| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:32 | 132.80 | 132.80 | 132.80 | 132.80 | 6.8K |
| 09:42 | 134.68 | 134.68 | 134.68 | 134.68 | 0.6K |
| 09:43 | 134.45 | 134.45 | 134.45 | 134.45 | 0.3K |
| 09:44 | 135.13 | 135.13 | 135.13 | 135.13 | 1.5K |
| 09:45 | 133.88 | 133.88 | 133.88 | 133.88 | 1.0K |
| 09:49 | 134.75 | 134.75 | 133.98 | 133.98 | 1.7K |
| 09:51 | 134.31 | 134.68 | 134.21 | 134.68 | 2.3K |
| 09:53 | 134.58 | 134.58 | 134.58 | 134.57 | 0.2K |
| 09:56 | 134.58 | 134.58 | 134.58 | 134.57 | 0.2K |
| 09:58 | 134.57 | 134.57 | 134.57 | 134.57 | 0.2K |
| 09:59 | 134.13 | 134.24 | 134.13 | 134.24 | 0.4K |
| 10:00 | 134.57 | 134.57 | 134.57 | 134.57 | 0.7K |
| 10:02 | 134.14 | 134.54 | 134.14 | 134.54 | 0.7K |
| 10:03 | 134.42 | 134.42 | 134.42 | 134.42 | 2.3K |
| 10:04 | 134.11 | 134.11 | 134.11 | 134.11 | 0.7K |
| 10:06 | 134.10 | 134.10 | 134.10 | 134.10 | 0.3K |
| 10:07 | 134.34 | 134.34 | 134.34 | 134.34 | 4.5K |
| 10:08 | 133.95 | 133.95 | 133.95 | 133.95 | 0.9K |
| 10:10 | 133.80 | 133.80 | 133.80 | 133.80 | 1.0K |
| 10:11 | 133.75 | 133.78 | 133.75 | 133.78 | 0.4K |
| 10:12 | 133.56 | 133.56 | 133.56 | 133.56 | 1.3K |
| 10:13 | 133.89 | 133.89 | 133.89 | 133.89 | 0.7K |
| 10:15 | 133.63 | 133.63 | 133.63 | 133.63 | 0.5K |
| 10:16 | 133.63 | 133.63 | 133.63 | 133.63 | 0.5K |
| 10:17 | 133.07 | 133.07 | 133.07 | 133.07 | 1.4K |
| 10:19 | 133.39 | 133.39 | 133.39 | 133.39 | 1.0K |
| 10:21 | 133.16 | 133.16 | 133.16 | 133.16 | 1.3K |
| 10:22 | 133.09 | 133.09 | 133.09 | 133.09 | 0.3K |
| 10:23 | 133.09 | 133.09 | 133.08 | 133.07 | 1.4K |
| 10:24 | 133.15 | 133.15 | 133.15 | 133.15 | 0.8K |
| 10:25 | 133.31 | 133.31 | 133.20 | 133.20 | 3.3K |
| 10:26 | 133.20 | 133.20 | 133.20 | 133.20 | 0.3K |
| 10:27 | 133.18 | 133.18 | 133.18 | 133.18 | 0.3K |
| 10:28 | 133.00 | 133.00 | 132.83 | 132.84 | 2.0K |
| 10:29 | 132.84 | 132.93 | 132.84 | 132.93 | 0.8K |
| 10:32 | 133.16 | 133.19 | 133.16 | 133.19 | 2.7K |
| 10:34 | 133.46 | 133.53 | 133.36 | 133.53 | 1.6K |
| 10:36 | 133.57 | 133.57 | 133.44 | 133.44 | 1.3K |
| 10:38 | 133.35 | 133.51 | 133.35 | 133.51 | 0.7K |
| 10:39 | 133.52 | 133.52 | 133.52 | 133.51 | 0.5K |
| 10:43 | 133.56 | 133.67 | 133.56 | 133.67 | 1.7K |
| 10:45 | 133.48 | 133.59 | 133.48 | 133.59 | 2.0K |
| 10:47 | 133.81 | 133.81 | 133.81 | 133.81 | 1.8K |
| 10:49 | 133.71 | 133.71 | 133.71 | 133.71 | 0.4K |
| 10:50 | 133.61 | 133.61 | 133.58 | 133.58 | 1.3K |
| 10:51 | 133.53 | 133.53 | 133.53 | 133.53 | 0.4K |
| 10:52 | 133.49 | 133.49 | 133.23 | 133.23 | 0.7K |
| 10:54 | 133.12 | 133.12 | 133.12 | 133.12 | 0.3K |
| 10:55 | 133.07 | 133.07 | 133.07 | 133.07 | 0.4K |
| 10:57 | 132.85 | 133.06 | 132.85 | 133.06 | 1.3K |
| 10:58 | 132.97 | 132.97 | 132.97 | 132.97 | 0.9K |
| 11:00 | 132.97 | 132.97 | 132.97 | 132.97 | 0.4K |
| 11:01 | 132.93 | 132.93 | 132.85 | 132.85 | 0.5K |
| 11:02 | 132.93 | 132.93 | 132.93 | 132.93 | 0.2K |
| 11:04 | 132.97 | 132.97 | 132.97 | 132.97 | 1.0K |
| 11:05 | 132.97 | 132.97 | 132.97 | 132.97 | 1.1K |
| 11:07 | 132.87 | 132.87 | 132.87 | 132.87 | 1.6K |
| 11:10 | 132.88 | 132.88 | 132.88 | 132.88 | 0.1K |
| 11:11 | 132.89 | 132.89 | 132.89 | 132.89 | 0.3K |
| 11:13 | 132.93 | 132.93 | 132.93 | 132.93 | 1.6K |
| 11:15 | 132.97 | 132.97 | 132.97 | 132.97 | 1.1K |
| 11:17 | 133.02 | 133.02 | 133.02 | 133.01 | 0.8K |
| 11:18 | 133.14 | 133.23 | 133.14 | 133.23 | 1.6K |
| 11:19 | 133.17 | 133.17 | 133.17 | 133.17 | 0.3K |
| 11:20 | 133.21 | 133.21 | 133.17 | 133.17 | 1.4K |
| 11:21 | 133.39 | 133.39 | 133.39 | 133.39 | 0.3K |
| 11:22 | 133.47 | 133.47 | 133.47 | 133.47 | 0.8K |
| 11:23 | 133.42 | 133.42 | 133.38 | 133.38 | 0.7K |
| 11:24 | 133.39 | 133.39 | 133.39 | 133.39 | 0.3K |
| 11:25 | 133.54 | 133.54 | 133.54 | 133.54 | 1.1K |
| 11:28 | 133.43 | 133.43 | 133.37 | 133.37 | 1.3K |
| 11:30 | 133.51 | 133.51 | 133.51 | 133.51 | 1.9K |
| 11:37 | 133.86 | 133.86 | 133.86 | 133.86 | 0.5K |
| 11:38 | 133.80 | 133.80 | 133.80 | 133.80 | 0.4K |
| 11:39 | 133.72 | 133.72 | 133.55 | 133.55 | 2.3K |
| 11:44 | 133.50 | 133.50 | 133.50 | 133.50 | 0.3K |
| 11:45 | 133.63 | 133.63 | 133.63 | 133.63 | 0.5K |
| 11:47 | 133.62 | 133.62 | 133.62 | 133.62 | 0.8K |
| 11:50 | 133.45 | 133.46 | 133.45 | 133.46 | 2.5K |
| 11:52 | 133.37 | 133.37 | 133.34 | 133.34 | 2.5K |
| 11:56 | 133.21 | 133.21 | 133.21 | 133.21 | 0.6K |
| 11:57 | 133.23 | 133.23 | 133.23 | 133.23 | 0.3K |
| 11:58 | 133.22 | 133.22 | 133.22 | 133.22 | 1.1K |
| 12:02 | 133.29 | 133.37 | 133.29 | 133.37 | 3.4K |
| 12:04 | 133.38 | 133.38 | 133.38 | 133.38 | 0.8K |
| 12:05 | 133.21 | 133.21 | 133.21 | 133.21 | 0.3K |
| 12:06 | 133.20 | 133.20 | 133.20 | 133.20 | 0.5K |
| 12:08 | 133.20 | 133.20 | 133.20 | 133.20 | 0.6K |
| 12:12 | 133.09 | 133.09 | 133.09 | 133.09 | 1.6K |
| 12:20 | 133.09 | 133.09 | 133.09 | 133.09 | 0.9K |
| 12:23 | 133.22 | 133.24 | 133.22 | 133.24 | 1.7K |
| 12:24 | 133.13 | 133.13 | 133.13 | 133.12 | 1.1K |
| 12:28 | 133.24 | 133.24 | 133.24 | 133.24 | 0.3K |
| 12:29 | 133.11 | 133.11 | 133.11 | 133.11 | 1.4K |
| 12:31 | 132.93 | 132.93 | 132.93 | 132.93 | 0.4K |
| 12:33 | 132.81 | 132.81 | 132.80 | 132.80 | 0.9K |
| 12:37 | 132.94 | 132.94 | 132.94 | 132.94 | 1.4K |
| 12:39 | 133.21 | 133.21 | 133.21 | 133.21 | 3.4K |
| 12:40 | 133.11 | 133.11 | 133.05 | 133.05 | 1.6K |
| 12:46 | 133.11 | 133.13 | 133.11 | 133.13 | 1.0K |
| 12:48 | 133.15 | 133.15 | 133.15 | 133.15 | 0.4K |
| 12:51 | 133.15 | 133.15 | 133.15 | 133.15 | 0.8K |
| 12:54 | 133.20 | 133.20 | 133.20 | 133.20 | 0.7K |
| 12:56 | 133.22 | 133.22 | 133.22 | 133.22 | 0.4K |
| 12:57 | 133.22 | 133.22 | 133.22 | 133.22 | 1.2K |
| 13:00 | 133.09 | 133.09 | 133.09 | 133.09 | 0.3K |
| 13:03 | 133.03 | 133.03 | 133.03 | 133.03 | 1.0K |
| 13:07 | 133.03 | 133.03 | 133.03 | 133.03 | 0.9K |
| 13:12 | 133.26 | 133.26 | 133.26 | 133.26 | 2.9K |
| 13:13 | 133.27 | 133.27 | 133.16 | 133.16 | 1.4K |
| 13:15 | 133.39 | 133.46 | 133.39 | 133.43 | 2.3K |
| 13:20 | 133.49 | 133.54 | 133.49 | 133.54 | 1.5K |
| 13:22 | 133.62 | 133.62 | 133.62 | 133.62 | 1.9K |
| 13:24 | 133.34 | 133.34 | 133.34 | 133.34 | 0.3K |
| 13:26 | 133.46 | 133.46 | 133.46 | 133.46 | 0.2K |
| 13:27 | 133.47 | 133.47 | 133.47 | 133.47 | 0.8K |
| 13:31 | 133.54 | 133.54 | 133.54 | 133.54 | 0.3K |
| 13:32 | 133.54 | 133.54 | 133.54 | 133.54 | 0.4K |
| 13:33 | 133.54 | 133.54 | 133.54 | 133.54 | 0.6K |
| 13:36 | 133.47 | 133.47 | 133.43 | 133.43 | 2.4K |
| 13:40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.0K |
| 13:41 | 133.60 | 133.60 | 133.60 | 133.60 | 0.6K |
| 13:43 | 133.38 | 133.38 | 133.38 | 133.38 | 1.7K |
| 13:51 | 133.55 | 133.60 | 133.55 | 133.60 | 1.6K |
| 13:52 | 133.72 | 133.72 | 133.72 | 133.72 | 0.6K |
| 13:53 | 133.65 | 133.65 | 133.65 | 133.65 | 1.1K |
| 13:57 | 133.49 | 133.49 | 133.49 | 133.49 | 1.7K |
| 13:58 | 133.49 | 133.49 | 133.49 | 133.49 | 0.7K |
| 14:01 | 133.62 | 133.62 | 133.62 | 133.62 | 0.5K |
| 14:05 | 133.69 | 133.69 | 133.69 | 133.69 | 2.1K |
| 14:06 | 133.91 | 133.91 | 133.91 | 133.91 | 0.4K |
| 14:07 | 133.83 | 133.83 | 133.83 | 133.82 | 0.7K |
| 14:09 | 133.82 | 133.82 | 133.82 | 133.82 | 0.5K |
| 14:10 | 133.81 | 133.81 | 133.81 | 133.81 | 2.5K |
| 14:17 | 133.92 | 133.92 | 133.92 | 133.92 | 2.2K |
| 14:20 | 133.63 | 133.63 | 133.55 | 133.54 | 1.2K |
| 14:21 | 133.59 | 133.59 | 133.59 | 133.59 | 0.2K |
| 14:22 | 133.44 | 133.44 | 133.44 | 133.44 | 1.5K |
| 14:24 | 133.57 | 133.57 | 133.57 | 133.57 | 1.2K |
| 14:27 | 133.59 | 133.59 | 133.59 | 133.59 | 0.6K |
| 14:28 | 133.52 | 133.52 | 133.52 | 133.51 | 1.8K |
| 14:32 | 133.67 | 133.67 | 133.67 | 133.67 | 0.4K |
| 14:33 | 133.67 | 133.67 | 133.67 | 133.67 | 0.3K |
| 14:35 | 133.75 | 133.80 | 133.75 | 133.79 | 3.1K |
| 14:40 | 133.89 | 133.89 | 133.69 | 133.71 | 1.7K |
| 14:42 | 133.84 | 133.84 | 133.84 | 133.84 | 0.6K |
| 14:43 | 133.85 | 133.85 | 133.85 | 133.85 | 1.2K |
| 14:45 | 133.86 | 133.87 | 133.86 | 133.87 | 2.0K |
| 14:46 | 133.87 | 133.99 | 133.87 | 133.99 | 1.8K |
| 14:47 | 134.02 | 134.02 | 134.02 | 134.02 | 0.9K |
| 14:50 | 134.09 | 134.09 | 134.09 | 134.09 | 1.8K |
| 14:56 | 134.16 | 134.16 | 134.09 | 134.09 | 0.5K |
| 14:57 | 134.09 | 134.34 | 134.08 | 134.34 | 10.1K |
| 14:58 | 134.37 | 134.37 | 134.37 | 134.37 | 0.9K |
| 15:00 | 134.18 | 134.18 | 134.16 | 134.16 | 4.3K |
| 15:01 | 134.16 | 134.16 | 134.16 | 134.16 | 1.5K |
| 15:03 | 134.14 | 134.14 | 134.14 | 134.14 | 1.0K |
| 15:05 | 134.11 | 134.11 | 133.86 | 133.86 | 2.0K |
| 15:07 | 133.79 | 133.79 | 133.79 | 133.79 | 2.2K |
| 15:11 | 133.85 | 133.85 | 133.85 | 133.85 | 1.8K |
| 15:15 | 133.81 | 133.81 | 133.81 | 133.81 | 0.4K |
| 15:16 | 133.80 | 133.80 | 133.80 | 133.80 | 1.4K |
| 15:18 | 133.69 | 133.69 | 133.69 | 133.69 | 1.6K |
| 15:19 | 133.52 | 133.52 | 133.52 | 133.52 | 1.6K |
| 15:21 | 133.64 | 133.64 | 133.64 | 133.64 | 0.9K |
| 15:22 | 133.54 | 133.54 | 133.54 | 133.54 | 1.0K |
| 15:23 | 133.53 | 133.53 | 133.53 | 133.53 | 2.4K |
| 15:24 | 133.53 | 133.70 | 133.53 | 133.70 | 4.7K |
| 15:27 | 133.65 | 133.77 | 133.65 | 133.77 | 0.7K |
| 15:28 | 133.78 | 133.79 | 133.78 | 133.79 | 2.4K |
| 15:29 | 133.79 | 133.79 | 133.79 | 133.79 | 1.0K |
| 15:30 | 133.84 | 133.92 | 133.84 | 133.92 | 1.8K |
| 15:31 | 133.83 | 133.83 | 133.70 | 133.70 | 2.3K |
| 15:32 | 133.70 | 133.83 | 133.70 | 133.83 | 1.9K |
| 15:34 | 133.76 | 133.76 | 133.71 | 133.76 | 1.5K |
| 15:36 | 133.73 | 133.73 | 133.65 | 133.65 | 1.2K |
| 15:37 | 133.73 | 133.73 | 133.73 | 133.73 | 0.8K |
| 15:38 | 133.88 | 133.89 | 133.88 | 133.89 | 3.9K |
| 15:40 | 133.86 | 133.86 | 133.86 | 133.85 | 0.6K |
| 15:41 | 133.99 | 133.99 | 133.99 | 133.99 | 2.4K |
| 15:42 | 133.96 | 133.96 | 133.96 | 133.96 | 2.0K |
| 15:44 | 133.80 | 133.89 | 133.80 | 133.89 | 2.2K |
| 15:45 | 133.86 | 133.86 | 133.86 | 133.86 | 1.6K |
| 15:46 | 133.73 | 133.73 | 133.73 | 133.73 | 0.6K |
| 15:47 | 133.66 | 133.75 | 133.66 | 133.75 | 2.5K |
| 15:48 | 133.76 | 133.76 | 133.75 | 133.75 | 3.4K |
| 15:49 | 133.66 | 133.70 | 133.66 | 133.70 | 2.1K |
| 15:50 | 133.59 | 133.64 | 133.32 | 133.32 | 3.2K |
| 15:51 | 133.40 | 133.49 | 133.35 | 133.47 | 4.8K |
| 15:52 | 133.55 | 133.56 | 133.55 | 133.56 | 1.8K |
| 15:53 | 133.53 | 133.55 | 133.39 | 133.39 | 2.9K |
| 15:54 | 133.34 | 133.34 | 133.27 | 133.27 | 2.5K |
| 15:55 | 133.29 | 133.29 | 133.16 | 133.22 | 9.8K |
| 15:56 | 133.21 | 133.24 | 133.20 | 133.20 | 6.5K |
| 15:57 | 133.12 | 133.23 | 133.12 | 133.23 | 7.2K |
| 15:58 | 133.16 | 133.33 | 133.15 | 133.22 | 15.3K |
| 15:59 | 133.18 | 133.52 | 133.12 | 133.34 | 102.4K |