | 0.4K |
| 13:02 | 129.44 | 129.44 | 129.44 | 129.44 | 0.4K |
| 13:03 | 129.44 | 129.44 | 129.44 | 129.44 | 0.6K |
| 13:04 | 129.43 | 129.43 | 129.43 | 129.43 | 1.4K |
| 13:09 | 129.14 | 129.15 | 129.14 | 129.15 | 1.2K |
| 13:12 | 129.11 | 129.16 | 129.11 | 129.16 | 2.8K |
| 13:13 | 129.16 | 129.20 | 129.16 | 129.20 | 1.0K |
| 13:16 | 129.23 | 129.23 | 129.23 | 129.23 | 0.4K |
| 13:19 | 129.23 | 129.23 | 129.23 | 129.23 | 4.4K |
| 13:20 | 129.40 | 129.40 | 129.40 | 129.40 | 1.1K |
| 13:24 | 129.49 | 129.49 | 129.49 | 129.49 | 0.3K |
| 13:25 | 129.49 | 129.49 | 129.49 | 129.49 | 0.5K |
| 13:28 | 129.49 | 129.49 | 129.49 | 129.49 | 0.2K |
| 13:29 | 129.44 | 129.44 | 129.44 | 129.44 | 0.3K |
| 13:30 | 129.49 | 129.49 | 129.49 | 129.49 | 0.4K |
| 13:31 | 129.49 | 129.55 | 129.49 | 129.55 | 0.7K |
| 13:35 | 129.62 | 129.62 | 129.58 | 129.58 | 1.0K |
| 13:37 | 129.66 | 129.66 | 129.65 | 129.65 | 0.3K |
| 13:38 | 129.63 | 129.64 | 129.63 | 129.64 | 0.7K |
| 13:42 | 129.68 | 129.69 | 129.68 | 129.69 | 0.5K |
| 13:43 | 129.69 | 129.69 | 129.69 | 129.69 | 0.3K |
| 13:45 | 129.69 | 129.69 | 129.69 | 129.69 | 0.6K |
| 13:47 | 129.68 | 129.68 | 129.68 | 129.68 | 0.2K |
| 13:49 | 129.69 | 129.69 | 129.69 | 129.69 | 0.2K |
| 13:50 | 129.64 | 129.71 | 129.64 | 129.71 | 0.5K |
| 13:52 | 129.71 | 129.71 | 129.65 | 129.65 | 1.4K |
| 13:55 | 129.63 | 129.63 | 129.63 | 129.63 | 0.8K |
| 13:58 | 129.69 | 129.69 | 129.69 | 129.69 | 0.3K |
| 13:59 | 129.70 | 129.73 | 129.70 | 129.73 | 1.2K |
| 14:00 | 129.67 | 129.69 | 129.67 | 129.69 | 1.3K |
| 14:01 | 129.65 | 129.65 | 129.65 | 129.65 | 0.9K |
| 14:03 | 129.66 | 129.66 | 129.66 | 129.66 | 0.7K |
| 14:08 | 129.60 | 129.60 | 129.60 | 129.60 | 1.1K |
| 14:09 | 129.56 | 129.56 | 129.56 | 129.56 | 0.3K |
| 14:11 | 129.57 | 129.63 | 129.57 | 129.57 | 0.8K |
| 14:13 | 129.55 | 129.55 | 129.55 | 129.55 | 0.5K |
| 14:14 | 129.46 | 129.46 | 129.46 | 129.46 | 0.2K |
| 14:16 | 129.53 | 129.53 | 129.53 | 129.53 | 0.1K |
| 14:18 | 129.55 | 129.55 | 129.55 | 129.54 | 0.4K |
| 14:20 | 129.45 | 129.45 | 129.45 | 129.45 | 1.2K |
| 14:21 | 129.46 | 129.46 | 129.46 | 129.46 | 0.5K |
| 14:24 | 129.40 | 129.40 | 129.40 | 129.40 | 0.3K |
| 14:26 | 129.45 | 129.45 | 129.45 | 129.45 | 0.4K |
| 14:28 | 129.36 | 129.36 | 129.36 | 129.36 | 0.7K |
| 14:30 | 129.41 | 129.46 | 129.41 | 129.46 | 0.9K |
| 14:31 | 129.45 | 129.45 | 129.45 | 129.45 | 0.1K |
| 14:32 | 129.45 | 129.54 | 129.45 | 129.54 | 1.4K |
| 14:35 | 129.44 | 129.44 | 129.44 | 129.44 | 1.1K |
| 14:39 | 129.50 | 129.50 | 129.50 | 129.50 | 0.1K |
| 14:40 | 129.45 | 129.45 | 129.45 | 129.45 | 0.1K |
| 14:41 | 129.51 | 129.51 | 129.51 | 129.51 | 0.4K |
| 14:42 | 129.51 | 129.51 | 129.51 | 129.51 | 0.2K |
| 14:43 | 129.50 | 129.50 | 129.50 | 129.50 | 0.2K |
| 14:45 | 129.46 | 129.46 | 129.46 | 129.46 | 0.2K |
| 14:46 | 129.45 | 129.45 | 129.45 | 129.45 | 0.4K |
| 14:47 | 129.42 | 129.42 | 129.42 | 129.42 | 0.2K |
| 14:48 | 129.53 | 129.53 | 129.53 | 129.53 | 1.2K |
| 14:50 | 129.50 | 129.50 | 129.46 | 129.46 | 2.0K |
| 14:51 | 129.45 | 129.45 | 129.45 | 129.45 | 0.6K |
| 14:54 | 129.39 | 129.39 | 129.38 | 129.38 | 0.8K |
| 14:57 | 129.49 | 129.49 | 129.49 | 129.49 | 2.0K |
| 14:59 | 129.52 | 129.52 | 129.52 | 129.52 | 0.4K |
| 15:00 | 129.45 | 129.50 | 129.45 | 129.50 | 1.6K |
| 15:01 | 129.56 | 129.56 | 129.56 | 129.56 | 0.8K |
| 15:04 | 129.64 | 129.64 | 129.64 | 129.64 | 0.4K |
| 15:06 | 129.63 | 129.63 | 129.63 | 129.63 | 0.1K |
| 15:07 | 129.64 | 129.64 | 129.64 | 129.64 | 0.3K |
| 15:09 | 129.57 | 129.63 | 129.57 | 129.63 | 0.9K |
| 15:11 | 129.66 | 129.66 | 129.60 | 129.60 | 1.0K |
| 15:12 | 129.60 | 129.60 | 129.60 | 129.60 | 0.5K |
| 15:15 | 129.65 | 129.65 | 129.65 | 129.65 | 0.3K |
| 15:16 | 129.61 | 129.61 | 129.61 | 129.61 | 0.5K |
| 15:17 | 129.70 | 129.70 | 129.70 | 129.70 | 0.6K |
| 15:18 | 129.70 | 129.70 | 129.70 | 129.70 | 0.3K |
| 15:19 | 129.79 | 129.79 | 129.70 | 129.78 | 1.5K |
| 15:21 | 129.80 | 129.80 | 129.80 | 129.80 | 0.1K |
| 15:22 | 129.73 | 129.78 | 129.72 | 129.78 | 2.5K |
| 15:23 | 129.78 | 129.78 | 129.77 | 129.77 | 0.9K |
| 15:24 | 129.75 | 129.75 | 129.68 | 129.68 | 2.2K |
| 15:25 | 129.70 | 129.70 | 129.64 | 129.64 | 0.5K |
| 15:26 | 129.68 | 129.68 | 129.68 | 129.68 | 1.0K |
| 15:27 | 129.73 | 129.73 | 129.62 | 129.62 | 1.0K |
| 15:29 | 129.66 | 129.66 | 129.66 | 129.66 | 0.6K |
| 15:30 | 129.66 | 129.66 | 129.60 | 129.64 | 0.9K |
| 15:31 | 129.62 | 129.62 | 129.58 | 129.58 | 1.8K |
| 15:32 | 129.57 | 129.57 | 129.57 | 129.57 | 1.0K |
| 15:33 | 129.53 | 129.57 | 129.52 | 129.52 | 0.6K |
| 15:34 | 129.57 | 129.57 | 129.57 | 129.57 | 0.7K |
| 15:35 | 129.51 | 129.51 | 129.49 | 129.49 | 1.3K |
| 15:37 | 129.52 | 129.60 | 129.52 | 129.60 | 2.4K |
| 15:39 | 129.60 | 129.60 | 129.60 | 129.60 | 0.5K |
| 15:40 | 129.55 | 129.55 | 129.55 | 129.55 | 1.0K |
| 15:41 | 129.54 | 129.54 | 129.54 | 129.54 | 0.5K |
| 15:42 | 129.50 | 129.50 | 129.45 | 129.45 | 1.9K |
| 15:43 | 129.46 | 129.46 | 129.46 | 129.46 | 0.6K |
| 15:44 | 129.40 | 129.40 | 129.36 | 129.36 | 0.9K |
| 15:45 | 129.34 | 129.34 | 129.28 | 129.31 | 1.2K |
| 15:46 | 129.31 | 129.31 | 129.25 | 129.25 | 1.2K |
| 15:47 | 129.24 | 129.29 | 129.24 | 129.25 | 1.2K |
| 15:48 | 129.24 | 129.24 | 129.22 | 129.22 | 0.8K |
| 15:49 | 129.28 | 129.33 | 129.28 | 129.32 | 1.7K |
| 15:50 | 129.23 | 129.24 | 129.16 | 129.21 | 5.0K |
| 15:51 | 129.21 | 129.33 | 129.21 | 129.29 | 1.7K |
| 15:52 | 129.35 | 129.35 | 129.29 | 129.29 | 1.7K |
| 15:53 | 129.35 | 129.35 | 129.34 | 129.35 | 2.0K |
| 15:54 | 129.30 | 129.48 | 129.28 | 129.48 | 4.0K |
| 15:55 | 129.58 | 129.83 | 129.58 | 129.64 | 6.2K |
| 15:56 | 129.66 | 129.80 | 129.66 | 129.80 | 3.0K |
| 15:57 | 129.78 | 129.78 | 129.69 | 129.74 | 4.9K |
| 15:58 | 129.74 | 129.74 | 129.57 | 129.62 | 6.6K |
| 15:59 | 129.64 | 129.70 | 129.53 | 129.61 | 8.5K |
| 16:00 | 129.61 | 129.61 | 129.61 | 129.61 | 99.3K |