| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.15 | 138.15 | 138.15 | 138.15 | 2.9K |
| 09:31 | 137.50 | 137.50 | 136.76 | 137.47 | 1.5K |
| 09:32 | 137.33 | 137.87 | 136.98 | 137.87 | 1.0K |
| 09:33 | 137.60 | 137.60 | 137.60 | 137.60 | 2.8K |
| 09:37 | 137.79 | 137.79 | 137.79 | 137.79 | 2.5K |
| 09:40 | 137.59 | 137.65 | 137.59 | 137.65 | 2.8K |
| 09:41 | 137.71 | 137.71 | 137.71 | 137.71 | 2.0K |
| 09:42 | 137.60 | 137.60 | 137.60 | 137.60 | 0.2K |
| 09:43 | 137.86 | 137.86 | 137.86 | 137.86 | 1.1K |
| 09:44 | 137.99 | 137.99 | 137.99 | 137.99 | 2.6K |
| 09:48 | 137.70 | 137.70 | 137.70 | 137.70 | 1.1K |
| 09:54 | 137.96 | 137.96 | 137.96 | 137.96 | 0.2K |
| 09:55 | 137.82 | 137.82 | 137.82 | 137.82 | 1.6K |
| 09:57 | 138.02 | 138.02 | 137.85 | 137.85 | 2.9K |
| 09:58 | 138.03 | 138.03 | 138.03 | 138.03 | 0.8K |
| 10:00 | 137.85 | 137.85 | 137.85 | 137.85 | 1.6K |
| 10:01 | 138.05 | 138.05 | 138.05 | 138.05 | 1.6K |
| 10:04 | 137.94 | 137.94 | 137.87 | 137.87 | 1.1K |
| 10:05 | 137.88 | 137.88 | 137.88 | 137.88 | 1.4K |
| 10:10 | 137.80 | 137.97 | 137.80 | 137.97 | 2.6K |
| 10:16 | 137.78 | 137.78 | 137.78 | 137.78 | 0.8K |
| 10:18 | 137.79 | 137.86 | 137.79 | 137.86 | 1.0K |
| 10:19 | 137.80 | 137.95 | 137.80 | 137.95 | 1.9K |
| 10:20 | 138.08 | 138.08 | 138.08 | 138.08 | 0.8K |
| 10:21 | 137.95 | 137.95 | 137.91 | 137.91 | 1.4K |
| 10:22 | 137.89 | 137.89 | 137.89 | 137.89 | 1.4K |
| 10:24 | 137.96 | 137.96 | 137.96 | 137.96 | 1.7K |
| 10:26 | 137.74 | 137.74 | 137.74 | 137.74 | 0.4K |
| 10:27 | 137.80 | 137.83 | 137.80 | 137.82 | 1.4K |
| 10:28 | 137.82 | 137.82 | 137.82 | 137.82 | 0.1K |
| 10:29 | 137.90 | 137.90 | 137.89 | 137.89 | 1.3K |
| 10:30 | 137.91 | 137.91 | 137.91 | 137.91 | 2.2K |
| 10:34 | 137.83 | 137.83 | 137.83 | 137.82 | 5.3K |
| 10:43 | 137.43 | 137.43 | 137.43 | 137.43 | 1.1K |
| 10:47 | 137.31 | 137.31 | 137.31 | 137.31 | 0.5K |
| 10:49 | 137.37 | 137.37 | 137.37 | 137.37 | 4.9K |
| 10:50 | 137.48 | 137.53 | 137.48 | 137.53 | 2.3K |
| 10:51 | 137.46 | 137.46 | 137.46 | 137.46 | 2.2K |
| 10:54 | 137.39 | 137.39 | 137.39 | 137.39 | 1.8K |
| 10:55 | 137.34 | 137.38 | 137.33 | 137.38 | 8.7K |
| 10:56 | 137.33 | 137.33 | 137.33 | 137.33 | 1.0K |
| 10:57 | 137.45 | 137.46 | 137.45 | 137.46 | 2.5K |
| 10:58 | 137.49 | 137.49 | 137.49 | 137.49 | 1.7K |
| 11:00 | 137.49 | 137.49 | 137.49 | 137.49 | 1.4K |
| 11:04 | 137.65 | 137.75 | 137.55 | 137.75 | 3.0K |
| 11:05 | 137.70 | 137.71 | 137.70 | 137.71 | 1.7K |
| 11:06 | 137.68 | 137.68 | 137.47 | 137.47 | 1.8K |
| 11:08 | 137.41 | 137.51 | 137.41 | 137.51 | 3.8K |
| 11:10 | 137.53 | 137.53 | 137.53 | 137.53 | 1.4K |
| 11:14 | 137.62 | 137.62 | 137.54 | 137.54 | 1.5K |
| 11:16 | 137.62 | 137.62 | 137.62 | 137.62 | 1.7K |
| 11:17 | 137.57 | 137.57 | 137.57 | 137.57 | 0.9K |
| 11:19 | 137.53 | 137.53 | 137.53 | 137.53 | 0.5K |
| 11:20 | 137.53 | 137.53 | 137.53 | 137.53 | 2.1K |
| 11:23 | 137.38 | 137.38 | 137.38 | 137.38 | 2.8K |
| 11:30 | 137.56 | 137.56 | 137.56 | 137.56 | 3.1K |
| 11:36 | 137.54 | 137.69 | 137.54 | 137.69 | 1.7K |
| 11:38 | 137.74 | 137.74 | 137.74 | 137.74 | 2.2K |
| 11:45 | 137.74 | 137.74 | 137.74 | 137.74 | 0.4K |
| 11:46 | 137.83 | 137.89 | 137.83 | 137.89 | 2.1K |
| 11:48 | 137.89 | 137.89 | 137.89 | 137.89 | 1.5K |
| 11:49 | 137.82 | 137.82 | 137.78 | 137.78 | 4.0K |
| 11:53 | 137.74 | 137.74 | 137.73 | 137.73 | 1.9K |
| 11:55 | 137.80 | 137.80 | 137.74 | 137.74 | 2.7K |
| 11:58 | 137.74 | 137.74 | 137.74 | 137.74 | 0.3K |
| 11:59 | 137.74 | 137.74 | 137.74 | 137.74 | 0.1K |
| 12:00 | 137.83 | 137.84 | 137.83 | 137.84 | 2.3K |
| 12:01 | 137.84 | 137.84 | 137.84 | 137.84 | 0.9K |
| 12:09 | 137.94 | 137.94 | 137.94 | 137.94 | 0.9K |
| 12:10 | 137.93 | 137.98 | 137.93 | 137.98 | 4.1K |
| 12:11 | 138.02 | 138.02 | 138.01 | 138.01 | 2.1K |
| 12:12 | 138.01 | 138.01 | 138.01 | 138.01 | 0.3K |
| 12:15 | 138.04 | 138.04 | 138.04 | 138.04 | 0.3K |
| 12:17 | 138.03 | 138.03 | 137.99 | 137.99 | 0.6K |
| 12:18 | 138.05 | 138.05 | 137.99 | 138.04 | 0.6K |
| 12:19 | 137.97 | 137.97 | 137.97 | 137.97 | 1.1K |
| 12:26 | 138.03 | 138.03 | 138.03 | 138.03 | 0.7K |
| 12:27 | 138.05 | 138.05 | 138.05 | 138.05 | 1.5K |
| 12:28 | 138.14 | 138.17 | 138.09 | 138.17 | 6.5K |
| 12:30 | 138.14 | 138.14 | 138.01 | 138.01 | 5.8K |
| 12:32 | 138.02 | 138.02 | 138.02 | 138.02 | 2.8K |
| 12:33 | 138.08 | 138.08 | 138.08 | 138.08 | 0.4K |
| 12:34 | 138.08 | 138.08 | 138.08 | 138.08 | 0.2K |
| 12:35 | 138.05 | 138.22 | 138.05 | 138.22 | 3.2K |
| 12:36 | 138.22 | 138.22 | 138.19 | 138.19 | 2.8K |
| 12:37 | 138.22 | 138.22 | 138.22 | 138.22 | 0.7K |
| 12:40 | 138.26 | 138.26 | 138.26 | 138.26 | 0.3K |
| 12:41 | 138.28 | 138.43 | 138.28 | 138.43 | 1.2K |
| 12:44 | 138.33 | 138.33 | 138.33 | 138.33 | 0.5K |
| 12:48 | 138.31 | 138.40 | 138.31 | 138.40 | 1.7K |
| 12:50 | 138.30 | 138.30 | 138.30 | 138.30 | 0.9K |
| 12:54 | 138.38 | 138.38 | 138.38 | 138.38 | 0.5K |
| 12:56 | 138.43 | 138.43 | 138.43 | 138.43 | 0.4K |
| 12:57 | 138.35 | 138.39 | 138.35 | 138.39 | 1.5K |
| 12:58 | 138.43 | 138.43 | 138.43 | 138.43 | 0.5K |
| 12:59 | 138.36 | 138.36 | 138.36 | 138.35 | 1.3K |
| 13:00 | 138.32 | 138.32 | 138.23 | 138.25 | 7.3K |
| 13:01 | 138.25 | 138.25 | 138.14 | 138.14 | 5.2K |
| 13:02 | 138.12 | 138.12 | 138.12 | 138.12 | 0.5K |
| 13:03 | 138.14 | 138.14 | 138.14 | 138.14 | 1.6K |
| 13:04 | 138.15 | 138.19 | 138.15 | 138.18 | 0.8K |
| 13:05 | 138.11 | 138.11 | 138.09 | 138.09 | 2.3K |
| 13:06 | 138.15 | 138.17 | 138.07 | 138.09 | 4.2K |
| 13:07 | 138.02 | 138.02 | 138.02 | 138.01 | 1.0K |
| 13:11 | 137.95 | 138.08 | 137.95 | 138.08 | 0.5K |
| 13:12 | 138.07 | 138.07 | 138.07 | 138.07 | 0.5K |
| 13:13 | 138.08 | 138.14 | 138.06 | 138.14 | 4.1K |
| 13:16 | 138.25 | 138.25 | 138.25 | 138.25 | 0.2K |
| 13:17 | 138.18 | 138.18 | 138.13 | 138.13 | 0.6K |
| 13:18 | 138.24 | 138.24 | 138.24 | 138.24 | 1.7K |
| 13:21 | 138.23 | 138.25 | 138.23 | 138.24 | 4.1K |
| 13:22 | 138.24 | 138.24 | 138.24 | 138.24 | 0.4K |
| 13:23 | 138.24 | 138.24 | 138.24 | 138.24 | 0.2K |
| 13:24 | 138.23 | 138.23 | 138.21 | 138.23 | 0.8K |
| 13:25 | 138.24 | 138.24 | 138.18 | 138.18 | 8.1K |
| 13:26 | 138.13 | 138.16 | 138.12 | 138.16 | 1.4K |
| 13:27 | 138.18 | 138.18 | 138.11 | 138.10 | 1.0K |
| 13:29 | 138.03 | 138.03 | 138.03 | 138.03 | 1.4K |
| 13:34 | 138.08 | 138.08 | 138.08 | 138.08 | 0.5K |
| 13:35 | 138.24 | 138.29 | 138.24 | 138.29 | 4.3K |
| 13:45 | 138.28 | 138.28 | 138.28 | 138.28 | 1.4K |
| 13:50 | 138.44 | 138.44 | 138.44 | 138.44 | 1.0K |
| 13:53 | 138.42 | 138.42 | 138.42 | 138.42 | 0.8K |
| 13:55 | 138.30 | 138.30 | 138.22 | 138.22 | 3.1K |
| 13:58 | 138.18 | 138.18 | 138.18 | 138.18 | 1.8K |
| 13:59 | 138.28 | 138.28 | 138.17 | 138.17 | 0.5K |
| 14:00 | 138.27 | 138.27 | 138.27 | 138.27 | 0.8K |
| 14:01 | 138.24 | 138.24 | 138.24 | 138.24 | 1.2K |
| 14:07 | 138.15 | 138.15 | 138.15 | 138.15 | 0.7K |
| 14:08 | 138.13 | 138.13 | 138.13 | 138.13 | 0.5K |
| 14:09 | 138.12 | 138.12 | 138.12 | 138.12 | 0.9K |
| 14:10 | 138.07 | 138.16 | 138.07 | 138.16 | 1.0K |
| 14:11 | 138.14 | 138.14 | 138.14 | 138.14 | 3.2K |
| 14:13 | 138.17 | 138.17 | 138.17 | 138.17 | 0.5K |
| 14:14 | 138.17 | 138.21 | 138.17 | 138.21 | 0.8K |
| 14:16 | 138.12 | 138.12 | 138.12 | 138.12 | 0.3K |
| 14:17 | 138.13 | 138.13 | 138.13 | 138.13 | 0.9K |
| 14:18 | 138.22 | 138.22 | 138.22 | 138.22 | 0.8K |
| 14:19 | 138.22 | 138.22 | 138.22 | 138.22 | 1.5K |
| 14:20 | 138.24 | 138.24 | 138.17 | 138.17 | 0.7K |
| 14:21 | 138.24 | 138.24 | 138.24 | 138.24 | 0.6K |
| 14:22 | 138.22 | 138.22 | 138.22 | 138.22 | 0.9K |
| 14:23 | 138.22 | 138.22 | 138.22 | 138.22 | 0.5K |
| 14:24 | 138.22 | 138.22 | 138.17 | 138.17 | 1.1K |
| 14:25 | 138.15 | 138.16 | 138.15 | 138.16 | 1.4K |
| 14:26 | 138.14 | 138.14 | 138.14 | 138.14 | 3.2K |
| 14:27 | 138.07 | 138.15 | 138.07 | 138.15 | 0.4K |
| 14:28 | 138.08 | 138.16 | 138.08 | 138.16 | 1.4K |
| 14:29 | 138.21 | 138.21 | 138.21 | 138.21 | 0.6K |
| 14:30 | 138.21 | 138.24 | 138.21 | 138.24 | 0.4K |
| 14:31 | 138.25 | 138.25 | 138.25 | 138.25 | 3.1K |
| 14:36 | 138.35 | 138.35 | 138.35 | 138.35 | 1.4K |
| 14:38 | 138.27 | 138.27 | 138.27 | 138.26 | 1.0K |
| 14:40 | 138.35 | 138.35 | 138.34 | 138.34 | 0.5K |
| 14:41 | 138.37 | 138.37 | 138.37 | 138.37 | 1.3K |
| 14:43 | 138.38 | 138.38 | 138.38 | 138.38 | 2.2K |
| 14:44 | 138.43 | 138.43 | 138.43 | 138.43 | 3.8K |
| 14:49 | 138.51 | 138.51 | 138.50 | 138.50 | 0.9K |
| 14:50 | 138.60 | 138.60 | 138.60 | 138.60 | 1.6K |
| 14:53 | 138.57 | 138.57 | 138.57 | 138.57 | 0.5K |
| 14:54 | 138.60 | 138.60 | 138.59 | 138.59 | 0.6K |
| 14:56 | 138.60 | 138.60 | 138.60 | 138.60 | 1.8K |
| 14:59 | 138.76 | 138.82 | 138.75 | 138.75 | 2.7K |
| 15:00 | 138.74 | 138.74 | 138.74 | 138.74 | 0.8K |
| 15:01 | 138.74 | 138.74 | 138.74 | 138.74 | 1.5K |
| 15:04 | 138.69 | 138.69 | 138.69 | 138.69 | 0.5K |
| 15:06 | 138.67 | 138.67 | 138.66 | 138.66 | 1.0K |
| 15:08 | 138.75 | 138.75 | 138.71 | 138.71 | 1.7K |
| 15:11 | 138.70 | 138.70 | 138.70 | 138.70 | 2.3K |
| 15:17 | 138.60 | 138.60 | 138.60 | 138.60 | 1.0K |
| 15:19 | 138.50 | 138.50 | 138.50 | 138.50 | 0.6K |
| 15:20 | 138.39 | 138.39 | 138.39 | 138.39 | 0.4K |
| 15:21 | 138.54 | 138.55 | 138.54 | 138.55 | 1.9K |
| 15:24 | 138.59 | 138.59 | 138.52 | 138.59 | 3.4K |
| 15:27 | 138.64 | 138.65 | 138.64 | 138.65 | 2.2K |
| 15:28 | 138.66 | 138.69 | 138.66 | 138.69 | 1.7K |
| 15:29 | 138.67 | 138.67 | 138.67 | 138.67 | 1.7K |
| 15:30 | 138.64 | 138.69 | 138.64 | 138.69 | 1.6K |
| 15:31 | 138.73 | 138.73 | 138.70 | 138.70 | 1.0K |
| 15:32 | 138.69 | 138.69 | 138.69 | 138.69 | 2.1K |
| 15:35 | 138.73 | 138.73 | 138.73 | 138.73 | 0.9K |
| 15:36 | 138.73 | 138.73 | 138.72 | 138.72 | 1.1K |
| 15:37 | 138.70 | 138.70 | 138.70 | 138.70 | 0.3K |
| 15:38 | 138.67 | 138.67 | 138.65 | 138.67 | 0.5K |
| 15:39 | 138.67 | 138.67 | 138.64 | 138.64 | 2.0K |
| 15:40 | 138.67 | 138.67 | 138.67 | 138.67 | 1.6K |
| 15:41 | 138.68 | 138.68 | 138.68 | 138.68 | 0.3K |
| 15:42 | 138.71 | 138.71 | 138.71 | 138.71 | 1.7K |
| 15:43 | 138.63 | 138.63 | 138.63 | 138.63 | 1.4K |
| 15:45 | 138.61 | 138.61 | 138.56 | 138.56 | 1.2K |
| 15:46 | 138.59 | 138.70 | 138.59 | 138.70 | 2.8K |
| 15:47 | 138.74 | 138.74 | 138.74 | 138.74 | 2.4K |
| 15:48 | 138.79 | 138.79 | 138.75 | 138.75 | 1.6K |
| 15:49 | 138.80 | 138.80 | 138.69 | 138.69 | 1.0K |
| 15:50 | 138.82 | 138.82 | 138.75 | 138.75 | 3.3K |
| 15:51 | 138.75 | 138.86 | 138.75 | 138.86 | 5.2K |
| 15:52 | 138.85 | 138.85 | 138.75 | 138.75 | 1.9K |
| 15:53 | 138.67 | 138.75 | 138.46 | 138.49 | 9.1K |
| 15:54 | 138.40 | 138.51 | 138.27 | 138.28 | 21.1K |
| 15:55 | 138.24 | 138.42 | 138.24 | 138.24 | 14.8K |
| 15:56 | 138.19 | 138.21 | 138.11 | 138.18 | 6.0K |
| 15:57 | 138.15 | 138.15 | 137.95 | 138.00 | 8.9K |
| 15:58 | 137.98 | 138.18 | 137.98 | 138.18 | 14.8K |
| 15:59 | 138.29 | 138.30 | 138.14 | 138.16 | 123.3K |