| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 137.18 | 137.40 | 137.18 | 137.40 | 2.5K |
| 09:31 | 136.85 | 136.85 | 136.85 | 136.85 | 0.4K |
| 09:34 | 136.65 | 136.65 | 136.65 | 136.65 | 0.2K |
| 09:35 | 136.46 | 136.46 | 136.45 | 136.45 | 1.0K |
| 09:36 | 136.34 | 136.35 | 136.34 | 136.35 | 1.0K |
| 09:37 | 136.44 | 136.44 | 136.44 | 136.44 | 0.6K |
| 09:38 | 136.82 | 136.82 | 136.82 | 136.82 | 0.9K |
| 09:39 | 136.85 | 136.85 | 136.85 | 136.85 | 0.1K |
| 09:40 | 136.85 | 136.85 | 136.85 | 136.85 | 0.8K |
| 09:42 | 136.54 | 136.54 | 136.36 | 136.36 | 0.9K |
| 09:43 | 136.35 | 136.35 | 136.35 | 136.35 | 0.4K |
| 09:44 | 136.36 | 136.36 | 136.36 | 136.35 | 0.4K |
| 09:45 | 136.21 | 136.21 | 135.53 | 135.60 | 3.1K |
| 09:46 | 135.88 | 136.03 | 135.87 | 136.03 | 1.7K |
| 09:47 | 135.99 | 135.99 | 135.89 | 135.89 | 0.5K |
| 09:49 | 136.16 | 136.16 | 136.16 | 136.16 | 0.2K |
| 09:50 | 136.30 | 136.30 | 136.27 | 136.27 | 0.7K |
| 09:51 | 136.42 | 136.42 | 136.42 | 136.42 | 1.0K |
| 09:57 | 136.69 | 136.72 | 136.69 | 136.72 | 0.2K |
| 09:58 | 136.92 | 136.92 | 136.79 | 136.79 | 1.3K |
| 09:59 | 136.79 | 136.79 | 136.79 | 136.79 | 0.2K |
| 10:00 | 137.04 | 137.04 | 137.04 | 137.04 | 1.2K |
| 10:01 | 136.93 | 136.93 | 136.93 | 136.93 | 0.8K |
| 10:02 | 137.06 | 137.06 | 137.06 | 137.06 | 0.9K |
| 10:06 | 136.83 | 136.83 | 136.83 | 136.83 | 0.8K |
| 10:10 | 136.78 | 136.78 | 136.78 | 136.78 | 1.1K |
| 10:11 | 136.84 | 136.84 | 136.84 | 136.84 | 0.8K |
| 10:13 | 136.78 | 136.78 | 136.78 | 136.78 | 0.4K |
| 10:14 | 136.72 | 136.72 | 136.72 | 136.72 | 0.2K |
| 10:15 | 136.72 | 136.78 | 136.72 | 136.78 | 1.0K |
| 10:17 | 136.79 | 136.79 | 136.79 | 136.79 | 0.6K |
| 10:19 | 136.79 | 136.79 | 136.79 | 136.79 | 0.3K |
| 10:20 | 136.78 | 136.78 | 136.78 | 136.78 | 0.1K |
| 10:21 | 136.78 | 136.78 | 136.78 | 136.78 | 1.0K |
| 10:22 | 136.78 | 136.78 | 136.78 | 136.78 | 0.5K |
| 10:23 | 136.77 | 136.77 | 136.68 | 136.68 | 0.5K |
| 10:24 | 136.77 | 136.84 | 136.77 | 136.84 | 2.0K |
| 10:26 | 137.00 | 137.09 | 137.00 | 137.09 | 0.8K |
| 10:29 | 136.82 | 136.82 | 136.82 | 136.82 | 0.5K |
| 10:31 | 137.04 | 137.04 | 137.04 | 137.04 | 0.2K |
| 10:32 | 136.92 | 136.92 | 136.92 | 136.92 | 0.5K |
| 10:33 | 136.89 | 136.89 | 136.89 | 136.89 | 0.1K |
| 10:34 | 136.99 | 136.99 | 136.90 | 136.90 | 1.2K |
| 10:36 | 136.90 | 136.90 | 136.87 | 136.87 | 0.3K |
| 10:37 | 137.00 | 137.00 | 137.00 | 137.00 | 3.1K |
| 10:38 | 137.01 | 137.01 | 137.01 | 137.01 | 0.7K |
| 10:41 | 137.13 | 137.13 | 137.13 | 137.13 | 1.0K |
| 10:42 | 137.06 | 137.06 | 137.06 | 137.06 | 1.6K |
| 10:46 | 137.15 | 137.15 | 137.15 | 137.15 | 1.0K |
| 10:48 | 137.18 | 137.18 | 137.18 | 137.18 | 0.8K |
| 10:50 | 137.11 | 137.11 | 137.11 | 137.11 | 1.1K |
| 10:53 | 137.09 | 137.09 | 136.97 | 136.97 | 1.3K |
| 10:54 | 137.10 | 137.10 | 137.10 | 137.10 | 0.8K |
| 10:55 | 137.11 | 137.11 | 136.97 | 136.97 | 0.6K |
| 10:56 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1K |
| 10:57 | 136.95 | 136.95 | 136.95 | 136.95 | 0.4K |
| 10:58 | 136.95 | 136.95 | 136.95 | 136.95 | 0.1K |
| 10:59 | 136.93 | 136.93 | 136.93 | 136.93 | 0.8K |
| 11:01 | 136.95 | 136.97 | 136.95 | 136.95 | 1.8K |
| 11:02 | 136.96 | 136.96 | 136.94 | 136.94 | 1.0K |
| 11:03 | 136.92 | 136.94 | 136.92 | 136.94 | 1.7K |
| 11:05 | 136.82 | 136.82 | 136.82 | 136.82 | 0.5K |
| 11:07 | 136.68 | 136.68 | 136.68 | 136.68 | 0.7K |
| 11:08 | 136.54 | 136.55 | 136.54 | 136.55 | 0.8K |
| 11:10 | 136.54 | 136.54 | 136.54 | 136.54 | 0.5K |
| 11:11 | 136.51 | 136.51 | 136.50 | 136.50 | 0.4K |
| 11:12 | 136.54 | 136.54 | 136.54 | 136.54 | 0.3K |
| 11:14 | 136.44 | 136.44 | 136.44 | 136.44 | 0.4K |
| 11:16 | 136.31 | 136.62 | 136.31 | 136.62 | 3.4K |
| 11:17 | 136.50 | 136.50 | 136.50 | 136.50 | 0.2K |
| 11:18 | 136.60 | 136.82 | 136.60 | 136.82 | 2.2K |
| 11:19 | 136.74 | 136.74 | 136.74 | 136.74 | 0.4K |
| 11:20 | 136.69 | 136.69 | 136.69 | 136.69 | 0.3K |
| 11:21 | 136.53 | 136.53 | 136.53 | 136.53 | 0.8K |
| 11:23 | 136.65 | 136.65 | 136.64 | 136.64 | 0.7K |
| 11:25 | 136.62 | 136.62 | 136.62 | 136.62 | 0.5K |
| 11:27 | 136.58 | 136.72 | 136.58 | 136.72 | 0.7K |
| 11:28 | 136.72 | 136.72 | 136.72 | 136.72 | 0.6K |
| 11:30 | 136.64 | 136.72 | 136.64 | 136.72 | 0.7K |
| 11:32 | 136.75 | 136.75 | 136.75 | 136.75 | 1.1K |
| 11:35 | 136.79 | 136.83 | 136.79 | 136.83 | 1.7K |
| 11:37 | 136.68 | 136.68 | 136.68 | 136.68 | 0.2K |
| 11:38 | 136.58 | 136.58 | 136.58 | 136.58 | 2.1K |
| 11:44 | 136.29 | 136.29 | 136.29 | 136.29 | 0.7K |
| 11:47 | 136.32 | 136.32 | 136.32 | 136.32 | 0.5K |
| 11:48 | 136.30 | 136.30 | 136.30 | 136.29 | 1.1K |
| 11:52 | 136.28 | 136.45 | 136.11 | 136.45 | 2.7K |
| 11:53 | 136.38 | 136.38 | 136.38 | 136.38 | 0.6K |
| 11:56 | 136.44 | 136.44 | 136.44 | 136.44 | 0.7K |
| 11:58 | 136.26 | 136.26 | 136.26 | 136.26 | 1.4K |
| 12:04 | 136.31 | 136.31 | 136.31 | 136.31 | 0.9K |
| 12:06 | 136.24 | 136.24 | 136.24 | 136.24 | 3.4K |
| 12:15 | 135.94 | 135.94 | 135.94 | 135.94 | 1.3K |
| 12:17 | 135.90 | 135.90 | 135.90 | 135.90 | 0.7K |
| 12:19 | 136.00 | 136.00 | 135.97 | 135.97 | 0.9K |
| 12:22 | 135.98 | 135.98 | 135.98 | 135.98 | 3.7K |
| 12:23 | 135.98 | 136.19 | 135.98 | 136.12 | 2.4K |
| 12:28 | 136.21 | 136.21 | 136.21 | 136.21 | 1.2K |
| 12:30 | 136.01 | 136.01 | 136.01 | 136.01 | 0.9K |
| 12:32 | 136.17 | 136.17 | 136.17 | 136.17 | 0.5K |
| 12:35 | 136.07 | 136.07 | 136.04 | 136.04 | 1.1K |
| 12:39 | 136.20 | 136.20 | 136.20 | 136.20 | 0.6K |
| 12:40 | 136.21 | 136.21 | 136.21 | 136.21 | 1.6K |
| 12:41 | 136.09 | 136.09 | 136.09 | 136.09 | 0.6K |
| 12:42 | 136.10 | 136.16 | 136.10 | 136.16 | 0.6K |
| 12:44 | 136.22 | 136.22 | 136.22 | 136.22 | 0.1K |
| 12:45 | 136.17 | 136.24 | 136.17 | 136.24 | 0.9K |
| 12:49 | 136.20 | 136.20 | 136.19 | 136.19 | 0.5K |
| 12:51 | 136.20 | 136.20 | 136.20 | 136.20 | 0.2K |
| 12:52 | 136.22 | 136.22 | 136.17 | 136.21 | 2.0K |
| 12:58 | 136.14 | 136.14 | 136.14 | 136.14 | 0.4K |
| 12:59 | 136.11 | 136.11 | 136.09 | 136.09 | 2.2K |
| 13:00 | 136.01 | 136.01 | 136.01 | 136.01 | 0.5K |
| 13:01 | 135.90 | 135.90 | 135.90 | 135.90 | 0.8K |
| 13:03 | 136.18 | 136.19 | 136.18 | 136.19 | 0.8K |
| 13:04 | 136.20 | 136.20 | 136.20 | 136.20 | 0.6K |
| 13:06 | 136.03 | 136.03 | 136.03 | 136.03 | 0.6K |
| 13:07 | 135.86 | 135.86 | 135.86 | 135.86 | 1.1K |
| 13:14 | 136.13 | 136.13 | 136.13 | 136.13 | 1.4K |
| 13:19 | 136.24 | 136.32 | 136.20 | 136.20 | 1.4K |
| 13:20 | 136.37 | 136.37 | 136.37 | 136.37 | 0.9K |
| 13:23 | 136.29 | 136.29 | 136.29 | 136.29 | 0.8K |
| 13:25 | 136.39 | 136.45 | 136.39 | 136.45 | 1.5K |
| 13:29 | 136.44 | 136.44 | 136.44 | 136.44 | 0.2K |
| 13:30 | 136.34 | 136.34 | 136.34 | 136.34 | 0.4K |
| 13:31 | 136.35 | 136.35 | 136.35 | 136.35 | 0.2K |
| 13:32 | 136.35 | 136.35 | 136.35 | 136.35 | 0.2K |
| 13:33 | 136.36 | 136.36 | 136.36 | 136.35 | 0.6K |
| 13:34 | 136.44 | 136.44 | 136.44 | 136.44 | 0.4K |
| 13:36 | 136.37 | 136.37 | 136.37 | 136.37 | 0.5K |
| 13:38 | 136.46 | 136.46 | 136.46 | 136.46 | 1.0K |
| 13:40 | 136.45 | 136.45 | 136.45 | 136.45 | 0.3K |
| 13:42 | 136.46 | 136.46 | 136.46 | 136.46 | 1.3K |
| 13:45 | 136.46 | 136.46 | 136.45 | 136.45 | 1.0K |
| 13:47 | 136.56 | 136.56 | 136.56 | 136.56 | 0.1K |
| 13:48 | 136.47 | 136.47 | 136.47 | 136.47 | 0.6K |
| 13:50 | 136.49 | 136.49 | 136.49 | 136.49 | 0.6K |
| 13:51 | 136.54 | 136.54 | 136.54 | 136.54 | 1.6K |
| 13:52 | 136.43 | 136.43 | 136.43 | 136.43 | 0.2K |
| 13:53 | 136.41 | 136.41 | 136.41 | 136.41 | 0.4K |
| 13:56 | 136.41 | 136.41 | 136.40 | 136.40 | 0.7K |
| 13:57 | 136.34 | 136.34 | 136.31 | 136.31 | 0.2K |
| 13:58 | 136.43 | 136.43 | 136.43 | 136.43 | 0.6K |
| 13:59 | 136.30 | 136.42 | 136.30 | 136.42 | 1.8K |
| 14:00 | 136.46 | 136.46 | 136.46 | 136.46 | 0.2K |
| 14:01 | 136.47 | 136.47 | 136.47 | 136.47 | 0.6K |
| 14:02 | 136.52 | 136.52 | 136.52 | 136.52 | 0.6K |
| 14:03 | 136.47 | 136.47 | 136.47 | 136.47 | 0.6K |
| 14:04 | 136.40 | 136.40 | 136.40 | 136.40 | 0.9K |
| 14:05 | 136.31 | 136.31 | 136.30 | 136.30 | 0.7K |
| 14:07 | 136.26 | 136.26 | 136.26 | 136.26 | 0.3K |
| 14:09 | 136.15 | 136.15 | 136.14 | 136.14 | 0.3K |
| 14:10 | 136.17 | 136.17 | 136.17 | 136.17 | 0.1K |
| 14:11 | 136.27 | 136.27 | 136.27 | 136.26 | 0.2K |
| 14:12 | 136.16 | 136.16 | 136.16 | 136.16 | 0.8K |
| 14:14 | 136.14 | 136.14 | 136.14 | 136.14 | 0.1K |
| 14:15 | 136.25 | 136.25 | 136.25 | 136.25 | 0.4K |
| 14:16 | 136.17 | 136.17 | 136.17 | 136.17 | 0.6K |
| 14:18 | 136.20 | 136.20 | 136.20 | 136.20 | 0.5K |
| 14:20 | 136.18 | 136.18 | 136.18 | 136.18 | 1.1K |
| 14:21 | 136.10 | 136.10 | 136.10 | 136.10 | 0.2K |
| 14:22 | 136.19 | 136.19 | 136.10 | 136.10 | 0.6K |
| 14:23 | 136.21 | 136.21 | 136.21 | 136.21 | 0.3K |
| 14:24 | 136.21 | 136.21 | 136.21 | 136.21 | 1.2K |
| 14:31 | 136.13 | 136.13 | 136.13 | 136.13 | 1.5K |
| 14:36 | 135.94 | 135.94 | 135.94 | 135.94 | 1.1K |
| 14:37 | 135.91 | 135.91 | 135.91 | 135.91 | 0.7K |
| 14:38 | 135.91 | 135.99 | 135.91 | 135.99 | 2.2K |
| 14:40 | 135.96 | 135.96 | 135.96 | 135.96 | 1.6K |
| 14:45 | 135.65 | 135.65 | 135.65 | 135.65 | 0.7K |
| 14:47 | 135.79 | 135.79 | 135.79 | 135.79 | 0.3K |
| 14:48 | 135.77 | 135.77 | 135.77 | 135.76 | 0.2K |
| 14:49 | 135.69 | 135.76 | 135.63 | 135.63 | 3.7K |
| 14:51 | 135.56 | 135.56 | 135.56 | 135.56 | 1.5K |
| 14:52 | 135.54 | 135.54 | 135.54 | 135.54 | 0.9K |
| 14:53 | 135.51 | 135.51 | 135.51 | 135.51 | 0.2K |
| 14:54 | 135.51 | 135.64 | 135.51 | 135.58 | 1.0K |
| 14:55 | 135.59 | 135.60 | 135.59 | 135.60 | 0.8K |
| 14:56 | 135.61 | 135.62 | 135.61 | 135.62 | 1.5K |
| 14:57 | 135.76 | 135.76 | 135.76 | 135.76 | 0.3K |
| 14:58 | 135.78 | 135.78 | 135.78 | 135.78 | 1.1K |
| 15:00 | 135.69 | 135.71 | 135.69 | 135.71 | 1.9K |
| 15:03 | 135.92 | 135.98 | 135.92 | 135.98 | 0.6K |
| 15:04 | 135.95 | 135.95 | 135.95 | 135.95 | 1.6K |
| 15:06 | 136.14 | 136.14 | 136.02 | 136.10 | 2.1K |
| 15:07 | 135.98 | 135.98 | 135.98 | 135.98 | 1.1K |
| 15:10 | 135.93 | 135.93 | 135.93 | 135.93 | 0.4K |
| 15:11 | 135.98 | 135.98 | 135.98 | 135.98 | 0.5K |
| 15:12 | 135.96 | 135.96 | 135.96 | 135.96 | 1.1K |
| 15:15 | 135.91 | 135.91 | 135.85 | 135.85 | 1.9K |
| 15:16 | 135.84 | 135.84 | 135.84 | 135.84 | 1.2K |
| 15:17 | 135.90 | 135.90 | 135.90 | 135.90 | 0.4K |
| 15:18 | 135.98 | 135.98 | 135.98 | 135.98 | 0.6K |
| 15:19 | 136.09 | 136.09 | 136.09 | 136.09 | 5.5K |
| 15:20 | 136.00 | 136.09 | 136.00 | 136.01 | 2.5K |
| 15:21 | 136.09 | 136.09 | 136.09 | 136.09 | 1.4K |
| 15:22 | 136.02 | 136.02 | 136.02 | 136.02 | 0.8K |
| 15:23 | 135.96 | 135.96 | 135.92 | 135.92 | 1.2K |
| 15:25 | 135.89 | 135.99 | 135.89 | 135.92 | 1.3K |
| 15:26 | 135.99 | 135.99 | 135.99 | 135.99 | 1.2K |
| 15:27 | 135.99 | 135.99 | 135.99 | 135.99 | 0.9K |
| 15:28 | 136.01 | 136.10 | 136.01 | 136.10 | 1.9K |
| 15:29 | 136.05 | 136.05 | 135.98 | 135.98 | 3.9K |
| 15:30 | 136.03 | 136.03 | 136.00 | 136.00 | 5.2K |
| 15:31 | 136.00 | 136.27 | 136.00 | 136.27 | 8.8K |
| 15:32 | 136.28 | 136.35 | 136.28 | 136.35 | 2.6K |
| 15:34 | 136.37 | 136.37 | 136.37 | 136.37 | 0.2K |
| 15:35 | 136.35 | 136.50 | 136.34 | 136.50 | 2.4K |
| 15:36 | 136.50 | 136.50 | 136.44 | 136.44 | 1.8K |
| 15:37 | 136.41 | 136.52 | 136.41 | 136.46 | 3.3K |
| 15:38 | 136.51 | 136.51 | 136.51 | 136.51 | 2.6K |
| 15:39 | 136.46 | 136.46 | 136.46 | 136.46 | 0.9K |
| 15:40 | 136.46 | 136.46 | 136.46 | 136.46 | 0.9K |
| 15:41 | 136.36 | 136.41 | 136.34 | 136.41 | 1.3K |
| 15:42 | 136.36 | 136.39 | 136.23 | 136.24 | 4.5K |
| 15:43 | 136.30 | 136.30 | 136.30 | 136.30 | 0.7K |
| 15:44 | 136.30 | 136.30 | 136.24 | 136.24 | 1.1K |
| 15:45 | 136.21 | 136.21 | 136.18 | 136.18 | 1.5K |
| 15:46 | 136.23 | 136.28 | 136.23 | 136.28 | 2.0K |
| 15:47 | 136.28 | 136.28 | 136.27 | 136.27 | 1.8K |
| 15:48 | 136.17 | 136.23 | 136.17 | 136.23 | 1.4K |
| 15:49 | 136.23 | 136.25 | 136.16 | 136.24 | 3.5K |
| 15:50 | 136.12 | 136.12 | 136.01 | 136.12 | 4.9K |
| 15:51 | 136.04 | 136.12 | 135.92 | 136.12 | 4.1K |
| 15:52 | 136.03 | 136.07 | 136.03 | 136.07 | 4.0K |
| 15:53 | 136.16 | 136.32 | 136.16 | 136.29 | 4.0K |
| 15:54 | 136.28 | 136.28 | 136.25 | 136.26 | 4.4K |
| 15:55 | 136.18 | 136.22 | 136.09 | 136.17 | 8.3K |
| 15:56 | 136.14 | 136.18 | 136.05 | 136.18 | 8.7K |
| 15:57 | 136.16 | 136.26 | 136.15 | 136.26 | 7.4K |
| 15:58 | 136.21 | 136.28 | 136.11 | 136.28 | 11.9K |
| 15:59 | 136.22 | 136.31 | 136.07 | 136.09 | 122.9K |