| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 134.68 | 134.68 | 134.68 | 134.68 | 5.3K |
| 09:33 | 134.22 | 134.22 | 134.22 | 134.22 | 0.2K |
| 09:36 | 134.58 | 134.58 | 134.56 | 134.56 | 0.7K |
| 09:44 | 134.80 | 134.80 | 134.80 | 134.80 | 0.3K |
| 09:45 | 135.00 | 135.00 | 134.88 | 134.88 | 0.4K |
| 09:46 | 134.88 | 134.88 | 134.88 | 134.88 | 0.1K |
| 09:47 | 135.11 | 135.11 | 134.89 | 134.89 | 1.3K |
| 09:50 | 134.92 | 134.92 | 134.92 | 134.92 | 0.3K |
| 09:51 | 134.93 | 134.93 | 134.93 | 134.93 | 0.4K |
| 09:53 | 135.11 | 135.11 | 135.11 | 135.11 | 0.2K |
| 09:56 | 135.00 | 135.00 | 135.00 | 135.00 | 0.8K |
| 09:57 | 134.97 | 134.97 | 134.97 | 134.97 | 1.6K |
| 09:58 | 134.83 | 134.83 | 134.83 | 134.83 | 0.8K |
| 10:00 | 134.81 | 134.81 | 134.81 | 134.81 | 0.1K |
| 10:01 | 134.66 | 134.66 | 134.66 | 134.66 | 1.7K |
| 10:06 | 134.78 | 134.78 | 134.78 | 134.78 | 1.3K |
| 10:11 | 135.10 | 135.10 | 135.10 | 135.10 | 0.7K |
| 10:18 | 135.00 | 135.09 | 135.00 | 135.09 | 1.5K |
| 10:23 | 135.36 | 135.36 | 135.36 | 135.36 | 0.3K |
| 10:25 | 134.89 | 134.89 | 134.82 | 134.82 | 1.4K |
| 10:28 | 134.76 | 134.76 | 134.67 | 134.67 | 1.5K |
| 10:33 | 134.97 | 135.03 | 134.97 | 135.03 | 0.6K |
| 10:34 | 135.08 | 135.08 | 135.00 | 135.00 | 0.4K |
| 10:35 | 134.88 | 134.88 | 134.88 | 134.88 | 0.6K |
| 10:39 | 135.04 | 135.04 | 135.04 | 135.04 | 1.5K |
| 10:44 | 134.63 | 134.63 | 134.63 | 134.63 | 0.1K |
| 10:47 | 134.61 | 134.61 | 134.61 | 134.61 | 0.2K |
| 10:50 | 134.59 | 134.59 | 134.59 | 134.59 | 0.2K |
| 10:52 | 134.87 | 134.87 | 134.87 | 134.87 | 0.9K |
| 10:53 | 134.79 | 134.79 | 134.67 | 134.67 | 0.2K |
| 10:54 | 134.79 | 134.79 | 134.79 | 134.79 | 1.2K |
| 10:55 | 134.77 | 134.87 | 134.76 | 134.87 | 1.3K |
| 10:56 | 134.85 | 134.85 | 134.85 | 134.85 | 1.5K |
| 10:57 | 134.84 | 134.84 | 134.84 | 134.84 | 0.3K |
| 10:58 | 134.89 | 134.89 | 134.89 | 134.89 | 0.7K |
| 11:00 | 134.77 | 134.77 | 134.72 | 134.72 | 0.4K |
| 11:01 | 134.62 | 134.65 | 134.62 | 134.65 | 1.2K |
| 11:02 | 134.70 | 134.70 | 134.66 | 134.66 | 1.4K |
| 11:06 | 134.83 | 134.83 | 134.83 | 134.82 | 0.1K |
| 11:07 | 134.65 | 134.65 | 134.64 | 134.64 | 2.0K |
| 11:16 | 134.46 | 134.46 | 134.46 | 134.46 | 0.2K |
| 11:17 | 134.53 | 134.53 | 134.53 | 134.53 | 0.4K |
| 11:18 | 134.50 | 134.50 | 134.50 | 134.50 | 0.1K |
| 11:20 | 134.27 | 134.33 | 134.27 | 134.33 | 2.3K |
| 11:21 | 134.23 | 134.23 | 134.23 | 134.23 | 0.8K |
| 11:23 | 134.15 | 134.15 | 134.15 | 134.15 | 0.2K |
| 11:24 | 134.21 | 134.21 | 134.19 | 134.19 | 0.9K |
| 11:25 | 134.29 | 134.29 | 134.29 | 134.29 | 1.6K |
| 11:26 | 134.34 | 134.34 | 134.34 | 134.34 | 0.1K |
| 11:27 | 134.44 | 134.44 | 134.44 | 134.44 | 0.8K |
| 11:28 | 134.37 | 134.37 | 134.37 | 134.37 | 0.1K |
| 11:29 | 134.47 | 134.47 | 134.47 | 134.47 | 0.1K |
| 11:30 | 134.46 | 134.46 | 134.46 | 134.46 | 0.7K |
| 11:31 | 134.50 | 134.50 | 134.50 | 134.50 | 0.4K |
| 11:32 | 134.50 | 134.50 | 134.50 | 134.50 | 0.9K |
| 11:34 | 134.51 | 134.51 | 134.51 | 134.51 | 0.2K |
| 11:35 | 134.51 | 134.51 | 134.51 | 134.51 | 0.9K |
| 11:36 | 134.52 | 134.52 | 134.52 | 134.52 | 0.7K |
| 11:41 | 134.42 | 134.42 | 134.42 | 134.42 | 1.9K |
| 11:47 | 134.52 | 134.52 | 134.52 | 134.52 | 0.4K |
| 11:49 | 134.51 | 134.53 | 134.44 | 134.53 | 1.3K |
| 11:50 | 134.54 | 134.77 | 134.54 | 134.77 | 4.3K |
| 11:51 | 134.83 | 134.83 | 134.80 | 134.80 | 0.5K |
| 11:52 | 134.83 | 134.83 | 134.83 | 134.83 | 0.6K |
| 11:53 | 134.96 | 134.96 | 134.76 | 134.76 | 0.7K |
| 11:55 | 134.73 | 134.73 | 134.73 | 134.73 | 1.1K |
| 12:00 | 134.73 | 134.73 | 134.73 | 134.73 | 1.2K |
| 12:01 | 134.79 | 134.79 | 134.79 | 134.79 | 1.3K |
| 12:02 | 134.74 | 134.74 | 134.74 | 134.74 | 0.6K |
| 12:05 | 134.79 | 134.79 | 134.79 | 134.79 | 0.1K |
| 12:06 | 134.82 | 134.95 | 134.82 | 134.95 | 17.4K |
| 12:07 | 135.05 | 135.05 | 135.05 | 135.05 | 0.2K |
| 12:08 | 135.21 | 135.21 | 135.05 | 135.05 | 0.3K |
| 12:10 | 135.02 | 135.02 | 134.94 | 134.94 | 2.1K |
| 12:12 | 134.89 | 134.89 | 134.89 | 134.89 | 1.1K |
| 12:13 | 134.83 | 134.91 | 134.80 | 134.80 | 1.0K |
| 12:15 | 134.78 | 134.78 | 134.78 | 134.78 | 0.4K |
| 12:16 | 134.69 | 134.69 | 134.69 | 134.69 | 1.3K |
| 12:17 | 134.62 | 134.65 | 134.62 | 134.64 | 2.0K |
| 12:18 | 134.64 | 134.65 | 134.64 | 134.65 | 0.6K |
| 12:19 | 134.65 | 134.65 | 134.65 | 134.65 | 0.3K |
| 12:20 | 134.66 | 134.66 | 134.66 | 134.66 | 0.1K |
| 12:21 | 134.63 | 134.63 | 134.63 | 134.63 | 0.5K |
| 12:22 | 134.63 | 134.77 | 134.63 | 134.77 | 1.8K |
| 12:23 | 134.81 | 134.81 | 134.81 | 134.81 | 0.3K |
| 12:24 | 134.74 | 134.74 | 134.74 | 134.74 | 0.9K |
| 12:26 | 134.82 | 134.82 | 134.80 | 134.80 | 1.1K |
| 12:28 | 134.78 | 134.78 | 134.78 | 134.78 | 0.9K |
| 12:31 | 134.78 | 134.78 | 134.78 | 134.78 | 1.3K |
| 12:34 | 134.69 | 134.69 | 134.69 | 134.69 | 0.3K |
| 12:35 | 134.67 | 134.67 | 134.64 | 134.64 | 1.8K |
| 12:39 | 134.53 | 134.56 | 134.53 | 134.56 | 5.1K |
| 12:40 | 134.48 | 134.48 | 134.48 | 134.48 | 1.9K |
| 12:43 | 134.63 | 134.63 | 134.63 | 134.63 | 0.2K |
| 12:44 | 134.63 | 134.63 | 134.63 | 134.63 | 1.0K |
| 12:47 | 134.60 | 134.60 | 134.60 | 134.60 | 0.4K |
| 12:49 | 134.64 | 134.64 | 134.55 | 134.55 | 0.6K |
| 12:51 | 134.64 | 134.64 | 134.64 | 134.64 | 0.2K |
| 12:52 | 134.56 | 134.56 | 134.56 | 134.56 | 0.3K |
| 12:54 | 134.59 | 134.59 | 134.59 | 134.59 | 0.4K |
| 12:56 | 134.58 | 134.71 | 134.58 | 134.71 | 3.6K |
| 12:57 | 134.71 | 134.71 | 134.71 | 134.71 | 1.0K |
| 12:58 | 134.71 | 134.73 | 134.70 | 134.70 | 3.3K |
| 12:59 | 134.76 | 134.76 | 134.76 | 134.76 | 0.3K |
| 13:00 | 134.70 | 134.70 | 134.70 | 134.70 | 0.4K |
| 13:01 | 134.73 | 134.73 | 134.73 | 134.73 | 0.4K |
| 13:03 | 134.72 | 134.72 | 134.72 | 134.72 | 2.0K |
| 13:05 | 134.75 | 134.75 | 134.75 | 134.75 | 1.2K |
| 13:11 | 134.78 | 134.83 | 134.78 | 134.83 | 4.4K |
| 13:18 | 134.85 | 134.85 | 134.85 | 134.85 | 2.0K |
| 13:20 | 135.04 | 135.04 | 135.04 | 135.04 | 0.5K |
| 13:22 | 134.97 | 134.97 | 134.97 | 134.97 | 1.3K |
| 13:23 | 135.02 | 135.04 | 135.02 | 135.04 | 0.7K |
| 13:24 | 135.02 | 135.07 | 135.02 | 135.07 | 0.9K |
| 13:26 | 134.97 | 134.97 | 134.97 | 134.97 | 2.0K |
| 13:27 | 135.03 | 135.03 | 135.00 | 135.00 | 0.7K |
| 13:29 | 135.00 | 135.00 | 135.00 | 135.00 | 0.3K |
| 13:30 | 135.04 | 135.04 | 135.00 | 135.00 | 0.9K |
| 13:31 | 135.07 | 135.07 | 135.06 | 135.06 | 0.8K |
| 13:34 | 135.03 | 135.15 | 135.03 | 135.15 | 3.0K |
| 13:37 | 135.26 | 135.26 | 135.26 | 135.26 | 0.5K |
| 13:38 | 135.26 | 135.26 | 135.26 | 135.26 | 0.1K |
| 13:39 | 135.24 | 135.26 | 135.24 | 135.26 | 0.5K |
| 13:40 | 135.34 | 135.34 | 135.34 | 135.34 | 0.2K |
| 13:41 | 135.19 | 135.19 | 135.19 | 135.19 | 6.6K |
| 13:42 | 135.23 | 135.23 | 135.21 | 135.21 | 0.7K |
| 13:44 | 135.20 | 135.20 | 135.20 | 135.20 | 0.2K |
| 13:45 | 135.02 | 135.02 | 135.02 | 135.01 | 4.6K |
| 13:49 | 134.90 | 134.90 | 134.90 | 134.90 | 0.2K |
| 13:50 | 134.97 | 134.97 | 134.97 | 134.97 | 0.4K |
| 13:51 | 134.88 | 134.88 | 134.88 | 134.88 | 0.4K |
| 13:52 | 134.88 | 134.88 | 134.88 | 134.88 | 0.4K |
| 13:53 | 134.90 | 134.94 | 134.90 | 134.94 | 0.2K |
| 13:54 | 134.94 | 135.03 | 134.94 | 135.03 | 4.1K |
| 13:57 | 135.04 | 135.04 | 135.04 | 135.04 | 0.4K |
| 13:58 | 134.91 | 134.91 | 134.91 | 134.91 | 1.2K |
| 14:01 | 134.89 | 134.89 | 134.89 | 134.89 | 0.2K |
| 14:04 | 134.76 | 134.76 | 134.67 | 134.67 | 1.8K |
| 14:05 | 134.70 | 134.70 | 134.70 | 134.70 | 1.2K |
| 14:06 | 134.70 | 134.79 | 134.70 | 134.79 | 3.7K |
| 14:07 | 134.84 | 134.84 | 134.84 | 134.84 | 1.4K |
| 14:08 | 134.96 | 134.98 | 134.91 | 134.91 | 0.7K |
| 14:09 | 135.04 | 135.04 | 134.95 | 134.95 | 0.9K |
| 14:10 | 134.97 | 134.97 | 134.97 | 134.97 | 0.4K |
| 14:11 | 134.97 | 134.97 | 134.97 | 134.97 | 0.7K |
| 14:14 | 134.97 | 135.03 | 134.97 | 135.03 | 1.1K |
| 14:16 | 134.98 | 134.98 | 134.98 | 134.98 | 0.3K |
| 14:17 | 134.98 | 134.98 | 134.98 | 134.98 | 0.3K |
| 14:18 | 134.98 | 134.98 | 134.98 | 134.98 | 0.2K |
| 14:19 | 134.98 | 134.98 | 134.98 | 134.98 | 0.7K |
| 14:22 | 134.96 | 134.96 | 134.96 | 134.96 | 0.7K |
| 14:23 | 135.03 | 135.03 | 135.03 | 135.03 | 4.0K |
| 14:24 | 135.07 | 135.07 | 135.04 | 135.04 | 5.2K |
| 14:25 | 135.07 | 135.07 | 135.07 | 135.07 | 0.8K |
| 14:27 | 135.22 | 135.53 | 135.22 | 135.53 | 1.1K |
| 14:28 | 135.35 | 135.35 | 135.35 | 135.35 | 0.2K |
| 14:29 | 135.34 | 135.34 | 135.31 | 135.31 | 0.4K |
| 14:30 | 135.31 | 135.31 | 135.31 | 135.31 | 0.7K |
| 14:32 | 135.21 | 135.31 | 135.21 | 135.31 | 1.6K |
| 14:34 | 135.20 | 135.21 | 135.16 | 135.21 | 2.3K |
| 14:36 | 135.16 | 135.16 | 135.16 | 135.16 | 0.8K |
| 14:37 | 135.20 | 135.20 | 135.20 | 135.20 | 0.5K |
| 14:39 | 135.10 | 135.10 | 135.10 | 135.10 | 0.9K |
| 14:40 | 135.15 | 135.15 | 135.15 | 135.15 | 0.8K |
| 14:41 | 135.17 | 135.17 | 135.17 | 135.17 | 1.1K |
| 14:43 | 135.33 | 135.33 | 135.33 | 135.33 | 1.3K |
| 14:44 | 135.40 | 135.40 | 135.40 | 135.40 | 1.0K |
| 14:47 | 135.23 | 135.23 | 135.23 | 135.23 | 0.5K |
| 14:48 | 135.39 | 135.39 | 135.39 | 135.39 | 1.3K |
| 14:50 | 135.23 | 135.23 | 135.23 | 135.23 | 0.2K |
| 14:51 | 135.24 | 135.24 | 135.24 | 135.24 | 1.1K |
| 14:55 | 135.19 | 135.23 | 135.19 | 135.23 | 1.9K |
| 14:59 | 135.29 | 135.30 | 135.29 | 135.30 | 1.3K |
| 15:01 | 135.42 | 135.42 | 135.42 | 135.42 | 1.9K |
| 15:04 | 135.39 | 135.39 | 135.39 | 135.39 | 0.7K |
| 15:06 | 135.43 | 135.43 | 135.43 | 135.43 | 0.4K |
| 15:07 | 135.43 | 135.43 | 135.43 | 135.43 | 0.9K |
| 15:08 | 135.45 | 135.45 | 135.45 | 135.45 | 1.1K |
| 15:11 | 135.54 | 135.54 | 135.54 | 135.54 | 0.6K |
| 15:13 | 135.48 | 135.54 | 135.48 | 135.54 | 1.3K |
| 15:15 | 135.61 | 135.61 | 135.60 | 135.60 | 1.1K |
| 15:18 | 135.60 | 135.60 | 135.60 | 135.60 | 0.2K |
| 15:19 | 135.60 | 135.60 | 135.60 | 135.60 | 1.4K |
| 15:20 | 135.60 | 135.60 | 135.60 | 135.60 | 0.8K |
| 15:21 | 135.54 | 135.60 | 135.54 | 135.60 | 0.8K |
| 15:23 | 135.61 | 135.65 | 135.57 | 135.57 | 0.4K |
| 15:24 | 135.62 | 135.63 | 135.58 | 135.63 | 2.2K |
| 15:25 | 135.60 | 135.60 | 135.56 | 135.56 | 2.0K |
| 15:26 | 135.56 | 135.61 | 135.56 | 135.61 | 0.4K |
| 15:27 | 135.61 | 135.61 | 135.61 | 135.61 | 0.5K |
| 15:28 | 135.56 | 135.58 | 135.53 | 135.58 | 2.4K |
| 15:30 | 135.56 | 135.56 | 135.51 | 135.51 | 0.7K |
| 15:31 | 135.62 | 135.62 | 135.62 | 135.62 | 1.6K |
| 15:32 | 135.70 | 135.70 | 135.70 | 135.70 | 0.8K |
| 15:33 | 135.67 | 135.67 | 135.67 | 135.67 | 0.2K |
| 15:34 | 135.67 | 135.67 | 135.67 | 135.67 | 0.7K |
| 15:35 | 135.67 | 135.67 | 135.67 | 135.67 | 0.1K |
| 15:36 | 135.68 | 135.68 | 135.68 | 135.68 | 0.3K |
| 15:37 | 135.73 | 135.73 | 135.72 | 135.72 | 3.0K |
| 15:40 | 135.65 | 135.65 | 135.57 | 135.57 | 3.7K |
| 15:42 | 135.56 | 135.56 | 135.56 | 135.56 | 0.3K |
| 15:43 | 135.56 | 135.56 | 135.56 | 135.56 | 1.5K |
| 15:44 | 135.64 | 135.64 | 135.64 | 135.64 | 0.8K |
| 15:45 | 135.57 | 135.62 | 135.56 | 135.62 | 1.6K |
| 15:46 | 135.62 | 135.62 | 135.50 | 135.50 | 2.4K |
| 15:47 | 135.49 | 135.49 | 135.49 | 135.49 | 1.3K |
| 15:48 | 135.44 | 135.46 | 135.44 | 135.46 | 1.1K |
| 15:49 | 135.47 | 135.47 | 135.44 | 135.44 | 1.1K |
| 15:50 | 135.44 | 135.49 | 135.44 | 135.49 | 1.6K |
| 15:51 | 135.49 | 135.49 | 135.46 | 135.46 | 0.7K |
| 15:52 | 135.39 | 135.46 | 135.39 | 135.46 | 2.9K |
| 15:53 | 135.48 | 135.48 | 135.41 | 135.41 | 6.4K |
| 15:54 | 135.34 | 135.42 | 135.33 | 135.38 | 5.2K |
| 15:55 | 135.38 | 135.38 | 135.32 | 135.32 | 1.9K |
| 15:56 | 135.36 | 135.36 | 135.25 | 135.29 | 12.6K |
| 15:57 | 135.29 | 135.32 | 135.25 | 135.32 | 8.9K |
| 15:58 | 135.35 | 135.52 | 135.35 | 135.49 | 9.6K |
| 15:59 | 135.53 | 135.60 | 135.53 | 135.53 | 69.9K |