| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 136.02 | 136.38 | 135.97 | 135.97 | 7.2K |
| 09:31 | 135.96 | 135.96 | 135.96 | 135.96 | 0.4K |
| 09:32 | 135.56 | 135.58 | 135.25 | 135.58 | 1.8K |
| 09:33 | 135.58 | 136.08 | 135.58 | 136.08 | 4.3K |
| 09:36 | 135.74 | 135.74 | 135.74 | 135.74 | 1.1K |
| 09:42 | 135.38 | 135.38 | 135.38 | 135.38 | 1.2K |
| 09:43 | 135.39 | 135.72 | 135.39 | 135.72 | 4.4K |
| 09:44 | 135.41 | 135.41 | 135.41 | 135.41 | 0.7K |
| 09:45 | 135.56 | 135.56 | 135.56 | 135.56 | 0.2K |
| 09:46 | 135.69 | 135.69 | 135.69 | 135.69 | 1.0K |
| 09:47 | 135.92 | 135.92 | 135.92 | 135.92 | 0.8K |
| 09:48 | 136.02 | 136.03 | 136.02 | 136.03 | 0.8K |
| 09:49 | 135.92 | 135.92 | 135.92 | 135.92 | 1.1K |
| 09:52 | 135.94 | 135.94 | 135.94 | 135.94 | 0.4K |
| 09:55 | 135.95 | 135.95 | 135.95 | 135.95 | 1.0K |
| 09:57 | 135.68 | 135.90 | 135.68 | 135.90 | 0.5K |
| 09:58 | 135.95 | 135.95 | 135.95 | 135.95 | 0.6K |
| 09:59 | 135.84 | 135.84 | 135.84 | 135.84 | 1.1K |
| 10:00 | 135.93 | 136.06 | 135.63 | 135.63 | 2.4K |
| 10:02 | 135.40 | 135.40 | 135.34 | 135.34 | 1.1K |
| 10:03 | 134.98 | 134.98 | 134.98 | 134.98 | 0.8K |
| 10:05 | 134.80 | 134.80 | 134.80 | 134.80 | 0.3K |
| 10:06 | 134.80 | 134.80 | 134.59 | 134.59 | 1.0K |
| 10:08 | 134.43 | 134.43 | 134.43 | 134.43 | 1.1K |
| 10:11 | 134.39 | 134.39 | 134.39 | 134.39 | 0.5K |
| 10:12 | 134.68 | 134.68 | 134.51 | 134.51 | 1.8K |
| 10:13 | 134.52 | 134.52 | 134.52 | 134.52 | 0.6K |
| 10:15 | 134.60 | 134.60 | 134.60 | 134.60 | 0.4K |
| 10:17 | 134.65 | 134.76 | 134.65 | 134.76 | 1.4K |
| 10:18 | 134.94 | 134.94 | 134.94 | 134.94 | 1.0K |
| 10:19 | 135.07 | 135.11 | 135.07 | 135.11 | 0.7K |
| 10:21 | 135.18 | 135.18 | 135.18 | 135.18 | 0.6K |
| 10:22 | 135.40 | 135.40 | 135.40 | 135.40 | 1.7K |
| 10:24 | 135.52 | 135.52 | 135.52 | 135.52 | 0.4K |
| 10:27 | 135.73 | 135.73 | 135.73 | 135.73 | 0.9K |
| 10:28 | 135.75 | 135.75 | 135.75 | 135.75 | 1.2K |
| 10:30 | 135.58 | 135.58 | 135.58 | 135.58 | 0.8K |
| 10:32 | 135.67 | 135.67 | 135.67 | 135.67 | 0.8K |
| 10:35 | 135.21 | 135.21 | 135.11 | 135.10 | 1.9K |
| 10:41 | 134.89 | 134.89 | 134.89 | 134.89 | 0.3K |
| 10:44 | 134.87 | 134.87 | 134.87 | 134.87 | 0.3K |
| 10:46 | 135.15 | 135.15 | 134.93 | 134.93 | 0.6K |
| 10:48 | 135.13 | 135.19 | 135.06 | 135.19 | 2.5K |
| 10:49 | 135.20 | 135.27 | 135.19 | 135.19 | 0.9K |
| 10:50 | 134.95 | 135.11 | 134.94 | 135.08 | 2.0K |
| 10:52 | 135.16 | 135.16 | 135.16 | 135.16 | 0.3K |
| 10:53 | 135.15 | 135.16 | 135.15 | 135.16 | 0.5K |
| 10:54 | 135.16 | 135.16 | 135.16 | 135.16 | 0.9K |
| 10:55 | 135.19 | 135.19 | 135.19 | 135.19 | 2.6K |
| 10:56 | 135.19 | 135.19 | 135.19 | 135.19 | 1.3K |
| 10:57 | 135.12 | 135.12 | 135.10 | 135.10 | 1.1K |
| 10:58 | 135.30 | 135.30 | 135.30 | 135.30 | 1.4K |
| 10:59 | 135.12 | 135.12 | 135.12 | 135.12 | 1.6K |
| 11:02 | 135.06 | 135.06 | 135.06 | 135.06 | 1.1K |
| 11:04 | 135.06 | 135.06 | 135.06 | 135.06 | 0.3K |
| 11:05 | 135.14 | 135.14 | 135.14 | 135.14 | 0.4K |
| 11:07 | 135.05 | 135.05 | 135.05 | 135.05 | 3.4K |
| 11:21 | 134.67 | 134.67 | 134.53 | 134.53 | 1.2K |
| 11:24 | 134.37 | 134.37 | 134.31 | 134.31 | 1.2K |
| 11:25 | 134.32 | 134.32 | 134.32 | 134.32 | 0.8K |
| 11:27 | 134.22 | 134.22 | 134.22 | 134.22 | 0.9K |
| 11:28 | 134.17 | 134.32 | 134.17 | 134.30 | 1.9K |
| 11:30 | 134.27 | 134.36 | 134.27 | 134.36 | 3.7K |
| 11:38 | 134.01 | 134.09 | 134.01 | 134.09 | 1.0K |
| 11:39 | 134.16 | 134.21 | 134.16 | 134.21 | 2.5K |
| 11:41 | 134.38 | 134.38 | 134.38 | 134.38 | 0.3K |
| 11:42 | 134.21 | 134.21 | 134.21 | 134.21 | 1.3K |
| 11:47 | 134.30 | 134.30 | 134.30 | 134.30 | 1.4K |
| 11:49 | 134.18 | 134.18 | 134.18 | 134.18 | 0.9K |
| 11:53 | 134.02 | 134.07 | 134.02 | 134.07 | 2.2K |
| 11:56 | 134.00 | 134.00 | 134.00 | 134.00 | 0.6K |
| 11:57 | 133.85 | 133.85 | 133.85 | 133.85 | 1.5K |
| 12:00 | 133.87 | 133.87 | 133.87 | 133.87 | 1.0K |
| 12:01 | 134.01 | 134.01 | 134.01 | 134.01 | 0.4K |
| 12:03 | 133.86 | 133.86 | 133.86 | 133.85 | 0.8K |
| 12:04 | 133.89 | 133.89 | 133.89 | 133.89 | 0.5K |
| 12:05 | 133.78 | 133.78 | 133.78 | 133.78 | 1.5K |
| 12:07 | 133.75 | 133.75 | 133.75 | 133.75 | 1.0K |
| 12:09 | 133.90 | 133.90 | 133.90 | 133.90 | 0.1K |
| 12:10 | 133.91 | 133.91 | 133.91 | 133.91 | 0.6K |
| 12:11 | 133.83 | 133.83 | 133.83 | 133.83 | 0.4K |
| 12:14 | 133.82 | 133.82 | 133.82 | 133.82 | 1.1K |
| 12:15 | 133.88 | 133.88 | 133.88 | 133.88 | 0.6K |
| 12:16 | 133.87 | 133.87 | 133.87 | 133.87 | 0.5K |
| 12:18 | 133.80 | 133.90 | 133.80 | 133.88 | 1.9K |
| 12:19 | 133.80 | 133.80 | 133.80 | 133.79 | 1.2K |
| 12:20 | 133.80 | 133.84 | 133.80 | 133.84 | 0.9K |
| 12:21 | 133.90 | 133.90 | 133.80 | 133.80 | 1.7K |
| 12:24 | 134.02 | 134.02 | 134.02 | 134.02 | 1.2K |
| 12:25 | 134.07 | 134.07 | 134.07 | 134.07 | 1.3K |
| 12:26 | 134.00 | 134.00 | 134.00 | 134.00 | 1.4K |
| 12:31 | 133.99 | 134.07 | 133.99 | 134.07 | 0.6K |
| 12:34 | 134.00 | 134.00 | 134.00 | 134.00 | 0.7K |
| 12:35 | 134.05 | 134.05 | 134.05 | 134.05 | 0.4K |
| 12:36 | 134.02 | 134.02 | 134.02 | 134.02 | 1.7K |
| 12:41 | 133.90 | 133.90 | 133.90 | 133.90 | 0.6K |
| 12:42 | 133.79 | 133.79 | 133.79 | 133.79 | 0.3K |
| 12:43 | 133.90 | 133.90 | 133.90 | 133.90 | 1.0K |
| 12:45 | 133.83 | 133.88 | 133.83 | 133.88 | 2.3K |
| 12:46 | 133.80 | 133.80 | 133.80 | 133.80 | 1.9K |
| 12:50 | 133.82 | 133.82 | 133.82 | 133.82 | 0.6K |
| 12:53 | 133.88 | 133.88 | 133.88 | 133.88 | 1.4K |
| 12:55 | 133.92 | 133.92 | 133.92 | 133.92 | 1.5K |
| 12:58 | 133.77 | 133.78 | 133.71 | 133.78 | 2.6K |
| 12:59 | 133.80 | 133.80 | 133.80 | 133.80 | 0.2K |
| 13:00 | 133.74 | 133.79 | 133.74 | 133.79 | 1.1K |
| 13:01 | 133.75 | 133.75 | 133.66 | 133.66 | 0.8K |
| 13:02 | 133.76 | 133.76 | 133.71 | 133.71 | 2.1K |
| 13:06 | 133.99 | 133.99 | 133.99 | 133.99 | 1.5K |
| 13:10 | 133.89 | 133.89 | 133.89 | 133.89 | 1.2K |
| 13:11 | 133.81 | 133.81 | 133.81 | 133.81 | 1.5K |
| 13:14 | 133.80 | 133.80 | 133.80 | 133.80 | 0.4K |
| 13:15 | 133.83 | 133.83 | 133.83 | 133.83 | 1.8K |
| 13:18 | 133.69 | 133.69 | 133.69 | 133.69 | 4.4K |
| 13:20 | 133.69 | 133.69 | 133.69 | 133.69 | 0.4K |
| 13:21 | 133.63 | 133.63 | 133.61 | 133.61 | 1.3K |
| 13:23 | 133.85 | 133.85 | 133.85 | 133.85 | 0.2K |
| 13:24 | 133.85 | 133.85 | 133.85 | 133.85 | 1.2K |
| 13:26 | 133.72 | 133.72 | 133.72 | 133.72 | 0.3K |
| 13:27 | 133.76 | 133.76 | 133.76 | 133.76 | 1.9K |
| 13:34 | 133.96 | 133.96 | 133.96 | 133.96 | 0.3K |
| 13:35 | 134.10 | 134.10 | 134.10 | 134.10 | 1.5K |
| 13:36 | 134.03 | 134.11 | 134.03 | 134.11 | 1.4K |
| 13:37 | 134.02 | 134.02 | 134.02 | 134.02 | 1.5K |
| 13:42 | 134.33 | 134.33 | 134.33 | 134.33 | 0.8K |
| 13:43 | 134.33 | 134.33 | 134.33 | 134.33 | 0.3K |
| 13:45 | 134.39 | 134.39 | 134.39 | 134.39 | 1.1K |
| 13:47 | 134.40 | 134.40 | 134.26 | 134.26 | 0.4K |
| 13:48 | 134.33 | 134.33 | 134.33 | 134.32 | 0.6K |
| 13:50 | 134.39 | 134.39 | 134.39 | 134.39 | 0.8K |
| 13:51 | 134.30 | 134.30 | 134.30 | 134.30 | 0.4K |
| 13:52 | 134.26 | 134.26 | 134.26 | 134.26 | 2.7K |
| 13:58 | 134.24 | 134.24 | 134.24 | 134.24 | 0.5K |
| 13:59 | 134.28 | 134.28 | 134.28 | 134.28 | 0.4K |
| 14:01 | 134.16 | 134.16 | 134.16 | 134.16 | 1.1K |
| 14:02 | 134.05 | 134.05 | 134.05 | 134.05 | 0.4K |
| 14:03 | 134.00 | 134.00 | 134.00 | 134.00 | 1.8K |
| 14:08 | 133.71 | 133.71 | 133.71 | 133.71 | 0.5K |
| 14:09 | 133.77 | 133.77 | 133.70 | 133.70 | 2.0K |
| 14:10 | 133.78 | 133.78 | 133.78 | 133.78 | 0.3K |
| 14:11 | 133.77 | 133.77 | 133.77 | 133.77 | 1.4K |
| 14:13 | 133.75 | 133.75 | 133.75 | 133.75 | 1.8K |
| 14:17 | 133.66 | 133.82 | 133.63 | 133.82 | 2.2K |
| 14:22 | 133.88 | 133.91 | 133.88 | 133.91 | 1.4K |
| 14:26 | 134.03 | 134.08 | 134.03 | 134.05 | 1.0K |
| 14:27 | 134.02 | 134.02 | 134.02 | 134.02 | 1.0K |
| 14:29 | 134.06 | 134.06 | 134.06 | 134.06 | 0.8K |
| 14:31 | 134.13 | 134.13 | 134.13 | 134.13 | 1.6K |
| 14:32 | 134.34 | 134.34 | 134.34 | 134.34 | 1.3K |
| 14:34 | 134.16 | 134.16 | 134.16 | 134.16 | 0.9K |
| 14:37 | 134.19 | 134.19 | 134.19 | 134.19 | 0.3K |
| 14:38 | 134.14 | 134.14 | 134.14 | 134.14 | 1.9K |
| 14:42 | 134.22 | 134.22 | 134.18 | 134.18 | 2.2K |
| 14:44 | 134.25 | 134.25 | 134.25 | 134.25 | 1.1K |
| 14:45 | 134.16 | 134.16 | 134.16 | 134.16 | 1.0K |
| 14:47 | 134.00 | 134.02 | 134.00 | 134.01 | 1.3K |
| 14:48 | 134.08 | 134.08 | 134.08 | 134.08 | 0.5K |
| 14:49 | 134.11 | 134.11 | 134.11 | 134.11 | 1.2K |
| 14:50 | 134.26 | 134.26 | 134.26 | 134.26 | 0.3K |
| 14:51 | 134.30 | 134.30 | 134.30 | 134.29 | 0.9K |
| 14:52 | 134.17 | 134.26 | 134.17 | 134.23 | 2.8K |
| 14:54 | 134.20 | 134.20 | 134.20 | 134.20 | 1.0K |
| 14:55 | 134.12 | 134.14 | 134.12 | 134.14 | 1.5K |
| 14:56 | 134.10 | 134.10 | 134.10 | 134.10 | 0.4K |
| 14:57 | 134.08 | 134.08 | 134.08 | 134.08 | 0.8K |
| 14:58 | 134.04 | 134.17 | 134.04 | 134.17 | 1.9K |
| 14:59 | 134.10 | 134.10 | 134.10 | 134.10 | 0.7K |
| 15:02 | 134.30 | 134.30 | 134.30 | 134.30 | 0.4K |
| 15:03 | 134.16 | 134.16 | 134.16 | 134.16 | 1.9K |
| 15:05 | 134.07 | 134.12 | 134.07 | 134.12 | 1.5K |
| 15:07 | 134.06 | 134.06 | 134.06 | 134.06 | 0.8K |
| 15:08 | 134.06 | 134.15 | 134.06 | 134.15 | 2.5K |
| 15:09 | 134.08 | 134.08 | 134.08 | 134.08 | 1.4K |
| 15:11 | 134.05 | 134.05 | 134.05 | 134.05 | 0.3K |
| 15:12 | 134.21 | 134.21 | 134.21 | 134.21 | 0.6K |
| 15:14 | 134.14 | 134.14 | 134.14 | 134.14 | 0.8K |
| 15:15 | 134.10 | 134.10 | 134.06 | 134.10 | 1.3K |
| 15:16 | 134.02 | 134.07 | 134.02 | 134.07 | 1.2K |
| 15:18 | 134.08 | 134.08 | 134.08 | 134.08 | 1.0K |
| 15:21 | 133.98 | 133.98 | 133.98 | 133.98 | 0.8K |
| 15:22 | 133.93 | 133.93 | 133.93 | 133.93 | 0.3K |
| 15:23 | 133.92 | 133.92 | 133.92 | 133.92 | 1.7K |
| 15:25 | 133.76 | 133.76 | 133.76 | 133.76 | 0.2K |
| 15:26 | 133.82 | 133.82 | 133.82 | 133.82 | 1.9K |
| 15:29 | 133.70 | 133.71 | 133.70 | 133.70 | 1.6K |
| 15:30 | 133.61 | 133.70 | 133.61 | 133.65 | 1.5K |
| 15:31 | 133.59 | 133.59 | 133.59 | 133.59 | 1.4K |
| 15:32 | 133.66 | 133.66 | 133.58 | 133.58 | 2.2K |
| 15:33 | 133.58 | 133.65 | 133.58 | 133.62 | 2.2K |
| 15:36 | 133.50 | 133.54 | 133.50 | 133.54 | 2.3K |
| 15:37 | 133.54 | 133.54 | 133.51 | 133.51 | 1.5K |
| 15:38 | 133.54 | 133.54 | 133.54 | 133.54 | 0.9K |
| 15:39 | 133.52 | 133.59 | 133.52 | 133.59 | 2.9K |
| 15:40 | 133.61 | 133.83 | 133.61 | 133.72 | 3.3K |
| 15:41 | 133.85 | 133.93 | 133.85 | 133.93 | 2.6K |
| 15:42 | 133.72 | 133.72 | 133.72 | 133.72 | 1.8K |
| 15:43 | 133.68 | 133.68 | 133.64 | 133.64 | 2.4K |
| 15:44 | 133.49 | 133.55 | 133.49 | 133.55 | 2.4K |
| 15:45 | 133.59 | 133.59 | 133.57 | 133.57 | 2.7K |
| 15:48 | 133.61 | 133.61 | 133.45 | 133.48 | 4.8K |
| 15:49 | 133.52 | 133.59 | 133.52 | 133.59 | 2.0K |
| 15:50 | 133.66 | 133.66 | 133.44 | 133.44 | 5.6K |
| 15:51 | 133.41 | 133.57 | 133.40 | 133.57 | 4.4K |
| 15:52 | 133.57 | 133.62 | 133.57 | 133.60 | 2.1K |
| 15:53 | 133.70 | 133.70 | 133.67 | 133.67 | 3.7K |
| 15:54 | 133.65 | 133.82 | 133.65 | 133.82 | 6.0K |
| 15:55 | 133.71 | 133.73 | 133.62 | 133.62 | 7.1K |
| 15:56 | 133.59 | 133.62 | 133.57 | 133.62 | 4.9K |
| 15:57 | 133.53 | 133.68 | 133.53 | 133.68 | 9.7K |
| 15:58 | 133.66 | 133.70 | 133.56 | 133.63 | 13.0K |
| 15:59 | 133.63 | 133.67 | 133.60 | 133.66 | 203.7K |