| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 134.30 | 134.30 | 134.04 | 134.04 | 1.9K |
| 09:32 | 133.10 | 133.10 | 133.01 | 133.01 | 2.0K |
| 09:39 | 132.66 | 132.66 | 132.66 | 132.66 | 0.6K |
| 09:42 | 132.51 | 132.51 | 132.51 | 132.51 | 0.3K |
| 09:43 | 133.06 | 133.06 | 133.06 | 133.06 | 1.9K |
| 09:46 | 133.03 | 133.03 | 133.03 | 133.03 | 0.5K |
| 09:47 | 132.97 | 132.97 | 132.97 | 132.97 | 0.4K |
| 09:49 | 132.70 | 132.70 | 132.70 | 132.70 | 1.6K |
| 09:50 | 132.93 | 132.93 | 132.93 | 132.93 | 0.3K |
| 09:51 | 132.96 | 132.96 | 132.96 | 132.96 | 1.7K |
| 09:53 | 132.87 | 132.87 | 132.87 | 132.87 | 0.1K |
| 09:54 | 133.07 | 133.11 | 133.07 | 133.10 | 1.8K |
| 09:57 | 133.09 | 133.09 | 133.09 | 133.09 | 0.8K |
| 09:58 | 133.03 | 133.03 | 133.03 | 133.03 | 1.2K |
| 09:59 | 132.77 | 132.77 | 132.77 | 132.77 | 0.8K |
| 10:02 | 132.98 | 132.98 | 132.98 | 132.98 | 0.3K |
| 10:04 | 132.98 | 132.98 | 132.98 | 132.98 | 0.7K |
| 10:09 | 133.14 | 133.14 | 133.14 | 133.14 | 1.0K |
| 10:12 | 133.41 | 133.60 | 133.41 | 133.60 | 2.3K |
| 10:15 | 133.57 | 133.57 | 133.57 | 133.57 | 0.5K |
| 10:18 | 133.21 | 133.21 | 133.21 | 133.21 | 0.4K |
| 10:20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.4K |
| 10:24 | 133.31 | 133.31 | 133.22 | 133.22 | 0.6K |
| 10:30 | 133.22 | 133.22 | 133.22 | 133.22 | 0.8K |
| 10:32 | 133.41 | 133.48 | 133.41 | 133.48 | 0.9K |
| 10:33 | 133.46 | 133.46 | 133.46 | 133.46 | 0.6K |
| 10:36 | 133.41 | 133.41 | 133.41 | 133.41 | 0.4K |
| 10:39 | 133.61 | 133.61 | 133.61 | 133.61 | 0.5K |
| 10:40 | 133.51 | 133.53 | 133.51 | 133.53 | 0.9K |
| 10:43 | 133.54 | 133.54 | 133.54 | 133.54 | 0.5K |
| 10:44 | 133.54 | 133.54 | 133.36 | 133.36 | 1.0K |
| 10:45 | 133.30 | 133.30 | 133.30 | 133.30 | 1.2K |
| 10:47 | 133.24 | 133.24 | 133.24 | 133.24 | 0.8K |
| 10:50 | 133.15 | 133.15 | 133.10 | 133.10 | 1.6K |
| 10:52 | 133.08 | 133.08 | 133.08 | 133.08 | 0.3K |
| 10:53 | 133.09 | 133.09 | 133.09 | 133.09 | 1.0K |
| 10:55 | 133.21 | 133.21 | 133.21 | 133.21 | 0.6K |
| 11:02 | 133.23 | 133.23 | 133.23 | 133.23 | 0.9K |
| 11:06 | 133.26 | 133.26 | 133.26 | 133.26 | 0.2K |
| 11:07 | 133.26 | 133.26 | 133.26 | 133.26 | 0.1K |
| 11:08 | 133.39 | 133.47 | 133.35 | 133.36 | 1.3K |
| 11:10 | 133.38 | 133.38 | 133.38 | 133.38 | 0.4K |
| 11:11 | 133.12 | 133.12 | 133.12 | 133.12 | 1.3K |
| 11:13 | 133.33 | 133.33 | 133.33 | 133.33 | 0.4K |
| 11:16 | 133.14 | 133.14 | 133.14 | 133.14 | 0.9K |
| 11:19 | 133.11 | 133.11 | 133.06 | 133.06 | 1.6K |
| 11:25 | 133.25 | 133.25 | 133.24 | 133.24 | 0.3K |
| 11:27 | 133.46 | 133.46 | 133.46 | 133.46 | 1.2K |
| 11:32 | 133.41 | 133.41 | 133.27 | 133.27 | 1.5K |
| 11:37 | 133.08 | 133.10 | 133.08 | 133.10 | 0.9K |
| 11:41 | 133.05 | 133.05 | 133.05 | 133.05 | 0.5K |
| 11:45 | 132.92 | 132.92 | 132.92 | 132.92 | 0.4K |
| 11:46 | 132.92 | 132.92 | 132.92 | 132.92 | 1.6K |
| 11:49 | 132.98 | 132.98 | 132.98 | 132.98 | 0.7K |
| 11:50 | 132.98 | 132.98 | 132.98 | 132.98 | 0.9K |
| 11:54 | 132.89 | 132.89 | 132.89 | 132.89 | 1.0K |
| 11:58 | 132.82 | 132.82 | 132.82 | 132.82 | 1.3K |
| 12:04 | 132.74 | 132.74 | 132.74 | 132.74 | 1.3K |
| 12:06 | 133.04 | 133.04 | 133.00 | 133.00 | 1.5K |
| 12:16 | 132.97 | 132.97 | 132.97 | 132.97 | 0.7K |
| 12:19 | 132.95 | 132.95 | 132.95 | 132.95 | 0.4K |
| 12:22 | 133.07 | 133.07 | 132.81 | 132.81 | 1.0K |
| 12:27 | 132.78 | 132.78 | 132.63 | 132.63 | 1.0K |
| 12:28 | 132.61 | 132.61 | 132.44 | 132.44 | 1.3K |
| 12:30 | 132.16 | 132.16 | 132.16 | 132.16 | 0.4K |
| 12:31 | 132.18 | 132.18 | 132.15 | 132.16 | 3.5K |
| 12:37 | 132.09 | 132.09 | 132.09 | 132.09 | 1.7K |
| 12:39 | 132.26 | 132.26 | 132.26 | 132.26 | 0.9K |
| 12:40 | 132.25 | 132.25 | 132.12 | 132.12 | 0.9K |
| 12:41 | 132.25 | 132.25 | 132.25 | 132.25 | 0.3K |
| 12:44 | 132.03 | 132.03 | 132.03 | 132.03 | 0.7K |
| 12:46 | 132.05 | 132.05 | 132.05 | 132.05 | 0.5K |
| 12:50 | 131.90 | 131.90 | 131.90 | 131.90 | 2.9K |
| 12:52 | 131.71 | 131.71 | 131.71 | 131.71 | 1.6K |
| 13:00 | 131.60 | 131.61 | 131.60 | 131.61 | 0.4K |
| 13:01 | 131.61 | 131.81 | 131.61 | 131.81 | 2.6K |
| 13:02 | 131.61 | 131.78 | 131.61 | 131.78 | 0.2K |
| 13:03 | 131.78 | 131.78 | 131.78 | 131.78 | 0.8K |
| 13:06 | 131.81 | 131.82 | 131.81 | 131.82 | 1.5K |
| 13:09 | 131.91 | 131.91 | 131.91 | 131.91 | 0.8K |
| 13:11 | 131.73 | 131.73 | 131.73 | 131.73 | 1.1K |
| 13:13 | 131.79 | 131.79 | 131.79 | 131.79 | 1.1K |
| 13:17 | 131.83 | 131.83 | 131.83 | 131.83 | 0.8K |
| 13:20 | 131.76 | 131.82 | 131.76 | 131.82 | 2.5K |
| 13:21 | 131.70 | 131.70 | 131.70 | 131.70 | 0.2K |
| 13:22 | 131.76 | 131.84 | 131.76 | 131.84 | 1.7K |
| 13:23 | 131.83 | 131.83 | 131.83 | 131.83 | 1.4K |
| 13:24 | 131.77 | 131.77 | 131.77 | 131.76 | 0.2K |
| 13:25 | 131.77 | 131.77 | 131.77 | 131.76 | 1.2K |
| 13:27 | 131.77 | 131.82 | 131.77 | 131.82 | 2.4K |
| 13:28 | 131.89 | 131.89 | 131.89 | 131.89 | 0.6K |
| 13:29 | 131.90 | 131.90 | 131.90 | 131.90 | 1.0K |
| 13:30 | 132.02 | 132.02 | 132.02 | 132.02 | 0.6K |
| 13:35 | 132.04 | 132.04 | 132.03 | 132.03 | 2.2K |
| 13:36 | 132.23 | 132.23 | 132.21 | 132.21 | 0.6K |
| 13:37 | 132.25 | 132.25 | 132.25 | 132.25 | 0.6K |
| 13:38 | 132.33 | 132.33 | 132.32 | 132.32 | 2.4K |
| 13:39 | 132.29 | 132.29 | 132.29 | 132.29 | 0.4K |
| 13:40 | 132.32 | 132.43 | 132.32 | 132.43 | 0.4K |
| 13:41 | 132.32 | 132.32 | 132.32 | 132.32 | 0.2K |
| 13:42 | 132.30 | 132.30 | 132.30 | 132.30 | 0.2K |
| 13:43 | 132.34 | 132.34 | 132.30 | 132.30 | 0.3K |
| 13:44 | 132.30 | 132.30 | 132.18 | 132.18 | 1.4K |
| 13:47 | 132.35 | 132.35 | 132.14 | 132.14 | 4.3K |
| 13:48 | 132.23 | 132.23 | 132.23 | 132.23 | 0.3K |
| 13:49 | 132.32 | 132.32 | 132.24 | 132.24 | 0.7K |
| 13:50 | 132.24 | 132.24 | 132.24 | 132.24 | 1.1K |
| 13:51 | 132.24 | 132.24 | 132.24 | 132.24 | 0.1K |
| 13:52 | 132.24 | 132.24 | 132.24 | 132.24 | 0.6K |
| 13:53 | 132.23 | 132.24 | 132.23 | 132.24 | 1.0K |
| 13:55 | 132.26 | 132.26 | 132.26 | 132.26 | 3.3K |
| 13:58 | 132.01 | 132.01 | 132.01 | 132.01 | 0.7K |
| 13:59 | 132.02 | 132.02 | 132.02 | 132.01 | 0.7K |
| 14:00 | 132.17 | 132.17 | 132.17 | 132.17 | 0.3K |
| 14:01 | 132.26 | 132.26 | 132.26 | 132.26 | 0.8K |
| 14:02 | 132.28 | 132.28 | 132.28 | 132.28 | 1.2K |
| 14:04 | 132.33 | 132.33 | 132.33 | 132.33 | 1.5K |
| 14:05 | 132.35 | 132.35 | 132.35 | 132.35 | 0.4K |
| 14:06 | 132.42 | 132.42 | 132.35 | 132.35 | 1.8K |
| 14:07 | 132.35 | 132.48 | 132.35 | 132.48 | 0.9K |
| 14:08 | 132.40 | 132.44 | 132.40 | 132.44 | 1.6K |
| 14:09 | 132.44 | 132.44 | 132.44 | 132.44 | 0.2K |
| 14:10 | 132.48 | 132.51 | 132.48 | 132.51 | 1.2K |
| 14:12 | 132.50 | 132.50 | 132.50 | 132.50 | 0.3K |
| 14:13 | 132.52 | 132.52 | 132.52 | 132.51 | 0.6K |
| 14:14 | 132.52 | 132.52 | 132.52 | 132.51 | 0.3K |
| 14:15 | 132.43 | 132.51 | 132.43 | 132.51 | 1.5K |
| 14:17 | 132.27 | 132.27 | 132.27 | 132.27 | 2.1K |
| 14:18 | 132.25 | 132.33 | 132.25 | 132.28 | 3.3K |
| 14:19 | 132.51 | 132.65 | 132.51 | 132.65 | 3.5K |
| 14:22 | 132.67 | 132.67 | 132.67 | 132.67 | 0.6K |
| 14:23 | 132.66 | 132.66 | 132.66 | 132.66 | 1.7K |
| 14:25 | 132.82 | 132.82 | 132.82 | 132.82 | 0.3K |
| 14:26 | 132.80 | 132.80 | 132.80 | 132.80 | 0.9K |
| 14:27 | 132.87 | 132.87 | 132.87 | 132.87 | 0.5K |
| 14:29 | 132.87 | 132.87 | 132.87 | 132.87 | 0.4K |
| 14:31 | 132.88 | 132.88 | 132.88 | 132.88 | 0.6K |
| 14:33 | 132.87 | 132.87 | 132.87 | 132.87 | 0.5K |
| 14:34 | 132.73 | 132.73 | 132.66 | 132.66 | 2.0K |
| 14:35 | 132.69 | 132.69 | 132.69 | 132.69 | 0.3K |
| 14:37 | 132.74 | 132.79 | 132.74 | 132.79 | 1.3K |
| 14:38 | 132.72 | 132.72 | 132.72 | 132.72 | 0.8K |
| 14:41 | 132.60 | 132.60 | 132.60 | 132.60 | 1.5K |
| 14:46 | 132.91 | 132.91 | 132.91 | 132.91 | 0.5K |
| 14:47 | 132.91 | 132.93 | 132.91 | 132.93 | 0.7K |
| 14:48 | 133.01 | 133.01 | 133.01 | 133.01 | 0.9K |
| 14:49 | 133.10 | 133.10 | 133.10 | 133.10 | 1.1K |
| 14:51 | 133.06 | 133.06 | 133.06 | 133.06 | 1.9K |
| 14:52 | 133.11 | 133.11 | 133.11 | 133.10 | 2.0K |
| 14:55 | 132.99 | 133.00 | 132.99 | 132.99 | 1.3K |
| 14:57 | 133.06 | 133.06 | 133.06 | 133.06 | 1.9K |
| 15:01 | 133.12 | 133.14 | 133.12 | 133.14 | 1.5K |
| 15:05 | 133.33 | 133.34 | 133.33 | 133.34 | 1.3K |
| 15:08 | 133.34 | 133.34 | 133.19 | 133.19 | 1.8K |
| 15:09 | 133.19 | 133.23 | 133.19 | 133.23 | 2.2K |
| 15:10 | 133.23 | 133.23 | 133.23 | 133.23 | 1.3K |
| 15:16 | 133.25 | 133.31 | 133.24 | 133.31 | 2.5K |
| 15:18 | 133.47 | 133.47 | 133.47 | 133.47 | 2.3K |
| 15:20 | 133.32 | 133.32 | 133.32 | 133.32 | 2.1K |
| 15:24 | 133.39 | 133.39 | 133.39 | 133.39 | 0.5K |
| 15:25 | 133.39 | 133.39 | 133.39 | 133.39 | 0.6K |
| 15:26 | 133.49 | 133.50 | 133.49 | 133.50 | 0.8K |
| 15:28 | 133.49 | 133.49 | 133.49 | 133.49 | 0.3K |
| 15:29 | 133.58 | 133.58 | 133.55 | 133.54 | 0.6K |
| 15:30 | 133.44 | 133.44 | 133.42 | 133.44 | 1.6K |
| 15:31 | 133.43 | 133.43 | 133.36 | 133.36 | 1.8K |
| 15:32 | 133.36 | 133.36 | 133.36 | 133.36 | 1.3K |
| 15:33 | 133.53 | 133.53 | 133.53 | 133.53 | 0.8K |
| 15:34 | 133.51 | 133.51 | 133.51 | 133.51 | 1.6K |
| 15:36 | 133.57 | 133.57 | 133.56 | 133.56 | 1.5K |
| 15:37 | 133.60 | 133.65 | 133.60 | 133.65 | 0.8K |
| 15:38 | 133.51 | 133.51 | 133.33 | 133.33 | 5.6K |
| 15:41 | 133.26 | 133.26 | 133.19 | 133.19 | 1.8K |
| 15:42 | 133.19 | 133.19 | 133.19 | 133.19 | 0.3K |
| 15:43 | 133.20 | 133.21 | 133.20 | 133.21 | 1.4K |
| 15:44 | 133.17 | 133.17 | 133.17 | 133.17 | 0.6K |
| 15:45 | 133.24 | 133.24 | 133.24 | 133.24 | 2.2K |
| 15:46 | 133.21 | 133.21 | 133.14 | 133.14 | 1.8K |
| 15:47 | 133.22 | 133.28 | 133.22 | 133.28 | 1.4K |
| 15:48 | 133.22 | 133.30 | 133.22 | 133.30 | 1.0K |
| 15:49 | 133.31 | 133.33 | 133.30 | 133.29 | 3.2K |
| 15:50 | 133.24 | 133.41 | 133.24 | 133.32 | 1.9K |
| 15:51 | 133.22 | 133.24 | 133.20 | 133.24 | 3.4K |
| 15:53 | 133.26 | 133.26 | 133.25 | 133.25 | 4.9K |
| 15:54 | 133.36 | 133.36 | 133.23 | 133.23 | 2.0K |
| 15:55 | 133.13 | 133.40 | 133.13 | 133.40 | 5.3K |
| 15:56 | 133.43 | 133.46 | 133.39 | 133.39 | 5.7K |
| 15:57 | 133.39 | 133.45 | 133.32 | 133.32 | 7.7K |
| 15:58 | 133.39 | 133.39 | 133.31 | 133.31 | 8.8K |
| 15:59 | 133.12 | 133.13 | 132.91 | 132.93 | 157.7K |