| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 124.44 | 124.44 | 124.44 | 124.44 | 7.9K |
| 09:31 | 122.00 | 123.22 | 122.00 | 123.22 | 2.1K |
| 09:32 | 122.15 | 123.22 | 122.15 | 123.22 | 2.5K |
| 09:33 | 123.22 | 123.22 | 123.22 | 123.22 | 0.7K |
| 09:34 | 123.37 | 123.37 | 123.37 | 123.37 | 0.1K |
| 09:36 | 122.36 | 122.36 | 122.36 | 122.36 | 2.2K |
| 09:37 | 122.84 | 123.13 | 122.84 | 123.13 | 0.4K |
| 09:38 | 122.62 | 122.62 | 122.62 | 122.62 | 0.2K |
| 09:39 | 122.03 | 122.03 | 122.03 | 122.03 | 0.4K |
| 09:40 | 122.56 | 123.11 | 122.56 | 123.11 | 1.0K |
| 09:41 | 122.00 | 122.04 | 121.91 | 121.91 | 3.7K |
| 09:42 | 121.91 | 121.91 | 121.91 | 121.91 | 4.0K |
| 09:44 | 121.77 | 121.84 | 121.77 | 121.84 | 2.8K |
| 09:45 | 121.79 | 122.25 | 121.79 | 122.25 | 1.7K |
| 09:46 | 121.96 | 121.96 | 121.67 | 121.95 | 3.8K |
| 09:47 | 122.02 | 122.30 | 122.02 | 122.30 | 0.8K |
| 09:48 | 122.43 | 122.43 | 122.43 | 122.43 | 0.9K |
| 09:50 | 122.63 | 122.63 | 122.63 | 122.63 | 0.2K |
| 09:51 | 122.61 | 122.61 | 122.61 | 122.61 | 2.8K |
| 09:54 | 122.46 | 122.46 | 122.46 | 122.46 | 0.2K |
| 09:55 | 122.16 | 122.16 | 122.16 | 122.16 | 0.8K |
| 09:56 | 121.98 | 122.05 | 121.98 | 122.05 | 1.7K |
| 09:58 | 122.18 | 122.41 | 122.18 | 122.21 | 1.3K |
| 09:59 | 122.21 | 122.34 | 122.21 | 122.34 | 2.9K |
| 10:00 | 122.30 | 122.48 | 122.30 | 122.48 | 1.8K |
| 10:01 | 122.46 | 122.51 | 122.30 | 122.51 | 3.1K |
| 10:02 | 122.47 | 122.47 | 122.47 | 122.47 | 0.3K |
| 10:03 | 122.43 | 122.56 | 122.19 | 122.19 | 5.0K |
| 10:04 | 122.41 | 122.41 | 122.41 | 122.41 | 0.1K |
| 10:05 | 122.41 | 122.41 | 122.31 | 122.31 | 3.6K |
| 10:06 | 122.31 | 122.31 | 122.30 | 122.31 | 0.7K |
| 10:07 | 122.24 | 122.43 | 122.24 | 122.43 | 1.1K |
| 10:08 | 122.40 | 122.40 | 122.40 | 122.40 | 0.1K |
| 10:09 | 122.44 | 122.58 | 122.44 | 122.58 | 1.9K |
| 10:11 | 122.74 | 122.79 | 122.62 | 122.62 | 2.0K |
| 10:12 | 122.60 | 122.60 | 122.31 | 122.31 | 2.2K |
| 10:13 | 122.35 | 122.53 | 122.35 | 122.53 | 1.1K |
| 10:14 | 122.50 | 122.50 | 122.30 | 122.30 | 0.4K |
| 10:15 | 122.34 | 122.34 | 122.34 | 122.34 | 0.8K |
| 10:16 | 122.38 | 122.38 | 122.14 | 122.14 | 1.6K |
| 10:17 | 121.81 | 122.21 | 121.81 | 122.21 | 1.3K |
| 10:18 | 121.93 | 121.93 | 121.93 | 121.93 | 0.3K |
| 10:19 | 121.73 | 121.73 | 121.73 | 121.73 | 0.5K |
| 10:20 | 121.67 | 121.90 | 121.67 | 121.90 | 0.8K |
| 10:21 | 121.82 | 121.93 | 121.82 | 121.93 | 3.1K |
| 10:23 | 122.11 | 122.22 | 122.11 | 122.22 | 2.2K |
| 10:24 | 122.41 | 122.49 | 122.41 | 122.49 | 1.5K |
| 10:25 | 122.51 | 122.51 | 122.32 | 122.32 | 1.8K |
| 10:26 | 122.38 | 122.38 | 122.38 | 122.38 | 1.0K |
| 10:27 | 122.29 | 122.29 | 122.29 | 122.29 | 0.4K |
| 10:28 | 122.26 | 122.26 | 122.26 | 122.26 | 0.6K |
| 10:29 | 122.29 | 122.33 | 122.04 | 122.15 | 4.8K |
| 10:30 | 122.18 | 122.18 | 122.18 | 122.18 | 1.9K |
| 10:32 | 122.08 | 122.08 | 122.08 | 122.08 | 1.6K |
| 10:35 | 122.08 | 122.08 | 122.08 | 122.08 | 0.3K |
| 10:36 | 122.09 | 122.09 | 122.09 | 122.09 | 0.8K |
| 10:37 | 122.09 | 122.09 | 122.09 | 122.09 | 0.8K |
| 10:38 | 122.07 | 122.07 | 122.07 | 122.07 | 0.3K |
| 10:40 | 121.97 | 121.97 | 121.90 | 121.90 | 1.3K |
| 10:41 | 121.76 | 121.88 | 121.76 | 121.87 | 1.2K |
| 10:42 | 121.75 | 121.75 | 121.75 | 121.75 | 1.8K |
| 10:43 | 121.67 | 121.67 | 121.55 | 121.55 | 2.0K |
| 10:44 | 121.50 | 121.80 | 121.50 | 121.80 | 3.9K |
| 10:45 | 121.79 | 121.79 | 121.79 | 121.79 | 0.4K |
| 10:46 | 121.79 | 121.79 | 121.79 | 121.79 | 1.7K |
| 10:47 | 121.62 | 121.62 | 121.62 | 121.62 | 0.7K |
| 10:49 | 121.50 | 121.50 | 121.50 | 121.50 | 0.6K |
| 10:50 | 121.25 | 121.25 | 121.25 | 121.25 | 0.9K |
| 10:51 | 121.35 | 121.67 | 121.35 | 121.67 | 4.4K |
| 10:52 | 121.70 | 121.70 | 121.70 | 121.70 | 1.1K |
| 10:54 | 121.72 | 121.72 | 121.59 | 121.59 | 2.8K |
| 10:55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.2K |
| 10:56 | 121.54 | 121.54 | 121.54 | 121.54 | 0.6K |
| 10:58 | 121.57 | 121.81 | 121.57 | 121.81 | 1.1K |
| 10:59 | 121.72 | 121.72 | 121.71 | 121.71 | 0.5K |
| 11:00 | 121.66 | 121.66 | 121.66 | 121.66 | 0.4K |
| 11:01 | 121.65 | 121.65 | 121.64 | 121.64 | 1.2K |
| 11:02 | 121.59 | 121.64 | 121.59 | 121.64 | 0.4K |
| 11:03 | 121.64 | 121.64 | 121.40 | 121.42 | 3.3K |
| 11:05 | 121.37 | 121.37 | 121.37 | 121.37 | 0.5K |
| 11:07 | 121.31 | 121.31 | 121.28 | 121.28 | 2.7K |
| 11:12 | 121.29 | 121.34 | 121.29 | 121.34 | 1.0K |
| 11:13 | 121.41 | 121.53 | 121.41 | 121.53 | 5.9K |
| 11:14 | 121.53 | 121.53 | 121.53 | 121.53 | 0.8K |
| 11:15 | 121.42 | 121.42 | 121.42 | 121.42 | 0.9K |
| 11:17 | 121.40 | 121.40 | 121.40 | 121.40 | 2.5K |
| 11:22 | 121.25 | 121.46 | 121.25 | 121.46 | 4.3K |
| 11:23 | 121.51 | 121.51 | 121.51 | 121.51 | 1.4K |
| 11:27 | 121.34 | 121.34 | 121.33 | 121.33 | 3.9K |
| 11:28 | 121.29 | 121.29 | 121.29 | 121.29 | 1.2K |
| 11:29 | 121.52 | 121.52 | 121.52 | 121.52 | 1.4K |
| 11:32 | 121.58 | 121.58 | 121.58 | 121.58 | 0.9K |
| 11:34 | 121.54 | 121.59 | 121.54 | 121.59 | 1.0K |
| 11:36 | 121.59 | 121.84 | 121.59 | 121.84 | 4.8K |
| 11:39 | 121.75 | 121.89 | 121.75 | 121.89 | 1.2K |
| 11:40 | 121.99 | 122.27 | 121.99 | 122.27 | 4.3K |
| 11:41 | 122.22 | 122.22 | 122.11 | 122.11 | 2.2K |
| 11:44 | 122.45 | 122.47 | 122.20 | 122.47 | 1.7K |
| 11:45 | 122.51 | 122.51 | 122.51 | 122.51 | 0.5K |
| 11:46 | 122.62 | 122.62 | 122.62 | 122.62 | 1.3K |
| 11:48 | 122.64 | 122.64 | 122.59 | 122.59 | 3.1K |
| 11:51 | 122.72 | 122.74 | 122.72 | 122.74 | 1.7K |
| 11:52 | 122.84 | 122.84 | 122.84 | 122.84 | 0.2K |
| 11:53 | 122.87 | 122.87 | 122.87 | 122.87 | 0.4K |
| 11:54 | 122.80 | 122.80 | 122.80 | 122.80 | 1.3K |
| 11:57 | 122.92 | 122.92 | 122.90 | 122.90 | 2.4K |
| 11:58 | 122.99 | 122.99 | 122.99 | 122.99 | 1.1K |
| 12:00 | 123.03 | 123.03 | 123.03 | 123.03 | 0.5K |
| 12:01 | 122.83 | 122.83 | 122.83 | 122.83 | 1.2K |
| 12:03 | 122.89 | 122.89 | 122.89 | 122.89 | 0.3K |
| 12:04 | 122.85 | 123.04 | 122.85 | 123.03 | 6.5K |
| 12:06 | 122.94 | 122.94 | 122.94 | 122.94 | 1.4K |
| 12:11 | 122.78 | 122.78 | 122.78 | 122.78 | 0.5K |
| 12:13 | 122.66 | 122.66 | 122.66 | 122.66 | 0.1K |
| 12:14 | 122.61 | 122.61 | 122.61 | 122.61 | 1.3K |
| 12:15 | 122.71 | 122.83 | 122.71 | 122.83 | 1.6K |
| 12:16 | 122.88 | 122.88 | 122.67 | 122.67 | 4.5K |
| 12:20 | 122.52 | 122.52 | 122.52 | 122.52 | 2.5K |
| 12:23 | 122.47 | 122.47 | 122.47 | 122.47 | 2.4K |
| 12:24 | 122.44 | 122.44 | 122.44 | 122.44 | 1.3K |
| 12:25 | 122.50 | 122.50 | 122.50 | 122.50 | 0.8K |
| 12:26 | 122.49 | 122.50 | 122.49 | 122.50 | 1.0K |
| 12:30 | 122.51 | 122.80 | 122.51 | 122.80 | 2.9K |
| 12:31 | 122.86 | 122.86 | 122.86 | 122.86 | 1.1K |
| 12:35 | 122.75 | 122.75 | 122.75 | 122.75 | 1.0K |
| 12:37 | 122.79 | 122.79 | 122.76 | 122.76 | 1.0K |
| 12:38 | 122.93 | 122.93 | 122.93 | 122.93 | 0.2K |
| 12:39 | 122.98 | 123.04 | 122.98 | 123.04 | 1.5K |
| 12:40 | 123.00 | 123.00 | 123.00 | 123.00 | 2.4K |
| 12:44 | 122.85 | 122.85 | 122.85 | 122.85 | 0.4K |
| 12:45 | 122.94 | 122.94 | 122.86 | 122.86 | 0.7K |
| 12:46 | 122.80 | 122.80 | 122.80 | 122.80 | 1.4K |
| 12:47 | 122.81 | 122.81 | 122.81 | 122.81 | 0.3K |
| 12:49 | 122.66 | 122.66 | 122.57 | 122.57 | 0.8K |
| 12:50 | 122.56 | 122.56 | 122.56 | 122.56 | 1.3K |
| 12:52 | 122.68 | 122.68 | 122.68 | 122.68 | 0.6K |
| 12:56 | 122.52 | 122.54 | 122.48 | 122.54 | 2.7K |
| 12:57 | 122.64 | 122.81 | 122.64 | 122.81 | 4.7K |
| 12:58 | 122.81 | 122.81 | 122.81 | 122.81 | 0.6K |
| 12:59 | 122.83 | 122.84 | 122.75 | 122.75 | 2.8K |
| 13:02 | 122.66 | 122.66 | 122.61 | 122.61 | 0.6K |
| 13:04 | 122.61 | 122.61 | 122.39 | 122.39 | 1.7K |
| 13:05 | 122.38 | 122.38 | 122.38 | 122.38 | 0.4K |
| 13:07 | 122.54 | 122.57 | 122.54 | 122.57 | 2.2K |
| 13:08 | 122.67 | 122.77 | 122.67 | 122.77 | 1.6K |
| 13:12 | 122.55 | 122.55 | 122.55 | 122.55 | 1.3K |
| 13:14 | 122.82 | 122.82 | 122.82 | 122.82 | 0.8K |
| 13:15 | 122.63 | 122.63 | 122.63 | 122.63 | 0.4K |
| 13:16 | 122.63 | 122.63 | 122.63 | 122.63 | 0.6K |
| 13:17 | 122.71 | 122.71 | 122.71 | 122.71 | 0.1K |
| 13:18 | 122.67 | 122.67 | 122.62 | 122.62 | 2.2K |
| 13:20 | 122.56 | 122.56 | 122.56 | 122.56 | 1.1K |
| 13:21 | 122.57 | 122.57 | 122.57 | 122.57 | 1.8K |
| 13:22 | 122.59 | 122.59 | 122.59 | 122.59 | 2.1K |
| 13:24 | 122.67 | 122.73 | 122.62 | 122.62 | 1.4K |
| 13:25 | 122.74 | 122.82 | 122.74 | 122.82 | 2.2K |
| 13:26 | 122.75 | 122.86 | 122.75 | 122.83 | 3.2K |
| 13:28 | 122.64 | 122.64 | 122.64 | 122.64 | 0.7K |
| 13:33 | 122.59 | 122.62 | 122.59 | 122.62 | 1.9K |
| 13:34 | 122.54 | 122.62 | 122.54 | 122.62 | 1.0K |
| 13:35 | 122.57 | 122.57 | 122.57 | 122.57 | 2.1K |
| 13:40 | 122.54 | 122.54 | 122.37 | 122.37 | 1.4K |
| 13:43 | 122.33 | 122.46 | 122.33 | 122.46 | 0.5K |
| 13:44 | 122.35 | 122.35 | 122.35 | 122.35 | 0.4K |
| 13:45 | 122.36 | 122.36 | 122.36 | 122.36 | 0.5K |
| 13:47 | 122.33 | 122.33 | 122.33 | 122.33 | 0.4K |
| 13:48 | 122.52 | 122.52 | 122.52 | 122.51 | 0.5K |
| 13:49 | 122.34 | 122.34 | 122.34 | 122.34 | 0.4K |
| 13:51 | 122.33 | 122.33 | 122.32 | 122.32 | 0.7K |
| 13:53 | 122.32 | 122.32 | 122.32 | 122.32 | 0.9K |
| 13:57 | 122.40 | 122.51 | 122.40 | 122.51 | 1.3K |
| 13:58 | 122.25 | 122.58 | 122.25 | 122.58 | 3.7K |
| 13:59 | 122.50 | 122.60 | 122.49 | 122.49 | 4.3K |
| 14:00 | 122.49 | 122.49 | 122.49 | 122.49 | 1.4K |
| 14:02 | 122.35 | 122.36 | 122.35 | 122.36 | 0.4K |
| 14:03 | 122.36 | 122.36 | 122.36 | 122.36 | 1.2K |
| 14:04 | 122.01 | 122.01 | 122.01 | 122.01 | 0.4K |
| 14:06 | 121.74 | 121.95 | 121.68 | 121.68 | 0.7K |
| 14:07 | 121.75 | 121.75 | 121.75 | 121.75 | 0.6K |
| 14:10 | 121.75 | 121.88 | 121.75 | 121.88 | 0.9K |
| 14:12 | 121.90 | 121.90 | 121.90 | 121.90 | 0.9K |
| 14:14 | 122.11 | 122.11 | 122.11 | 122.11 | 0.7K |
| 14:15 | 122.15 | 122.23 | 122.15 | 122.23 | 1.3K |
| 14:16 | 122.26 | 122.34 | 122.26 | 122.34 | 1.6K |
| 14:17 | 122.34 | 122.34 | 122.34 | 122.34 | 1.2K |
| 14:19 | 122.34 | 122.34 | 122.34 | 122.34 | 0.4K |
| 14:20 | 122.32 | 122.37 | 122.32 | 122.37 | 1.1K |
| 14:21 | 122.47 | 122.51 | 122.47 | 122.51 | 0.9K |
| 14:23 | 122.44 | 122.44 | 122.44 | 122.44 | 0.5K |
| 14:26 | 122.46 | 122.46 | 122.44 | 122.44 | 0.7K |
| 14:28 | 122.44 | 122.44 | 122.44 | 122.44 | 0.8K |
| 14:29 | 122.44 | 122.44 | 122.44 | 122.44 | 0.7K |
| 14:30 | 122.43 | 122.43 | 122.43 | 122.43 | 0.1K |
| 14:31 | 122.52 | 122.52 | 122.52 | 122.52 | 0.9K |
| 14:33 | 122.44 | 122.44 | 122.44 | 122.44 | 0.5K |
| 14:36 | 122.32 | 122.36 | 122.24 | 122.36 | 3.9K |
| 14:37 | 122.35 | 122.45 | 122.35 | 122.40 | 3.6K |
| 14:40 | 122.55 | 122.55 | 122.55 | 122.55 | 0.7K |
| 14:41 | 122.60 | 122.60 | 122.55 | 122.55 | 1.7K |
| 14:42 | 122.61 | 122.61 | 122.53 | 122.53 | 0.7K |
| 14:45 | 122.53 | 122.53 | 122.53 | 122.53 | 0.3K |
| 14:46 | 122.53 | 122.53 | 122.43 | 122.43 | 2.8K |
| 14:49 | 122.41 | 122.41 | 122.41 | 122.41 | 0.6K |
| 14:50 | 122.32 | 122.32 | 122.32 | 122.32 | 1.1K |
| 14:51 | 122.24 | 122.24 | 122.24 | 122.24 | 0.9K |
| 14:52 | 122.16 | 122.16 | 122.08 | 122.08 | 1.7K |
| 14:55 | 122.04 | 122.14 | 122.04 | 122.14 | 2.4K |
| 14:56 | 122.19 | 122.19 | 122.19 | 122.19 | 0.5K |
| 14:57 | 122.24 | 122.24 | 122.24 | 122.24 | 1.1K |
| 14:58 | 122.07 | 122.24 | 122.07 | 122.24 | 0.9K |
| 14:59 | 122.23 | 122.30 | 122.23 | 122.30 | 2.6K |
| 15:00 | 122.18 | 122.18 | 122.18 | 122.18 | 1.9K |
| 15:01 | 122.07 | 122.07 | 122.07 | 122.07 | 1.2K |
| 15:02 | 121.80 | 121.80 | 121.80 | 121.80 | 1.2K |
| 15:03 | 121.98 | 121.98 | 121.98 | 121.98 | 1.5K |
| 15:07 | 121.84 | 121.84 | 121.84 | 121.84 | 0.3K |
| 15:08 | 121.74 | 121.74 | 121.59 | 121.59 | 1.5K |
| 15:09 | 121.69 | 121.98 | 121.69 | 121.98 | 4.1K |
| 15:11 | 122.03 | 122.06 | 122.03 | 122.06 | 1.5K |
| 15:12 | 122.08 | 122.19 | 122.08 | 122.19 | 5.5K |
| 15:13 | 122.12 | 122.13 | 122.12 | 122.13 | 0.4K |
| 15:14 | 122.11 | 122.11 | 122.11 | 122.11 | 1.2K |
| 15:17 | 122.14 | 122.14 | 121.93 | 121.93 | 4.0K |
| 15:18 | 121.91 | 121.91 | 121.91 | 121.91 | 0.8K |
| 15:19 | 121.90 | 121.91 | 121.87 | 121.89 | 4.1K |
| 15:20 | 121.89 | 121.89 | 121.87 | 121.87 | 0.8K |
| 15:21 | 121.87 | 121.87 | 121.87 | 121.87 | 1.8K |
| 15:22 | 121.84 | 121.88 | 121.81 | 121.83 | 4.0K |
| 15:23 | 121.86 | 121.93 | 121.86 | 121.93 | 1.9K |
| 15:25 | 122.01 | 122.04 | 121.97 | 121.97 | 2.5K |
| 15:27 | 121.95 | 121.95 | 121.95 | 121.95 | 0.4K |
| 15:28 | 121.95 | 122.04 | 121.95 | 122.04 | 0.9K |
| 15:29 | 122.03 | 122.15 | 122.01 | 122.15 | 3.3K |
| 15:30 | 122.23 | 122.34 | 122.23 | 122.33 | 4.0K |
| 15:31 | 122.34 | 122.34 | 122.33 | 122.33 | 4.6K |
| 15:32 | 122.39 | 122.48 | 122.39 | 122.40 | 4.8K |
| 15:33 | 122.39 | 122.39 | 122.33 | 122.33 | 0.4K |
| 15:34 | 122.31 | 122.31 | 122.29 | 122.29 | 1.7K |
| 15:35 | 122.26 | 122.26 | 122.26 | 122.26 | 0.6K |
| 15:36 | 122.26 | 122.26 | 122.22 | 122.24 | 5.4K |
| 15:38 | 122.17 | 122.38 | 122.17 | 122.34 | 5.8K |
| 15:39 | 122.35 | 122.40 | 122.35 | 122.40 | 1.2K |
| 15:40 | 122.48 | 122.48 | 122.42 | 122.42 | 1.2K |
| 15:41 | 122.43 | 122.43 | 122.43 | 122.43 | 2.0K |
| 15:43 | 122.40 | 122.41 | 122.40 | 122.40 | 1.5K |
| 15:44 | 122.39 | 122.53 | 122.39 | 122.53 | 4.9K |
| 15:45 | 122.49 | 122.49 | 122.49 | 122.49 | 0.9K |
| 15:46 | 122.58 | 122.58 | 122.58 | 122.58 | 0.5K |
| 15:47 | 122.50 | 122.61 | 122.50 | 122.55 | 2.4K |
| 15:48 | 122.64 | 122.69 | 122.60 | 122.61 | 5.9K |
| 15:49 | 122.70 | 122.70 | 122.60 | 122.61 | 2.1K |
| 15:50 | 122.51 | 122.55 | 122.51 | 122.53 | 3.7K |
| 15:51 | 122.54 | 122.64 | 122.53 | 122.63 | 5.5K |
| 15:52 | 122.48 | 122.59 | 122.46 | 122.59 | 4.8K |
| 15:53 | 122.51 | 122.51 | 122.50 | 122.50 | 4.1K |
| 15:54 | 122.45 | 122.56 | 122.39 | 122.39 | 8.5K |
| 15:55 | 122.00 | 122.04 | 121.75 | 121.91 | 16.1K |
| 15:56 | 121.91 | 121.92 | 121.62 | 121.72 | 9.0K |
| 15:57 | 121.81 | 121.86 | 121.74 | 121.74 | 13.8K |
| 15:58 | 121.80 | 121.82 | 121.62 | 121.62 | 17.5K |
| 15:59 | 121.65 | 121.90 | 121.65 | 121.68 | 115.2K |