| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:36 | 133.14 | 133.14 | 133.14 | 133.14 | 3.2K |
| 09:39 | 133.16 | 133.16 | 133.16 | 133.16 | 0.6K |
| 09:40 | 133.19 | 133.19 | 133.19 | 133.19 | 0.8K |
| 09:41 | 133.26 | 133.26 | 133.26 | 133.26 | 1.2K |
| 09:45 | 133.13 | 133.13 | 132.17 | 132.17 | 1.6K |
| 09:47 | 133.49 | 133.51 | 133.49 | 133.51 | 2.7K |
| 09:51 | 133.89 | 133.89 | 133.58 | 133.58 | 0.6K |
| 09:52 | 134.30 | 134.30 | 133.89 | 133.89 | 1.1K |
| 10:00 | 133.32 | 133.32 | 133.32 | 133.32 | 2.1K |
| 10:02 | 133.37 | 133.61 | 133.37 | 133.61 | 6.1K |
| 10:05 | 133.58 | 134.00 | 133.58 | 134.00 | 2.9K |
| 10:06 | 133.86 | 133.86 | 133.86 | 133.86 | 0.7K |
| 10:10 | 133.92 | 133.92 | 133.74 | 133.88 | 3.7K |
| 10:11 | 133.93 | 133.93 | 133.93 | 133.93 | 0.6K |
| 10:12 | 133.93 | 133.93 | 133.84 | 133.84 | 2.6K |
| 10:14 | 133.78 | 133.78 | 133.78 | 133.78 | 0.1K |
| 10:15 | 133.56 | 133.56 | 133.38 | 133.38 | 2.2K |
| 10:18 | 133.09 | 133.09 | 132.86 | 132.86 | 0.3K |
| 10:19 | 132.86 | 132.86 | 132.86 | 132.86 | 0.3K |
| 10:20 | 133.09 | 133.09 | 133.09 | 133.09 | 1.9K |
| 10:28 | 132.99 | 132.99 | 132.99 | 132.99 | 0.7K |
| 10:29 | 133.16 | 133.19 | 133.16 | 133.19 | 3.3K |
| 10:36 | 132.57 | 132.57 | 132.57 | 132.57 | 0.6K |
| 10:39 | 132.78 | 132.82 | 132.78 | 132.82 | 1.5K |
| 10:42 | 133.14 | 133.18 | 133.14 | 133.18 | 1.6K |
| 10:49 | 133.83 | 133.83 | 133.82 | 133.82 | 1.3K |
| 10:50 | 133.85 | 133.85 | 133.57 | 133.57 | 1.7K |
| 10:51 | 133.61 | 133.61 | 133.61 | 133.60 | 0.9K |
| 10:55 | 133.65 | 133.65 | 133.65 | 133.65 | 0.2K |
| 10:56 | 133.43 | 133.43 | 133.43 | 133.43 | 0.5K |
| 10:58 | 133.65 | 133.65 | 133.65 | 133.65 | 1.2K |
| 11:03 | 133.83 | 133.83 | 133.83 | 133.83 | 0.6K |
| 11:07 | 133.86 | 133.86 | 133.85 | 133.85 | 2.7K |
| 11:18 | 133.95 | 133.95 | 133.95 | 133.95 | 1.5K |
| 11:21 | 133.98 | 134.03 | 133.98 | 134.03 | 3.7K |
| 11:22 | 134.06 | 134.06 | 134.06 | 134.06 | 0.8K |
| 11:24 | 134.02 | 134.02 | 134.02 | 134.01 | 2.6K |
| 11:26 | 133.92 | 133.92 | 133.92 | 133.92 | 5.0K |
| 11:28 | 133.51 | 133.51 | 133.51 | 133.51 | 3.1K |
| 11:29 | 133.04 | 133.04 | 133.04 | 133.04 | 2.7K |
| 11:30 | 132.69 | 132.82 | 132.69 | 132.82 | 3.5K |
| 11:32 | 132.66 | 132.66 | 132.66 | 132.66 | 0.2K |
| 11:33 | 132.88 | 132.88 | 132.88 | 132.88 | 1.2K |
| 11:35 | 133.10 | 133.10 | 133.10 | 133.10 | 1.0K |
| 11:37 | 132.66 | 132.66 | 132.66 | 132.66 | 1.1K |
| 11:40 | 132.65 | 132.65 | 132.65 | 132.65 | 2.6K |
| 11:48 | 132.55 | 132.55 | 132.55 | 132.55 | 1.4K |
| 11:53 | 132.42 | 132.42 | 132.42 | 132.42 | 1.0K |
| 11:55 | 132.68 | 132.68 | 132.68 | 132.68 | 1.5K |
| 11:57 | 132.82 | 132.84 | 132.82 | 132.84 | 0.8K |
| 11:58 | 132.85 | 132.85 | 132.85 | 132.85 | 0.2K |
| 11:59 | 132.86 | 132.86 | 132.86 | 132.86 | 0.3K |
| 12:02 | 133.04 | 133.04 | 133.04 | 133.04 | 1.2K |
| 12:04 | 133.19 | 133.22 | 133.08 | 133.08 | 2.0K |
| 12:05 | 133.07 | 133.07 | 133.07 | 133.07 | 1.5K |
| 12:06 | 133.07 | 133.07 | 133.07 | 133.07 | 2.6K |
| 12:13 | 133.04 | 133.04 | 133.04 | 133.04 | 0.1K |
| 12:14 | 133.06 | 133.06 | 133.06 | 133.06 | 0.5K |
| 12:15 | 133.20 | 133.20 | 133.20 | 133.20 | 0.4K |
| 12:17 | 133.05 | 133.05 | 133.05 | 133.05 | 1.4K |
| 12:22 | 133.26 | 133.26 | 133.26 | 133.26 | 0.8K |
| 12:23 | 133.40 | 133.40 | 133.40 | 133.40 | 0.6K |
| 12:25 | 133.51 | 133.61 | 133.51 | 133.61 | 1.5K |
| 12:27 | 133.70 | 133.70 | 133.60 | 133.60 | 2.5K |
| 12:28 | 133.51 | 133.51 | 133.45 | 133.45 | 0.6K |
| 12:30 | 133.38 | 133.38 | 133.38 | 133.38 | 1.1K |
| 12:32 | 133.60 | 133.60 | 133.40 | 133.40 | 3.7K |
| 12:33 | 133.41 | 133.41 | 133.24 | 133.35 | 2.8K |
| 12:35 | 133.24 | 133.24 | 133.24 | 133.24 | 0.3K |
| 12:36 | 133.26 | 133.26 | 133.26 | 133.26 | 1.0K |
| 12:37 | 133.30 | 133.54 | 133.30 | 133.54 | 1.2K |
| 12:41 | 133.52 | 133.52 | 133.52 | 133.52 | 0.2K |
| 12:42 | 133.34 | 133.60 | 133.34 | 133.60 | 1.7K |
| 12:43 | 133.49 | 133.49 | 133.49 | 133.49 | 0.4K |
| 12:44 | 133.85 | 133.92 | 133.85 | 133.92 | 2.2K |
| 12:45 | 134.00 | 134.00 | 134.00 | 134.00 | 0.8K |
| 12:46 | 134.17 | 134.17 | 134.17 | 134.17 | 0.9K |
| 12:49 | 133.99 | 133.99 | 133.99 | 133.99 | 0.6K |
| 12:52 | 134.02 | 134.30 | 134.02 | 134.30 | 5.3K |
| 12:54 | 134.50 | 134.50 | 134.50 | 134.50 | 2.9K |
| 12:55 | 134.50 | 134.50 | 134.50 | 134.50 | 1.2K |
| 12:58 | 134.58 | 134.58 | 134.34 | 134.46 | 4.6K |
| 13:03 | 134.50 | 134.52 | 134.50 | 134.51 | 0.5K |
| 13:04 | 134.54 | 134.56 | 134.54 | 134.56 | 1.5K |
| 13:05 | 134.56 | 134.56 | 134.56 | 134.56 | 2.4K |
| 13:06 | 134.52 | 134.57 | 134.52 | 134.57 | 2.5K |
| 13:07 | 134.57 | 134.57 | 134.57 | 134.57 | 0.7K |
| 13:08 | 134.59 | 134.59 | 134.54 | 134.54 | 2.7K |
| 13:09 | 134.32 | 134.32 | 134.32 | 134.32 | 2.3K |
| 13:16 | 134.20 | 134.20 | 134.20 | 134.20 | 0.7K |
| 13:17 | 134.05 | 134.05 | 134.05 | 134.05 | 0.6K |
| 13:19 | 134.25 | 134.25 | 134.25 | 134.25 | 1.0K |
| 13:24 | 134.07 | 134.20 | 134.07 | 134.20 | 1.0K |
| 13:25 | 134.06 | 134.06 | 134.06 | 134.06 | 0.4K |
| 13:26 | 134.00 | 134.00 | 133.90 | 133.90 | 1.8K |
| 13:29 | 134.03 | 134.03 | 134.03 | 134.03 | 1.8K |
| 13:36 | 133.86 | 133.86 | 133.86 | 133.86 | 0.5K |
| 13:37 | 134.28 | 134.31 | 134.28 | 134.31 | 3.1K |
| 13:38 | 134.18 | 134.18 | 134.18 | 134.18 | 3.7K |
| 13:50 | 133.84 | 133.84 | 133.84 | 133.84 | 3.7K |
| 14:01 | 134.11 | 134.11 | 134.11 | 134.11 | 1.2K |
| 14:04 | 134.05 | 134.05 | 134.05 | 134.05 | 0.6K |
| 14:07 | 133.98 | 133.98 | 133.98 | 133.98 | 1.0K |
| 14:08 | 133.86 | 133.86 | 133.86 | 133.86 | 1.1K |
| 14:10 | 134.06 | 134.06 | 134.06 | 134.06 | 0.2K |
| 14:11 | 134.03 | 134.03 | 134.03 | 134.03 | 0.2K |
| 14:12 | 134.04 | 134.04 | 133.93 | 133.93 | 1.1K |
| 14:16 | 133.96 | 133.96 | 133.96 | 133.96 | 0.9K |
| 14:19 | 134.16 | 134.16 | 134.16 | 134.16 | 2.9K |
| 14:22 | 134.24 | 134.37 | 134.24 | 134.31 | 0.3K |
| 14:23 | 134.37 | 134.37 | 134.37 | 134.37 | 2.8K |
| 14:28 | 134.25 | 134.25 | 134.25 | 134.25 | 0.7K |
| 14:30 | 134.39 | 134.39 | 134.39 | 134.39 | 0.3K |
| 14:31 | 134.50 | 134.51 | 134.50 | 134.51 | 3.8K |
| 14:36 | 134.43 | 134.43 | 134.43 | 134.43 | 1.6K |
| 14:37 | 134.50 | 134.50 | 134.50 | 134.50 | 1.7K |
| 14:38 | 134.54 | 134.61 | 134.54 | 134.60 | 5.6K |
| 14:42 | 134.51 | 134.51 | 134.51 | 134.51 | 1.4K |
| 14:45 | 134.50 | 134.50 | 134.50 | 134.50 | 1.8K |
| 14:47 | 134.45 | 134.45 | 134.45 | 134.45 | 0.9K |
| 14:49 | 134.36 | 134.36 | 134.36 | 134.36 | 1.5K |
| 14:53 | 134.30 | 134.30 | 134.30 | 134.30 | 1.6K |
| 14:55 | 134.24 | 134.24 | 134.15 | 134.15 | 4.1K |
| 14:57 | 134.14 | 134.14 | 134.14 | 134.14 | 0.3K |
| 14:58 | 134.14 | 134.14 | 134.14 | 134.14 | 1.6K |
| 15:01 | 134.01 | 134.01 | 134.01 | 134.01 | 1.1K |
| 15:03 | 133.99 | 133.99 | 133.95 | 133.95 | 2.1K |
| 15:05 | 133.82 | 133.82 | 133.82 | 133.82 | 0.3K |
| 15:06 | 133.83 | 133.83 | 133.83 | 133.83 | 0.6K |
| 15:08 | 133.99 | 133.99 | 133.99 | 133.99 | 2.4K |
| 15:09 | 134.10 | 134.10 | 134.10 | 134.10 | 1.0K |
| 15:10 | 134.24 | 134.24 | 134.14 | 134.14 | 0.8K |
| 15:11 | 134.14 | 134.14 | 134.14 | 134.14 | 0.2K |
| 15:12 | 134.27 | 134.27 | 134.27 | 134.27 | 2.9K |
| 15:15 | 134.09 | 134.09 | 134.09 | 134.09 | 0.6K |
| 15:16 | 134.09 | 134.30 | 134.09 | 134.30 | 4.1K |
| 15:18 | 134.34 | 134.34 | 134.34 | 134.34 | 2.6K |
| 15:19 | 134.34 | 134.36 | 134.34 | 134.36 | 2.6K |
| 15:20 | 134.22 | 134.22 | 134.21 | 134.21 | 2.7K |
| 15:23 | 134.15 | 134.15 | 134.15 | 134.15 | 2.1K |
| 15:25 | 134.05 | 134.05 | 134.05 | 134.04 | 1.2K |
| 15:27 | 133.95 | 133.95 | 133.95 | 133.95 | 2.6K |
| 15:31 | 133.84 | 133.84 | 133.84 | 133.84 | 1.2K |
| 15:32 | 133.71 | 133.71 | 133.71 | 133.71 | 0.7K |
| 15:34 | 133.49 | 133.59 | 133.45 | 133.45 | 2.3K |
| 15:35 | 133.59 | 133.65 | 133.59 | 133.65 | 0.5K |
| 15:36 | 133.63 | 133.63 | 133.63 | 133.63 | 0.4K |
| 15:37 | 133.59 | 133.59 | 133.59 | 133.59 | 1.5K |
| 15:38 | 133.60 | 133.60 | 133.60 | 133.60 | 0.7K |
| 15:39 | 133.46 | 133.46 | 133.46 | 133.46 | 0.6K |
| 15:40 | 133.37 | 133.37 | 133.37 | 133.37 | 0.7K |
| 15:41 | 133.35 | 133.39 | 133.35 | 133.39 | 2.9K |
| 15:42 | 133.31 | 133.31 | 133.31 | 133.31 | 1.4K |
| 15:43 | 133.47 | 133.47 | 133.47 | 133.47 | 1.5K |
| 15:45 | 133.55 | 133.60 | 133.54 | 133.54 | 2.3K |
| 15:47 | 133.51 | 133.61 | 133.51 | 133.61 | 3.7K |
| 15:48 | 133.63 | 133.70 | 133.63 | 133.64 | 4.4K |
| 15:51 | 133.55 | 133.55 | 133.49 | 133.51 | 1.9K |
| 15:52 | 133.51 | 133.51 | 133.51 | 133.51 | 0.8K |
| 15:53 | 133.41 | 133.41 | 133.14 | 133.14 | 5.3K |
| 15:54 | 133.26 | 133.26 | 133.22 | 133.22 | 0.9K |
| 15:55 | 133.26 | 133.47 | 133.26 | 133.26 | 11.1K |
| 15:56 | 133.36 | 133.36 | 133.25 | 133.25 | 3.8K |
| 15:57 | 133.30 | 133.30 | 133.18 | 133.18 | 5.3K |
| 15:58 | 133.16 | 133.16 | 132.94 | 133.01 | 6.4K |
| 15:59 | 132.98 | 133.14 | 132.93 | 133.14 | 16.5K |
| 16:00 | 133.30 | 133.43 | 133.30 | 133.43 | 73.6K |