| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 133.90 | 133.90 | 133.10 | 133.10 | 2.9K |
| 09:31 | 134.17 | 134.17 | 133.50 | 133.50 | 1.7K |
| 09:33 | 134.22 | 134.22 | 134.22 | 134.22 | 0.2K |
| 09:34 | 133.70 | 133.99 | 133.70 | 133.99 | 0.9K |
| 09:36 | 134.60 | 134.60 | 134.59 | 134.60 | 2.0K |
| 09:37 | 134.35 | 134.46 | 134.35 | 134.46 | 3.1K |
| 09:38 | 134.15 | 134.15 | 134.15 | 134.15 | 0.5K |
| 09:39 | 134.37 | 134.37 | 134.37 | 134.37 | 0.2K |
| 09:41 | 134.99 | 134.99 | 134.43 | 134.43 | 0.9K |
| 09:42 | 134.72 | 134.72 | 134.47 | 134.47 | 0.6K |
| 09:45 | 134.51 | 134.51 | 134.51 | 134.51 | 0.5K |
| 09:46 | 134.80 | 134.80 | 134.80 | 134.79 | 0.9K |
| 09:47 | 135.03 | 135.03 | 134.79 | 134.83 | 2.6K |
| 09:48 | 135.16 | 135.19 | 134.79 | 135.19 | 1.0K |
| 09:49 | 135.13 | 135.13 | 135.05 | 135.05 | 1.1K |
| 09:50 | 135.15 | 135.15 | 135.15 | 135.15 | 0.3K |
| 09:52 | 135.13 | 135.14 | 135.13 | 135.14 | 1.4K |
| 09:53 | 135.14 | 135.14 | 134.92 | 134.92 | 3.2K |
| 09:54 | 135.13 | 135.13 | 135.13 | 135.13 | 1.0K |
| 09:57 | 135.16 | 135.29 | 135.16 | 135.29 | 1.7K |
| 09:58 | 135.21 | 135.80 | 135.13 | 135.13 | 1.2K |
| 10:03 | 135.14 | 135.14 | 135.14 | 135.14 | 0.5K |
| 10:04 | 135.26 | 135.30 | 135.26 | 135.30 | 2.7K |
| 10:10 | 136.07 | 136.10 | 136.07 | 136.10 | 1.0K |
| 10:11 | 136.19 | 136.19 | 136.19 | 136.19 | 0.2K |
| 10:12 | 135.92 | 135.92 | 135.92 | 135.92 | 1.1K |
| 10:13 | 135.89 | 135.89 | 135.89 | 135.89 | 1.0K |
| 10:18 | 136.06 | 136.06 | 136.06 | 136.06 | 0.6K |
| 10:19 | 135.87 | 135.87 | 135.87 | 135.87 | 0.5K |
| 10:20 | 135.78 | 135.78 | 135.78 | 135.78 | 0.5K |
| 10:21 | 135.71 | 135.71 | 135.71 | 135.71 | 6.5K |
| 10:26 | 135.75 | 135.75 | 135.75 | 135.75 | 10.1K |
| 10:27 | 135.78 | 135.78 | 135.78 | 135.78 | 1.1K |
| 10:28 | 135.70 | 135.70 | 135.70 | 135.70 | 1.0K |
| 10:31 | 135.53 | 135.53 | 135.53 | 135.53 | 0.7K |
| 10:32 | 135.50 | 135.50 | 135.50 | 135.50 | 0.4K |
| 10:34 | 135.67 | 135.67 | 135.67 | 135.67 | 0.2K |
| 10:35 | 135.67 | 135.67 | 135.36 | 135.36 | 1.5K |
| 10:37 | 135.53 | 135.62 | 135.53 | 135.62 | 1.5K |
| 10:41 | 135.75 | 135.80 | 135.75 | 135.77 | 21.7K |
| 10:42 | 135.67 | 135.67 | 135.67 | 135.67 | 0.9K |
| 10:47 | 135.78 | 135.78 | 135.78 | 135.78 | 0.4K |
| 10:48 | 135.79 | 135.79 | 135.79 | 135.79 | 0.3K |
| 10:49 | 135.79 | 135.79 | 135.79 | 135.79 | 1.1K |
| 10:50 | 135.58 | 135.58 | 135.58 | 135.58 | 0.5K |
| 10:51 | 135.40 | 135.40 | 135.40 | 135.40 | 1.2K |
| 10:53 | 135.44 | 135.44 | 135.44 | 135.44 | 1.0K |
| 10:58 | 135.47 | 135.47 | 135.47 | 135.47 | 0.7K |
| 11:00 | 135.49 | 135.49 | 135.49 | 135.49 | 0.5K |
| 11:01 | 135.60 | 135.60 | 135.60 | 135.60 | 8.7K |
| 11:02 | 135.70 | 135.70 | 135.70 | 135.70 | 0.3K |
| 11:03 | 135.53 | 135.53 | 135.53 | 135.53 | 0.9K |
| 11:04 | 135.57 | 135.57 | 135.57 | 135.57 | 3.1K |
| 11:05 | 135.68 | 135.68 | 135.68 | 135.68 | 0.8K |
| 11:06 | 135.71 | 135.71 | 135.71 | 135.71 | 0.2K |
| 11:07 | 135.65 | 135.65 | 135.55 | 135.55 | 1.9K |
| 11:08 | 135.45 | 135.45 | 135.45 | 135.45 | 0.6K |
| 11:11 | 135.25 | 135.25 | 135.23 | 135.23 | 0.7K |
| 11:12 | 135.23 | 135.23 | 135.23 | 135.23 | 1.0K |
| 11:17 | 135.14 | 135.14 | 135.14 | 135.14 | 0.8K |
| 11:18 | 135.11 | 135.11 | 135.11 | 135.11 | 0.8K |
| 11:22 | 134.81 | 134.81 | 134.81 | 134.81 | 0.2K |
| 11:24 | 134.75 | 134.75 | 134.75 | 134.75 | 1.0K |
| 11:25 | 134.56 | 134.56 | 134.56 | 134.56 | 0.1K |
| 11:27 | 134.81 | 134.81 | 134.81 | 134.81 | 0.6K |
| 11:30 | 134.75 | 134.75 | 134.75 | 134.75 | 0.6K |
| 11:31 | 134.70 | 134.73 | 134.70 | 134.73 | 0.5K |
| 11:33 | 134.78 | 134.78 | 134.78 | 134.78 | 1.5K |
| 11:38 | 134.52 | 134.52 | 134.52 | 134.52 | 0.4K |
| 11:39 | 134.64 | 134.64 | 134.64 | 134.64 | 0.7K |
| 11:42 | 134.58 | 134.58 | 134.58 | 134.58 | 0.4K |
| 11:45 | 134.41 | 134.41 | 134.41 | 134.41 | 0.5K |
| 11:46 | 134.40 | 134.40 | 134.40 | 134.40 | 0.2K |
| 11:47 | 134.27 | 134.27 | 134.27 | 134.27 | 0.6K |
| 11:50 | 134.27 | 134.28 | 134.27 | 134.28 | 1.0K |
| 11:51 | 134.31 | 134.31 | 134.31 | 134.31 | 1.0K |
| 11:52 | 134.16 | 134.16 | 134.16 | 134.16 | 1.1K |
| 11:56 | 134.05 | 134.05 | 134.05 | 134.05 | 0.4K |
| 11:58 | 134.12 | 134.12 | 134.12 | 134.12 | 0.1K |
| 11:59 | 134.00 | 134.00 | 134.00 | 134.00 | 1.6K |
| 12:05 | 133.99 | 133.99 | 133.99 | 133.99 | 0.6K |
| 12:08 | 133.96 | 133.96 | 133.96 | 133.96 | 0.6K |
| 12:10 | 133.91 | 133.91 | 133.91 | 133.91 | 2.3K |
| 12:23 | 134.20 | 134.20 | 134.20 | 134.20 | 0.6K |
| 12:27 | 134.07 | 134.07 | 134.07 | 134.07 | 0.7K |
| 12:34 | 134.20 | 134.20 | 134.20 | 134.20 | 0.7K |
| 12:35 | 134.11 | 134.20 | 134.11 | 134.20 | 1.5K |
| 12:36 | 133.96 | 133.96 | 133.96 | 133.96 | 0.7K |
| 12:38 | 134.16 | 134.23 | 134.16 | 134.23 | 0.9K |
| 12:39 | 134.23 | 134.23 | 134.23 | 134.23 | 0.2K |
| 12:40 | 134.12 | 134.39 | 134.06 | 134.09 | 2.1K |
| 12:41 | 134.06 | 134.09 | 134.06 | 134.09 | 1.3K |
| 12:48 | 134.09 | 134.09 | 134.09 | 134.09 | 2.3K |
| 12:50 | 134.08 | 134.10 | 134.08 | 134.10 | 2.8K |
| 12:58 | 134.01 | 134.01 | 134.01 | 134.01 | 0.8K |
| 13:01 | 133.92 | 133.92 | 133.92 | 133.92 | 0.7K |
| 13:02 | 133.86 | 133.86 | 133.86 | 133.86 | 0.5K |
| 13:03 | 133.87 | 133.87 | 133.87 | 133.87 | 0.4K |
| 13:06 | 133.67 | 133.67 | 133.67 | 133.67 | 0.7K |
| 13:13 | 133.79 | 133.79 | 133.79 | 133.79 | 0.4K |
| 13:15 | 133.65 | 133.65 | 133.65 | 133.65 | 1.2K |
| 13:23 | 133.61 | 133.61 | 133.61 | 133.61 | 0.4K |
| 13:27 | 133.52 | 133.52 | 133.52 | 133.52 | 0.8K |
| 13:32 | 133.40 | 133.51 | 133.40 | 133.51 | 1.9K |
| 13:38 | 133.39 | 133.39 | 133.39 | 133.39 | 0.5K |
| 13:41 | 133.17 | 133.17 | 133.17 | 133.17 | 0.7K |
| 13:42 | 133.41 | 133.41 | 133.41 | 133.41 | 1.0K |
| 13:43 | 133.40 | 133.40 | 133.40 | 133.40 | 2.4K |
| 13:57 | 133.15 | 133.15 | 133.15 | 133.15 | 1.1K |
| 13:59 | 133.00 | 133.00 | 133.00 | 133.00 | 0.4K |
| 14:00 | 132.91 | 132.91 | 132.91 | 132.91 | 0.2K |
| 14:01 | 132.85 | 132.85 | 132.85 | 132.85 | 1.4K |
| 14:02 | 133.00 | 133.00 | 133.00 | 133.00 | 0.9K |
| 14:03 | 132.93 | 132.93 | 132.93 | 132.93 | 0.1K |
| 14:04 | 132.88 | 132.88 | 132.88 | 132.88 | 0.7K |
| 14:07 | 132.91 | 132.91 | 132.91 | 132.91 | 0.5K |
| 14:10 | 133.01 | 133.01 | 133.01 | 133.01 | 0.4K |
| 14:11 | 132.93 | 132.93 | 132.93 | 132.93 | 0.6K |
| 14:13 | 132.99 | 132.99 | 132.99 | 132.99 | 0.3K |
| 14:14 | 132.92 | 132.92 | 132.92 | 132.92 | 0.4K |
| 14:15 | 132.87 | 132.87 | 132.87 | 132.87 | 0.3K |
| 14:16 | 132.93 | 132.93 | 132.93 | 132.93 | 0.5K |
| 14:19 | 132.79 | 132.79 | 132.79 | 132.79 | 0.5K |
| 14:20 | 132.72 | 132.74 | 132.72 | 132.74 | 0.4K |
| 14:22 | 132.67 | 132.73 | 132.67 | 132.73 | 1.2K |
| 14:27 | 132.68 | 132.68 | 132.68 | 132.68 | 1.2K |
| 14:32 | 132.83 | 132.83 | 132.83 | 132.83 | 1.8K |
| 14:39 | 132.82 | 132.82 | 132.72 | 132.72 | 1.2K |
| 14:40 | 132.78 | 132.78 | 132.78 | 132.78 | 0.3K |
| 14:42 | 132.83 | 132.83 | 132.83 | 132.83 | 0.2K |
| 14:43 | 132.85 | 132.85 | 132.73 | 132.73 | 0.7K |
| 14:45 | 132.88 | 132.89 | 132.88 | 132.89 | 2.1K |
| 14:47 | 132.97 | 132.97 | 132.97 | 132.97 | 0.8K |
| 14:49 | 133.05 | 133.05 | 132.95 | 132.95 | 1.2K |
| 14:50 | 132.89 | 132.89 | 132.89 | 132.89 | 0.6K |
| 14:53 | 132.81 | 132.81 | 132.81 | 132.81 | 1.2K |
| 14:57 | 132.75 | 132.75 | 132.75 | 132.75 | 0.5K |
| 14:59 | 132.65 | 132.65 | 132.65 | 132.65 | 0.4K |
| 15:00 | 132.73 | 132.76 | 132.70 | 132.70 | 1.2K |
| 15:01 | 132.70 | 132.70 | 132.70 | 132.70 | 0.8K |
| 15:02 | 132.77 | 132.77 | 132.77 | 132.77 | 0.7K |
| 15:03 | 132.68 | 132.68 | 132.68 | 132.68 | 0.6K |
| 15:04 | 132.63 | 132.63 | 132.63 | 132.63 | 0.6K |
| 15:06 | 132.68 | 132.68 | 132.68 | 132.68 | 0.5K |
| 15:08 | 132.66 | 132.84 | 132.66 | 132.84 | 0.4K |
| 15:09 | 132.67 | 132.67 | 132.67 | 132.67 | 2.0K |
| 15:19 | 132.73 | 132.73 | 132.73 | 132.73 | 1.3K |
| 15:21 | 132.68 | 132.68 | 132.68 | 132.68 | 0.8K |
| 15:22 | 132.65 | 132.65 | 132.65 | 132.65 | 0.2K |
| 15:23 | 132.63 | 132.65 | 132.63 | 132.65 | 1.7K |
| 15:25 | 132.60 | 132.60 | 132.60 | 132.60 | 0.7K |
| 15:28 | 132.58 | 132.61 | 132.58 | 132.61 | 0.4K |
| 15:29 | 132.56 | 132.56 | 132.49 | 132.49 | 1.5K |
| 15:31 | 132.51 | 132.51 | 132.51 | 132.51 | 0.5K |
| 15:32 | 132.62 | 132.64 | 132.62 | 132.64 | 1.7K |
| 15:34 | 132.82 | 132.82 | 132.82 | 132.82 | 1.8K |
| 15:37 | 132.89 | 132.89 | 132.89 | 132.89 | 1.4K |
| 15:39 | 132.86 | 133.03 | 132.86 | 133.03 | 1.6K |
| 15:40 | 132.94 | 132.94 | 132.94 | 132.94 | 0.3K |
| 15:41 | 133.00 | 133.00 | 132.97 | 132.97 | 1.9K |
| 15:42 | 133.00 | 133.02 | 132.99 | 133.01 | 1.4K |
| 15:43 | 133.03 | 133.03 | 133.03 | 133.03 | 1.0K |
| 15:45 | 133.06 | 133.06 | 133.06 | 133.06 | 1.8K |
| 15:47 | 132.93 | 132.93 | 132.93 | 132.93 | 1.0K |
| 15:48 | 132.98 | 132.98 | 132.98 | 132.98 | 0.2K |
| 15:49 | 132.95 | 132.95 | 132.95 | 132.95 | 0.5K |
| 15:50 | 132.99 | 132.99 | 132.86 | 132.95 | 2.7K |
| 15:51 | 133.05 | 133.05 | 133.02 | 133.02 | 2.6K |
| 15:53 | 133.29 | 133.33 | 133.25 | 133.33 | 1.8K |
| 15:55 | 133.31 | 133.31 | 133.31 | 133.31 | 2.9K |
| 15:56 | 133.25 | 133.25 | 133.15 | 133.15 | 2.8K |
| 15:57 | 132.92 | 133.00 | 132.92 | 133.00 | 2.4K |
| 15:58 | 133.04 | 133.04 | 132.93 | 132.97 | 6.2K |
| 15:59 | 132.98 | 133.01 | 132.91 | 133.01 | 123.7K |