| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 133.46 | 133.47 | 133.46 | 133.47 | 2.6K |
| 09:32 | 134.04 | 134.04 | 134.04 | 134.04 | 0.4K |
| 09:33 | 134.04 | 134.04 | 134.04 | 134.04 | 0.7K |
| 09:37 | 133.55 | 133.55 | 133.49 | 133.50 | 1.3K |
| 09:39 | 133.61 | 133.61 | 133.37 | 133.37 | 0.6K |
| 09:40 | 133.44 | 133.44 | 133.44 | 133.44 | 1.2K |
| 09:41 | 133.41 | 133.41 | 133.41 | 133.41 | 0.5K |
| 09:42 | 133.51 | 133.59 | 133.51 | 133.53 | 3.1K |
| 09:43 | 133.50 | 133.52 | 133.43 | 133.50 | 2.0K |
| 09:44 | 133.50 | 133.60 | 133.50 | 133.60 | 4.8K |
| 09:45 | 133.73 | 133.73 | 133.73 | 133.73 | 0.8K |
| 09:47 | 133.30 | 133.30 | 133.26 | 133.26 | 1.8K |
| 09:50 | 133.38 | 133.38 | 133.36 | 133.36 | 0.6K |
| 09:51 | 133.36 | 133.36 | 133.36 | 133.36 | 0.2K |
| 09:52 | 133.67 | 133.67 | 133.67 | 133.67 | 1.1K |
| 09:53 | 133.61 | 133.61 | 133.61 | 133.60 | 0.2K |
| 09:54 | 133.61 | 133.61 | 133.61 | 133.61 | 0.3K |
| 09:56 | 133.59 | 133.59 | 133.59 | 133.59 | 0.3K |
| 09:57 | 133.53 | 133.53 | 133.53 | 133.53 | 0.4K |
| 10:00 | 133.64 | 133.64 | 133.64 | 133.64 | 0.4K |
| 10:01 | 133.59 | 133.59 | 133.50 | 133.50 | 1.8K |
| 10:02 | 133.95 | 133.95 | 133.95 | 133.95 | 2.4K |
| 10:03 | 133.79 | 133.79 | 133.56 | 133.56 | 2.9K |
| 10:04 | 133.58 | 133.58 | 133.58 | 133.58 | 2.4K |
| 10:11 | 133.55 | 133.55 | 133.55 | 133.55 | 0.4K |
| 10:12 | 133.53 | 133.53 | 133.53 | 133.53 | 1.1K |
| 10:13 | 133.53 | 133.53 | 133.47 | 133.47 | 1.9K |
| 10:14 | 133.61 | 133.78 | 133.61 | 133.78 | 1.1K |
| 10:15 | 133.78 | 133.78 | 133.78 | 133.78 | 2.7K |
| 10:20 | 133.91 | 133.91 | 133.86 | 133.85 | 1.5K |
| 10:23 | 133.79 | 133.79 | 133.79 | 133.79 | 0.7K |
| 10:27 | 133.80 | 133.80 | 133.80 | 133.79 | 0.1K |
| 10:28 | 133.89 | 133.89 | 133.89 | 133.89 | 0.8K |
| 10:30 | 133.80 | 133.80 | 133.80 | 133.80 | 0.7K |
| 10:31 | 133.96 | 133.96 | 133.96 | 133.96 | 1.4K |
| 10:32 | 133.97 | 133.98 | 133.96 | 133.98 | 1.5K |
| 10:34 | 134.15 | 134.15 | 134.15 | 134.15 | 1.5K |
| 10:37 | 134.13 | 134.13 | 134.13 | 134.13 | 0.4K |
| 10:39 | 134.13 | 134.13 | 134.13 | 134.13 | 0.3K |
| 10:41 | 134.14 | 134.14 | 134.14 | 134.14 | 0.8K |
| 10:43 | 134.06 | 134.06 | 134.06 | 134.06 | 0.2K |
| 10:44 | 133.95 | 133.95 | 133.95 | 133.95 | 0.2K |
| 10:45 | 134.10 | 134.15 | 134.10 | 134.15 | 2.7K |
| 10:46 | 134.14 | 134.14 | 134.14 | 134.14 | 0.6K |
| 10:49 | 134.00 | 134.00 | 134.00 | 134.00 | 0.4K |
| 10:50 | 134.00 | 134.02 | 134.00 | 134.02 | 0.8K |
| 10:51 | 133.99 | 133.99 | 133.99 | 133.99 | 0.4K |
| 10:53 | 133.86 | 133.88 | 133.86 | 133.88 | 1.1K |
| 10:55 | 133.94 | 133.94 | 133.94 | 133.94 | 0.5K |
| 10:56 | 133.91 | 133.99 | 133.91 | 133.99 | 0.9K |
| 10:57 | 133.99 | 134.11 | 133.99 | 134.11 | 1.6K |
| 10:58 | 134.10 | 134.10 | 134.08 | 134.07 | 0.6K |
| 11:00 | 134.07 | 134.07 | 134.00 | 134.00 | 2.7K |
| 11:01 | 133.98 | 133.98 | 133.98 | 133.98 | 1.3K |
| 11:02 | 133.99 | 133.99 | 133.94 | 133.94 | 0.6K |
| 11:03 | 133.94 | 133.94 | 133.94 | 133.94 | 1.6K |
| 11:04 | 134.04 | 134.04 | 134.04 | 134.04 | 0.3K |
| 11:05 | 134.13 | 134.13 | 134.13 | 134.13 | 0.4K |
| 11:06 | 134.12 | 134.12 | 134.12 | 134.12 | 1.0K |
| 11:09 | 134.17 | 134.19 | 134.17 | 134.19 | 1.1K |
| 11:10 | 134.08 | 134.08 | 134.08 | 134.08 | 1.7K |
| 11:11 | 134.07 | 134.07 | 134.07 | 134.07 | 2.0K |
| 11:21 | 134.00 | 134.00 | 134.00 | 134.00 | 0.2K |
| 11:22 | 134.00 | 134.00 | 133.93 | 134.00 | 2.2K |
| 11:23 | 133.93 | 133.93 | 133.93 | 133.93 | 1.4K |
| 11:28 | 133.98 | 133.98 | 133.98 | 133.98 | 0.6K |
| 11:29 | 134.02 | 134.02 | 133.95 | 133.95 | 0.5K |
| 11:30 | 134.03 | 134.03 | 134.03 | 134.03 | 0.9K |
| 11:31 | 134.01 | 134.01 | 134.01 | 134.01 | 0.6K |
| 11:33 | 133.93 | 133.93 | 133.93 | 133.93 | 0.4K |
| 11:35 | 133.93 | 133.93 | 133.93 | 133.93 | 0.5K |
| 11:37 | 133.93 | 133.93 | 133.83 | 133.83 | 0.6K |
| 11:38 | 133.82 | 133.82 | 133.82 | 133.82 | 0.7K |
| 11:41 | 133.78 | 133.78 | 133.78 | 133.78 | 0.2K |
| 11:42 | 133.77 | 133.77 | 133.77 | 133.76 | 0.4K |
| 11:46 | 133.77 | 133.81 | 133.77 | 133.81 | 0.5K |
| 11:47 | 133.74 | 133.74 | 133.74 | 133.74 | 0.3K |
| 11:48 | 133.74 | 133.74 | 133.74 | 133.74 | 0.3K |
| 11:51 | 133.65 | 133.65 | 133.65 | 133.65 | 0.2K |
| 11:52 | 133.74 | 133.74 | 133.74 | 133.74 | 0.6K |
| 11:53 | 133.75 | 133.75 | 133.74 | 133.74 | 1.6K |
| 12:00 | 133.58 | 133.58 | 133.58 | 133.57 | 1.2K |
| 12:02 | 133.75 | 133.75 | 133.75 | 133.75 | 2.2K |
| 12:04 | 133.89 | 133.89 | 133.89 | 133.89 | 1.4K |
| 12:17 | 133.80 | 133.80 | 133.80 | 133.79 | 0.4K |
| 12:18 | 133.87 | 133.87 | 133.87 | 133.87 | 0.4K |
| 12:19 | 133.87 | 133.87 | 133.87 | 133.87 | 0.3K |
| 12:20 | 133.86 | 133.86 | 133.78 | 133.79 | 2.0K |
| 12:21 | 133.93 | 133.93 | 133.93 | 133.93 | 0.7K |
| 12:23 | 133.98 | 133.98 | 133.93 | 133.93 | 0.7K |
| 12:24 | 133.93 | 133.98 | 133.93 | 133.98 | 0.8K |
| 12:25 | 133.96 | 133.96 | 133.92 | 133.92 | 1.2K |
| 12:27 | 133.98 | 133.98 | 133.98 | 133.98 | 1.3K |
| 12:29 | 133.88 | 133.88 | 133.88 | 133.88 | 0.5K |
| 12:33 | 134.02 | 134.02 | 133.95 | 133.95 | 2.0K |
| 12:34 | 133.96 | 133.96 | 133.96 | 133.96 | 0.9K |
| 12:35 | 133.95 | 133.95 | 133.95 | 133.95 | 0.6K |
| 12:37 | 134.04 | 134.04 | 134.04 | 134.04 | 0.4K |
| 12:38 | 134.00 | 134.00 | 134.00 | 134.00 | 0.5K |
| 12:39 | 133.96 | 133.99 | 133.96 | 133.98 | 1.7K |
| 12:42 | 133.96 | 133.96 | 133.95 | 133.95 | 1.3K |
| 12:48 | 133.95 | 133.95 | 133.95 | 133.95 | 0.8K |
| 12:51 | 133.92 | 134.01 | 133.92 | 133.93 | 1.6K |
| 12:53 | 134.01 | 134.01 | 134.01 | 134.01 | 0.8K |
| 12:54 | 134.03 | 134.03 | 134.03 | 134.03 | 0.8K |
| 12:56 | 134.04 | 134.04 | 134.04 | 134.04 | 0.5K |
| 12:58 | 134.07 | 134.07 | 134.07 | 134.07 | 1.6K |
| 13:04 | 133.78 | 133.78 | 133.78 | 133.78 | 0.5K |
| 13:05 | 133.74 | 133.74 | 133.74 | 133.74 | 0.7K |
| 13:09 | 133.73 | 133.73 | 133.72 | 133.72 | 0.7K |
| 13:10 | 133.93 | 133.93 | 133.93 | 133.93 | 1.0K |
| 13:12 | 133.81 | 133.81 | 133.81 | 133.81 | 0.7K |
| 13:17 | 133.79 | 133.79 | 133.79 | 133.79 | 0.3K |
| 13:18 | 133.81 | 133.87 | 133.81 | 133.87 | 0.3K |
| 13:19 | 133.82 | 133.82 | 133.82 | 133.82 | 0.4K |
| 13:20 | 133.74 | 133.74 | 133.74 | 133.74 | 0.6K |
| 13:21 | 133.87 | 133.87 | 133.87 | 133.87 | 0.8K |
| 13:29 | 133.80 | 133.80 | 133.80 | 133.80 | 1.8K |
| 13:35 | 133.69 | 133.69 | 133.69 | 133.69 | 0.4K |
| 13:36 | 133.70 | 133.70 | 133.70 | 133.70 | 0.8K |
| 13:37 | 133.66 | 133.66 | 133.66 | 133.66 | 0.9K |
| 13:39 | 133.59 | 133.59 | 133.59 | 133.58 | 1.5K |
| 13:45 | 133.68 | 133.68 | 133.68 | 133.68 | 1.0K |
| 13:51 | 133.75 | 133.80 | 133.75 | 133.77 | 1.6K |
| 13:53 | 133.79 | 133.79 | 133.79 | 133.79 | 0.6K |
| 13:55 | 133.83 | 133.83 | 133.83 | 133.83 | 0.8K |
| 13:56 | 133.79 | 133.79 | 133.79 | 133.79 | 0.3K |
| 13:57 | 133.80 | 133.80 | 133.80 | 133.80 | 0.9K |
| 14:01 | 133.77 | 133.77 | 133.77 | 133.76 | 0.6K |
| 14:04 | 133.70 | 133.70 | 133.70 | 133.70 | 1.9K |
| 14:12 | 133.68 | 133.68 | 133.68 | 133.68 | 0.2K |
| 14:13 | 133.66 | 133.74 | 133.66 | 133.74 | 1.3K |
| 14:15 | 133.61 | 133.61 | 133.60 | 133.60 | 4.5K |
| 14:16 | 133.60 | 133.66 | 133.52 | 133.53 | 4.4K |
| 14:20 | 133.80 | 133.80 | 133.80 | 133.80 | 0.3K |
| 14:22 | 133.56 | 133.56 | 133.56 | 133.56 | 0.7K |
| 14:24 | 133.62 | 133.62 | 133.62 | 133.62 | 0.4K |
| 14:25 | 133.63 | 133.63 | 133.63 | 133.63 | 0.5K |
| 14:27 | 133.61 | 133.61 | 133.61 | 133.61 | 0.2K |
| 14:28 | 133.66 | 133.66 | 133.66 | 133.66 | 0.2K |
| 14:29 | 133.63 | 133.63 | 133.63 | 133.63 | 1.1K |
| 14:32 | 133.61 | 133.61 | 133.61 | 133.61 | 0.1K |
| 14:33 | 133.61 | 133.61 | 133.61 | 133.60 | 0.2K |
| 14:34 | 133.69 | 133.69 | 133.64 | 133.64 | 1.5K |
| 14:37 | 133.73 | 133.73 | 133.70 | 133.70 | 1.0K |
| 14:39 | 133.79 | 133.79 | 133.79 | 133.79 | 1.0K |
| 14:40 | 133.81 | 133.84 | 133.81 | 133.84 | 2.7K |
| 14:45 | 133.82 | 133.82 | 133.82 | 133.82 | 1.0K |
| 14:47 | 133.89 | 133.89 | 133.89 | 133.89 | 0.2K |
| 14:48 | 133.90 | 134.04 | 133.90 | 134.04 | 3.1K |
| 14:49 | 134.05 | 134.16 | 134.05 | 134.16 | 1.5K |
| 14:50 | 134.23 | 134.23 | 134.23 | 134.23 | 0.4K |
| 14:51 | 134.20 | 134.20 | 134.13 | 134.13 | 1.9K |
| 14:52 | 134.16 | 134.25 | 134.16 | 134.25 | 1.1K |
| 14:53 | 134.17 | 134.17 | 134.10 | 134.16 | 1.5K |
| 14:55 | 134.16 | 134.16 | 134.10 | 134.14 | 1.2K |
| 14:56 | 134.07 | 134.15 | 134.07 | 134.15 | 0.6K |
| 14:57 | 134.12 | 134.12 | 134.12 | 134.12 | 0.1K |
| 14:58 | 134.17 | 134.17 | 134.08 | 134.15 | 1.3K |
| 14:59 | 134.04 | 134.04 | 134.04 | 134.04 | 0.4K |
| 15:00 | 134.20 | 134.20 | 134.11 | 134.11 | 0.6K |
| 15:01 | 134.13 | 134.20 | 134.13 | 134.13 | 0.8K |
| 15:02 | 134.13 | 134.13 | 134.12 | 134.12 | 0.7K |
| 15:03 | 134.05 | 134.12 | 134.05 | 134.12 | 0.8K |
| 15:04 | 134.10 | 134.19 | 134.10 | 134.19 | 0.3K |
| 15:05 | 134.10 | 134.19 | 134.09 | 134.19 | 0.8K |
| 15:06 | 134.11 | 134.11 | 134.11 | 134.11 | 0.2K |
| 15:07 | 134.19 | 134.19 | 134.03 | 134.03 | 0.7K |
| 15:08 | 134.10 | 134.17 | 134.10 | 134.17 | 1.8K |
| 15:09 | 134.20 | 134.21 | 134.17 | 134.17 | 1.8K |
| 15:10 | 134.11 | 134.16 | 134.07 | 134.07 | 0.9K |
| 15:11 | 134.10 | 134.10 | 134.10 | 134.10 | 0.3K |
| 15:12 | 134.04 | 134.04 | 134.04 | 134.04 | 0.7K |
| 15:13 | 134.11 | 134.13 | 134.11 | 134.13 | 0.5K |
| 15:14 | 134.12 | 134.12 | 134.12 | 134.12 | 0.8K |
| 15:16 | 134.12 | 134.12 | 134.12 | 134.12 | 0.2K |
| 15:17 | 134.12 | 134.21 | 134.12 | 134.21 | 1.8K |
| 15:18 | 134.25 | 134.25 | 134.15 | 134.15 | 2.6K |
| 15:19 | 134.15 | 134.16 | 134.15 | 134.16 | 0.3K |
| 15:20 | 134.22 | 134.25 | 134.22 | 134.24 | 2.1K |
| 15:22 | 134.19 | 134.24 | 134.19 | 134.19 | 0.9K |
| 15:24 | 134.19 | 134.19 | 133.97 | 133.97 | 13.5K |
| 15:25 | 134.07 | 134.07 | 134.02 | 134.01 | 1.6K |
| 15:26 | 133.90 | 133.90 | 133.90 | 133.90 | 0.4K |
| 15:28 | 133.89 | 133.90 | 133.89 | 133.90 | 0.8K |
| 15:29 | 133.88 | 133.95 | 133.88 | 133.95 | 1.0K |
| 15:30 | 133.97 | 133.97 | 133.90 | 133.90 | 1.8K |
| 15:32 | 133.90 | 133.90 | 133.90 | 133.90 | 0.1K |
| 15:33 | 133.96 | 133.96 | 133.96 | 133.96 | 1.9K |
| 15:34 | 134.02 | 134.05 | 134.02 | 134.05 | 2.6K |
| 15:35 | 134.09 | 134.14 | 134.09 | 134.14 | 0.9K |
| 15:36 | 134.14 | 134.18 | 134.14 | 134.14 | 1.6K |
| 15:37 | 134.29 | 134.29 | 134.29 | 134.29 | 0.6K |
| 15:38 | 134.26 | 134.26 | 134.26 | 134.26 | 0.6K |
| 15:40 | 134.25 | 134.31 | 134.25 | 134.31 | 1.5K |
| 15:41 | 134.33 | 134.37 | 134.33 | 134.37 | 2.9K |
| 15:42 | 134.40 | 134.40 | 134.32 | 134.36 | 0.9K |
| 15:43 | 134.36 | 134.36 | 134.36 | 134.36 | 1.8K |
| 15:44 | 134.36 | 134.36 | 134.26 | 134.26 | 3.6K |
| 15:45 | 134.21 | 134.21 | 134.21 | 134.21 | 0.4K |
| 15:46 | 134.13 | 134.13 | 134.08 | 134.12 | 1.4K |
| 15:48 | 134.10 | 134.10 | 134.00 | 134.04 | 2.9K |
| 15:49 | 134.05 | 134.12 | 134.05 | 134.12 | 2.2K |
| 15:50 | 134.20 | 134.33 | 134.20 | 134.33 | 2.7K |
| 15:51 | 134.16 | 134.17 | 134.04 | 134.17 | 1.9K |
| 15:52 | 134.08 | 134.08 | 134.08 | 134.08 | 0.5K |
| 15:53 | 134.23 | 134.27 | 134.22 | 134.27 | 3.6K |
| 15:54 | 134.32 | 134.32 | 134.30 | 134.30 | 1.4K |
| 15:55 | 134.39 | 134.39 | 134.22 | 134.34 | 8.8K |
| 15:56 | 134.23 | 134.24 | 134.23 | 134.24 | 10.8K |
| 15:57 | 134.26 | 134.26 | 134.20 | 134.22 | 4.2K |
| 15:58 | 134.16 | 134.16 | 134.03 | 134.03 | 10.5K |
| 15:59 | 134.05 | 134.10 | 133.90 | 134.01 | 55.6K |