| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 128.99 | 128.99 | 128.99 | 128.99 | 3.6K |
| 09:32 | 129.76 | 129.76 | 129.25 | 129.36 | 3.1K |
| 09:33 | 130.00 | 130.00 | 130.00 | 130.00 | 2.7K |
| 09:46 | 129.56 | 129.56 | 129.56 | 129.56 | 1.0K |
| 09:50 | 129.51 | 129.51 | 129.51 | 129.51 | 0.2K |
| 09:51 | 129.51 | 129.51 | 129.36 | 129.36 | 0.7K |
| 09:52 | 129.24 | 129.55 | 129.24 | 129.54 | 1.4K |
| 09:53 | 129.36 | 129.36 | 129.36 | 129.36 | 1.7K |
| 09:56 | 129.79 | 129.79 | 129.79 | 129.79 | 0.4K |
| 09:57 | 129.58 | 129.58 | 129.58 | 129.58 | 0.4K |
| 09:58 | 129.59 | 129.59 | 129.59 | 129.59 | 1.9K |
| 10:00 | 130.17 | 130.45 | 130.17 | 130.45 | 1.3K |
| 10:03 | 131.97 | 131.97 | 131.81 | 131.82 | 3.8K |
| 10:05 | 131.76 | 131.76 | 131.76 | 131.76 | 1.2K |
| 10:08 | 132.07 | 132.07 | 132.07 | 132.07 | 0.2K |
| 10:09 | 131.94 | 131.94 | 131.94 | 131.94 | 0.2K |
| 10:10 | 132.23 | 132.60 | 132.23 | 132.60 | 1.4K |
| 10:11 | 132.69 | 132.69 | 132.69 | 132.69 | 1.0K |
| 10:13 | 132.63 | 132.63 | 132.61 | 132.60 | 0.7K |
| 10:15 | 132.97 | 132.97 | 132.97 | 132.97 | 0.3K |
| 10:17 | 132.75 | 132.75 | 132.75 | 132.75 | 1.4K |
| 10:25 | 132.22 | 132.61 | 132.22 | 132.40 | 5.2K |
| 10:29 | 132.56 | 132.56 | 132.56 | 132.56 | 0.7K |
| 10:30 | 132.72 | 132.72 | 132.64 | 132.64 | 1.4K |
| 10:31 | 132.34 | 132.34 | 132.34 | 132.34 | 0.2K |
| 10:32 | 132.68 | 132.68 | 132.68 | 132.68 | 0.5K |
| 10:34 | 133.04 | 133.04 | 133.04 | 133.04 | 1.4K |
| 10:38 | 132.98 | 132.99 | 132.98 | 132.99 | 0.5K |
| 10:39 | 133.01 | 133.01 | 133.01 | 133.01 | 0.8K |
| 10:40 | 133.01 | 133.04 | 133.01 | 133.04 | 1.4K |
| 10:42 | 132.76 | 133.03 | 132.76 | 133.03 | 1.5K |
| 10:46 | 133.27 | 133.27 | 133.27 | 133.27 | 1.0K |
| 10:47 | 133.25 | 133.25 | 133.25 | 133.25 | 2.4K |
| 10:50 | 133.17 | 133.17 | 133.17 | 133.17 | 0.4K |
| 10:51 | 133.18 | 133.18 | 133.18 | 133.18 | 1.1K |
| 10:53 | 133.42 | 133.42 | 133.25 | 133.42 | 2.2K |
| 10:54 | 133.30 | 133.30 | 133.30 | 133.30 | 1.1K |
| 10:56 | 133.44 | 133.44 | 133.44 | 133.44 | 2.6K |
| 10:58 | 133.41 | 133.43 | 133.41 | 133.43 | 0.9K |
| 11:01 | 133.47 | 133.47 | 133.47 | 133.47 | 0.8K |
| 11:02 | 133.34 | 133.34 | 133.34 | 133.34 | 1.8K |
| 11:05 | 133.41 | 133.47 | 133.41 | 133.47 | 2.3K |
| 11:07 | 133.16 | 133.16 | 133.16 | 133.16 | 0.6K |
| 11:08 | 133.28 | 133.28 | 133.17 | 133.17 | 0.5K |
| 11:10 | 133.43 | 133.48 | 133.43 | 133.48 | 2.4K |
| 11:11 | 133.41 | 133.41 | 133.41 | 133.41 | 1.1K |
| 11:16 | 133.64 | 133.69 | 133.64 | 133.69 | 1.6K |
| 11:18 | 133.83 | 133.83 | 133.83 | 133.83 | 1.4K |
| 11:22 | 133.94 | 133.94 | 133.94 | 133.94 | 0.5K |
| 11:23 | 133.86 | 133.86 | 133.86 | 133.86 | 1.2K |
| 11:25 | 133.63 | 133.69 | 133.63 | 133.68 | 3.0K |
| 11:26 | 133.94 | 133.94 | 133.76 | 133.76 | 2.2K |
| 11:30 | 133.77 | 133.83 | 133.77 | 133.83 | 2.4K |
| 11:33 | 134.05 | 134.05 | 134.05 | 134.05 | 0.6K |
| 11:36 | 133.99 | 133.99 | 133.99 | 133.99 | 0.4K |
| 11:40 | 134.02 | 134.02 | 134.02 | 134.02 | 0.3K |
| 11:41 | 134.00 | 134.00 | 134.00 | 134.00 | 0.3K |
| 11:42 | 133.96 | 133.96 | 133.96 | 133.96 | 0.3K |
| 11:43 | 133.91 | 133.91 | 133.91 | 133.91 | 0.9K |
| 11:49 | 134.07 | 134.07 | 134.07 | 134.07 | 0.3K |
| 11:51 | 134.11 | 134.11 | 133.75 | 133.75 | 0.9K |
| 11:52 | 133.96 | 133.96 | 133.96 | 133.96 | 0.6K |
| 11:54 | 133.96 | 133.96 | 133.93 | 133.93 | 1.7K |
| 11:56 | 133.70 | 133.70 | 133.70 | 133.70 | 0.8K |
| 11:57 | 133.65 | 133.73 | 133.65 | 133.73 | 2.1K |
| 12:01 | 134.01 | 134.01 | 134.01 | 134.01 | 1.0K |
| 12:04 | 134.24 | 134.24 | 134.24 | 134.24 | 1.2K |
| 12:08 | 134.08 | 134.08 | 134.08 | 134.07 | 0.2K |
| 12:09 | 134.05 | 134.05 | 134.05 | 134.05 | 0.2K |
| 12:10 | 134.15 | 134.15 | 134.15 | 134.15 | 0.8K |
| 12:12 | 134.31 | 134.31 | 134.31 | 134.31 | 1.1K |
| 12:15 | 134.14 | 134.14 | 134.14 | 134.14 | 0.4K |
| 12:16 | 134.11 | 134.11 | 134.11 | 134.10 | 0.6K |
| 12:17 | 134.11 | 134.11 | 134.11 | 134.11 | 0.3K |
| 12:19 | 133.84 | 133.84 | 133.84 | 133.84 | 1.5K |
| 12:21 | 133.92 | 133.92 | 133.92 | 133.92 | 0.4K |
| 12:24 | 133.91 | 133.91 | 133.90 | 133.90 | 0.4K |
| 12:25 | 133.85 | 133.85 | 133.85 | 133.85 | 0.3K |
| 12:27 | 133.95 | 133.95 | 133.95 | 133.95 | 0.1K |
| 12:28 | 133.85 | 133.85 | 133.85 | 133.85 | 0.8K |
| 12:32 | 134.21 | 134.21 | 134.21 | 134.21 | 0.9K |
| 12:35 | 134.24 | 134.24 | 134.24 | 134.24 | 0.4K |
| 12:38 | 133.98 | 133.98 | 133.98 | 133.98 | 0.7K |
| 12:40 | 134.03 | 134.03 | 134.03 | 134.03 | 0.3K |
| 12:42 | 134.03 | 134.03 | 134.03 | 134.03 | 0.2K |
| 12:43 | 134.20 | 134.20 | 134.20 | 134.20 | 0.3K |
| 12:44 | 134.03 | 134.03 | 134.03 | 134.03 | 0.4K |
| 12:47 | 134.17 | 134.17 | 134.17 | 134.17 | 0.3K |
| 12:48 | 134.03 | 134.03 | 134.03 | 134.03 | 0.5K |
| 12:49 | 134.03 | 134.03 | 134.03 | 134.03 | 0.2K |
| 12:50 | 134.07 | 134.07 | 134.07 | 134.07 | 0.4K |
| 12:51 | 133.88 | 133.88 | 133.68 | 133.68 | 1.2K |
| 12:52 | 133.75 | 133.90 | 133.75 | 133.90 | 1.1K |
| 12:53 | 133.93 | 133.97 | 133.90 | 133.90 | 0.5K |
| 12:54 | 133.90 | 134.06 | 133.90 | 134.06 | 0.7K |
| 12:57 | 133.72 | 133.72 | 133.72 | 133.72 | 0.1K |
| 12:58 | 133.72 | 133.72 | 133.58 | 133.57 | 1.7K |
| 12:59 | 133.64 | 133.67 | 133.64 | 133.67 | 4.4K |
| 13:00 | 133.77 | 133.78 | 133.77 | 133.78 | 1.6K |
| 13:02 | 133.98 | 133.98 | 133.98 | 133.98 | 1.0K |
| 13:06 | 134.00 | 134.00 | 134.00 | 134.00 | 0.2K |
| 13:07 | 134.02 | 134.02 | 134.02 | 134.02 | 1.8K |
| 13:09 | 133.91 | 133.91 | 133.91 | 133.91 | 0.4K |
| 13:10 | 133.94 | 133.94 | 133.94 | 133.94 | 0.5K |
| 13:12 | 133.93 | 133.93 | 133.93 | 133.93 | 0.5K |
| 13:13 | 134.01 | 134.01 | 134.01 | 134.01 | 0.1K |
| 13:14 | 133.95 | 133.95 | 133.95 | 133.95 | 0.2K |
| 13:15 | 134.08 | 134.08 | 134.03 | 134.03 | 1.9K |
| 13:16 | 133.89 | 134.00 | 133.89 | 134.00 | 0.4K |
| 13:18 | 133.93 | 133.93 | 133.93 | 133.93 | 0.3K |
| 13:19 | 134.04 | 134.04 | 133.94 | 133.94 | 0.6K |
| 13:21 | 133.94 | 134.08 | 133.94 | 134.08 | 0.5K |
| 13:22 | 134.11 | 134.11 | 134.11 | 134.11 | 1.5K |
| 13:23 | 134.30 | 134.30 | 134.30 | 134.30 | 0.3K |
| 13:24 | 134.20 | 134.20 | 134.20 | 134.20 | 0.8K |
| 13:25 | 134.20 | 134.20 | 134.20 | 134.20 | 0.3K |
| 13:26 | 134.20 | 134.20 | 134.20 | 134.20 | 0.5K |
| 13:28 | 134.20 | 134.32 | 134.20 | 134.32 | 0.5K |
| 13:29 | 134.21 | 134.21 | 134.21 | 134.21 | 1.5K |
| 13:30 | 134.21 | 134.21 | 134.21 | 134.21 | 0.5K |
| 13:31 | 134.23 | 134.23 | 134.20 | 134.20 | 1.6K |
| 13:32 | 134.19 | 134.19 | 134.19 | 134.19 | 0.5K |
| 13:33 | 134.27 | 134.27 | 134.23 | 134.23 | 3.1K |
| 13:34 | 134.29 | 134.29 | 134.21 | 134.21 | 2.4K |
| 13:35 | 134.24 | 134.26 | 134.24 | 134.26 | 0.6K |
| 13:36 | 134.33 | 134.33 | 134.32 | 134.32 | 1.4K |
| 13:38 | 134.32 | 134.43 | 134.32 | 134.43 | 1.0K |
| 13:40 | 134.36 | 134.36 | 134.34 | 134.34 | 1.8K |
| 13:41 | 134.36 | 134.41 | 134.36 | 134.38 | 2.8K |
| 13:42 | 134.36 | 134.36 | 134.36 | 134.35 | 1.9K |
| 13:43 | 134.36 | 134.36 | 134.36 | 134.35 | 0.4K |
| 13:44 | 134.36 | 134.36 | 134.36 | 134.35 | 1.4K |
| 13:48 | 134.36 | 134.36 | 134.36 | 134.36 | 0.3K |
| 13:50 | 134.37 | 134.37 | 134.36 | 134.36 | 0.3K |
| 13:51 | 134.31 | 134.36 | 134.27 | 134.34 | 5.0K |
| 13:52 | 134.33 | 134.33 | 134.33 | 134.33 | 1.4K |
| 13:53 | 134.32 | 134.32 | 134.25 | 134.25 | 2.0K |
| 13:55 | 134.19 | 134.31 | 134.19 | 134.31 | 0.5K |
| 13:56 | 134.31 | 134.31 | 134.30 | 134.30 | 1.2K |
| 13:57 | 134.31 | 134.31 | 134.24 | 134.24 | 1.1K |
| 13:58 | 134.25 | 134.26 | 134.25 | 134.26 | 0.5K |
| 13:59 | 134.25 | 134.25 | 134.25 | 134.25 | 0.6K |
| 14:00 | 134.25 | 134.37 | 134.25 | 134.32 | 2.0K |
| 14:02 | 134.32 | 134.32 | 134.32 | 134.32 | 0.6K |
| 14:05 | 134.33 | 134.33 | 134.33 | 134.33 | 0.3K |
| 14:06 | 134.32 | 134.42 | 134.32 | 134.35 | 2.1K |
| 14:07 | 134.43 | 134.43 | 134.43 | 134.43 | 0.1K |
| 14:08 | 134.36 | 134.36 | 134.36 | 134.36 | 0.5K |
| 14:09 | 134.36 | 134.36 | 134.36 | 134.36 | 0.7K |
| 14:10 | 134.28 | 134.29 | 134.27 | 134.29 | 1.2K |
| 14:11 | 134.29 | 134.29 | 134.08 | 134.08 | 2.9K |
| 14:12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.8K |
| 14:14 | 134.10 | 134.10 | 134.10 | 134.10 | 0.2K |
| 14:15 | 134.12 | 134.12 | 134.12 | 134.12 | 0.7K |
| 14:17 | 134.10 | 134.10 | 134.10 | 134.10 | 0.4K |
| 14:18 | 133.97 | 134.22 | 133.97 | 134.10 | 1.0K |
| 14:19 | 133.98 | 134.08 | 133.98 | 134.08 | 1.3K |
| 14:20 | 134.08 | 134.08 | 133.98 | 134.06 | 2.0K |
| 14:21 | 134.03 | 134.09 | 134.03 | 134.09 | 1.5K |
| 14:22 | 134.13 | 134.17 | 134.07 | 134.17 | 0.8K |
| 14:23 | 134.13 | 134.13 | 134.10 | 134.10 | 0.4K |
| 14:24 | 134.17 | 134.22 | 134.17 | 134.19 | 2.1K |
| 14:25 | 134.20 | 134.26 | 134.20 | 134.26 | 1.8K |
| 14:26 | 134.22 | 134.22 | 134.22 | 134.22 | 1.6K |
| 14:27 | 134.27 | 134.27 | 134.27 | 134.26 | 0.7K |
| 14:28 | 134.25 | 134.25 | 134.14 | 134.14 | 0.8K |
| 14:29 | 134.01 | 134.22 | 134.01 | 134.13 | 1.6K |
| 14:30 | 134.13 | 134.13 | 134.13 | 134.13 | 0.3K |
| 14:31 | 134.01 | 134.08 | 134.01 | 134.08 | 1.5K |
| 14:32 | 134.04 | 134.11 | 134.04 | 134.04 | 1.4K |
| 14:34 | 134.11 | 134.11 | 134.11 | 134.11 | 0.9K |
| 14:35 | 133.95 | 133.96 | 133.86 | 133.86 | 1.9K |
| 14:36 | 133.75 | 133.75 | 133.74 | 133.74 | 0.9K |
| 14:38 | 133.74 | 133.74 | 133.65 | 133.65 | 1.6K |
| 14:39 | 133.60 | 133.74 | 133.60 | 133.74 | 2.7K |
| 14:42 | 133.68 | 133.72 | 133.54 | 133.60 | 16.2K |
| 14:43 | 133.57 | 133.60 | 133.57 | 133.59 | 0.7K |
| 14:44 | 133.60 | 133.69 | 133.60 | 133.69 | 2.1K |
| 14:46 | 133.67 | 133.67 | 133.63 | 133.63 | 0.4K |
| 14:47 | 133.73 | 133.73 | 133.73 | 133.73 | 1.9K |
| 14:50 | 133.74 | 133.74 | 133.73 | 133.73 | 0.7K |
| 14:51 | 133.77 | 133.77 | 133.77 | 133.77 | 2.0K |
| 14:54 | 133.83 | 133.83 | 133.78 | 133.78 | 0.5K |
| 14:55 | 133.88 | 133.88 | 133.85 | 133.85 | 3.3K |
| 14:56 | 133.75 | 133.77 | 133.75 | 133.77 | 0.6K |
| 14:57 | 133.88 | 133.88 | 133.87 | 133.87 | 1.0K |
| 14:58 | 133.86 | 133.96 | 133.86 | 133.86 | 1.8K |
| 14:59 | 133.91 | 133.91 | 133.91 | 133.91 | 0.6K |
| 15:01 | 133.95 | 134.01 | 133.95 | 134.01 | 1.1K |
| 15:03 | 133.98 | 134.05 | 133.97 | 134.05 | 2.4K |
| 15:04 | 134.05 | 134.05 | 134.05 | 134.05 | 0.2K |
| 15:05 | 134.04 | 134.07 | 134.04 | 134.07 | 0.7K |
| 15:06 | 134.07 | 134.07 | 134.07 | 134.07 | 0.2K |
| 15:07 | 134.07 | 134.07 | 134.05 | 134.05 | 0.4K |
| 15:08 | 134.07 | 134.07 | 134.07 | 134.07 | 0.2K |
| 15:09 | 134.09 | 134.09 | 134.09 | 134.09 | 1.6K |
| 15:12 | 134.06 | 134.06 | 134.03 | 134.03 | 0.6K |
| 15:13 | 134.08 | 134.10 | 134.03 | 134.03 | 1.6K |
| 15:15 | 134.04 | 134.11 | 134.04 | 134.10 | 1.2K |
| 15:16 | 134.12 | 134.12 | 134.04 | 134.04 | 0.5K |
| 15:17 | 134.04 | 134.14 | 134.04 | 134.11 | 1.3K |
| 15:18 | 134.12 | 134.17 | 134.12 | 134.12 | 1.7K |
| 15:19 | 134.12 | 134.12 | 134.12 | 134.12 | 1.2K |
| 15:20 | 134.13 | 134.13 | 134.07 | 134.09 | 3.6K |
| 15:21 | 134.08 | 134.08 | 134.06 | 134.06 | 1.3K |
| 15:22 | 134.04 | 134.11 | 134.01 | 134.05 | 7.1K |
| 15:23 | 134.05 | 134.13 | 134.05 | 134.13 | 1.8K |
| 15:24 | 134.13 | 134.14 | 134.13 | 134.14 | 0.8K |
| 15:25 | 134.14 | 134.14 | 134.13 | 134.13 | 0.8K |
| 15:26 | 134.13 | 134.13 | 134.09 | 134.09 | 1.0K |
| 15:27 | 134.13 | 134.18 | 134.13 | 134.13 | 1.0K |
| 15:28 | 134.07 | 134.08 | 133.99 | 134.08 | 3.9K |
| 15:29 | 133.94 | 133.97 | 133.94 | 133.97 | 2.1K |
| 15:30 | 133.99 | 134.07 | 133.99 | 134.03 | 1.6K |
| 15:31 | 134.10 | 134.10 | 133.99 | 134.04 | 3.9K |
| 15:32 | 134.09 | 134.09 | 134.03 | 134.03 | 1.3K |
| 15:33 | 134.03 | 134.03 | 134.02 | 134.02 | 0.6K |
| 15:34 | 134.09 | 134.09 | 134.03 | 134.03 | 1.3K |
| 15:35 | 134.07 | 134.07 | 133.99 | 134.01 | 2.0K |
| 15:36 | 133.98 | 133.98 | 133.95 | 133.95 | 1.9K |
| 15:37 | 133.95 | 133.98 | 133.95 | 133.96 | 3.8K |
| 15:38 | 133.96 | 134.02 | 133.96 | 134.02 | 2.1K |
| 15:39 | 134.09 | 134.09 | 133.91 | 133.91 | 6.2K |
| 15:40 | 133.90 | 133.91 | 133.90 | 133.91 | 2.9K |
| 15:41 | 133.91 | 134.07 | 133.91 | 134.07 | 2.3K |
| 15:42 | 134.06 | 134.11 | 134.06 | 134.11 | 2.1K |
| 15:43 | 134.17 | 134.20 | 134.12 | 134.14 | 5.0K |
| 15:44 | 134.18 | 134.18 | 134.07 | 134.07 | 5.6K |
| 15:45 | 134.04 | 134.12 | 134.03 | 134.12 | 4.2K |
| 15:46 | 134.12 | 134.12 | 134.12 | 134.12 | 0.9K |
| 15:47 | 134.13 | 134.22 | 134.13 | 134.22 | 1.8K |
| 15:48 | 134.22 | 134.22 | 134.22 | 134.22 | 0.9K |
| 15:49 | 134.27 | 134.27 | 134.16 | 134.22 | 2.7K |
| 15:50 | 134.27 | 134.48 | 134.27 | 134.48 | 6.6K |
| 15:51 | 134.51 | 134.53 | 134.46 | 134.50 | 4.5K |
| 15:52 | 134.47 | 134.49 | 134.47 | 134.49 | 2.1K |
| 15:53 | 134.49 | 134.60 | 134.43 | 134.57 | 6.5K |
| 15:54 | 134.55 | 134.55 | 134.41 | 134.44 | 8.4K |
| 15:55 | 134.47 | 134.52 | 134.33 | 134.33 | 12.5K |
| 15:56 | 134.24 | 134.24 | 134.18 | 134.24 | 7.4K |
| 15:57 | 134.16 | 134.19 | 134.12 | 134.12 | 7.5K |
| 15:58 | 134.15 | 134.18 | 134.04 | 134.08 | 18.0K |
| 15:59 | 134.14 | 134.20 | 134.02 | 134.02 | 97.3K |