| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 116.12 | 116.12 | 115.73 | 115.73 | 9.1K |
| 09:31 | 115.85 | 115.85 | 115.85 | 115.85 | 1.5K |
| 09:40 | 116.29 | 116.29 | 116.29 | 116.29 | 0.7K |
| 09:47 | 116.58 | 116.58 | 116.58 | 116.58 | 0.2K |
| 09:49 | 116.30 | 116.35 | 116.30 | 116.35 | 0.7K |
| 09:51 | 116.67 | 116.67 | 116.44 | 116.44 | 0.2K |
| 09:52 | 116.35 | 116.50 | 116.35 | 116.50 | 0.7K |
| 09:53 | 116.99 | 116.99 | 116.99 | 116.99 | 0.3K |
| 09:54 | 116.92 | 117.20 | 116.92 | 117.20 | 3.9K |
| 09:58 | 117.25 | 117.25 | 117.25 | 117.25 | 1.0K |
| 09:59 | 117.66 | 117.66 | 117.66 | 117.66 | 0.5K |
| 10:00 | 117.38 | 117.44 | 117.38 | 117.44 | 3.0K |
| 10:01 | 117.40 | 117.40 | 117.24 | 117.24 | 0.9K |
| 10:03 | 117.60 | 117.60 | 117.60 | 117.60 | 0.4K |
| 10:04 | 117.01 | 117.01 | 117.01 | 117.01 | 0.5K |
| 10:07 | 117.61 | 117.61 | 117.61 | 117.61 | 0.3K |
| 10:08 | 117.32 | 117.32 | 117.32 | 117.32 | 1.0K |
| 10:10 | 117.46 | 117.46 | 117.44 | 117.44 | 2.0K |
| 10:11 | 117.34 | 117.34 | 117.00 | 117.00 | 5.1K |
| 10:16 | 116.91 | 116.92 | 116.91 | 116.92 | 1.5K |
| 10:20 | 117.08 | 117.08 | 117.08 | 117.08 | 0.7K |
| 10:21 | 116.80 | 116.80 | 116.80 | 116.80 | 0.2K |
| 10:22 | 116.84 | 116.84 | 116.84 | 116.84 | 0.5K |
| 10:23 | 116.68 | 116.68 | 116.52 | 116.52 | 0.7K |
| 10:24 | 116.48 | 116.48 | 116.48 | 116.48 | 0.4K |
| 10:26 | 116.42 | 116.42 | 116.42 | 116.42 | 0.1K |
| 10:27 | 116.45 | 116.59 | 116.45 | 116.59 | 0.8K |
| 10:28 | 116.46 | 116.46 | 116.46 | 116.46 | 1.3K |
| 10:31 | 116.60 | 116.63 | 116.60 | 116.63 | 0.7K |
| 10:32 | 116.50 | 116.50 | 116.50 | 116.50 | 0.4K |
| 10:33 | 116.70 | 116.70 | 116.70 | 116.70 | 1.8K |
| 10:36 | 116.44 | 116.44 | 116.44 | 116.44 | 0.5K |
| 10:39 | 116.46 | 116.46 | 116.40 | 116.40 | 1.3K |
| 10:43 | 116.28 | 116.45 | 116.28 | 116.45 | 0.3K |
| 10:44 | 116.31 | 116.31 | 116.31 | 116.31 | 1.7K |
| 10:47 | 116.39 | 116.52 | 116.39 | 116.52 | 0.6K |
| 10:48 | 116.43 | 116.43 | 116.43 | 116.43 | 0.1K |
| 10:49 | 116.43 | 116.43 | 116.43 | 116.43 | 0.9K |
| 10:52 | 116.46 | 116.46 | 116.46 | 116.46 | 0.6K |
| 10:53 | 116.83 | 116.83 | 116.83 | 116.83 | 0.3K |
| 10:54 | 116.80 | 116.80 | 116.80 | 116.80 | 1.2K |
| 10:58 | 116.51 | 116.51 | 116.32 | 116.32 | 1.2K |
| 10:59 | 116.35 | 116.35 | 116.35 | 116.35 | 0.3K |
| 11:00 | 116.34 | 116.40 | 116.25 | 116.40 | 1.7K |
| 11:01 | 116.29 | 116.29 | 116.29 | 116.29 | 0.7K |
| 11:03 | 116.46 | 116.46 | 116.46 | 116.46 | 0.4K |
| 11:05 | 116.46 | 116.46 | 116.41 | 116.41 | 0.9K |
| 11:06 | 116.41 | 116.56 | 116.41 | 116.56 | 1.1K |
| 11:07 | 116.65 | 116.65 | 116.51 | 116.51 | 1.8K |
| 11:10 | 116.47 | 116.47 | 116.40 | 116.40 | 2.6K |
| 11:13 | 116.74 | 116.74 | 116.74 | 116.74 | 0.1K |
| 11:14 | 116.77 | 116.77 | 116.77 | 116.77 | 1.0K |
| 11:19 | 116.74 | 116.74 | 116.74 | 116.74 | 0.4K |
| 11:21 | 116.73 | 116.73 | 116.73 | 116.73 | 0.2K |
| 11:22 | 116.75 | 116.75 | 116.75 | 116.75 | 0.6K |
| 11:24 | 116.92 | 116.92 | 116.92 | 116.92 | 0.7K |
| 11:27 | 116.86 | 116.86 | 116.86 | 116.86 | 0.6K |
| 11:29 | 116.89 | 116.89 | 116.89 | 116.89 | 0.9K |
| 11:31 | 117.00 | 117.00 | 117.00 | 117.00 | 0.4K |
| 11:33 | 116.99 | 116.99 | 116.99 | 116.99 | 0.6K |
| 11:35 | 116.99 | 116.99 | 116.99 | 116.99 | 1.0K |
| 11:36 | 117.05 | 117.05 | 117.05 | 117.05 | 0.4K |
| 11:38 | 117.03 | 117.03 | 117.03 | 117.03 | 2.0K |
| 11:39 | 117.07 | 117.10 | 117.07 | 117.10 | 0.6K |
| 11:41 | 117.03 | 117.03 | 117.03 | 117.03 | 0.1K |
| 11:43 | 117.17 | 117.17 | 117.17 | 117.17 | 0.7K |
| 11:45 | 117.14 | 117.14 | 117.08 | 117.08 | 0.6K |
| 11:46 | 117.08 | 117.08 | 117.08 | 117.08 | 3.1K |
| 11:50 | 117.07 | 117.07 | 117.07 | 117.07 | 2.2K |
| 11:55 | 116.84 | 116.84 | 116.78 | 116.78 | 2.1K |
| 12:06 | 116.88 | 116.88 | 116.88 | 116.88 | 1.6K |
| 12:14 | 116.86 | 117.15 | 116.86 | 117.15 | 0.9K |
| 12:16 | 117.03 | 117.03 | 116.92 | 116.92 | 1.0K |
| 12:17 | 116.92 | 116.92 | 116.92 | 116.92 | 1.0K |
| 12:19 | 116.93 | 116.93 | 116.93 | 116.93 | 0.8K |
| 12:22 | 116.82 | 116.82 | 116.82 | 116.82 | 1.4K |
| 12:23 | 116.74 | 116.74 | 116.74 | 116.74 | 0.8K |
| 12:24 | 116.77 | 116.77 | 116.77 | 116.77 | 0.4K |
| 12:25 | 116.70 | 116.70 | 116.70 | 116.70 | 0.3K |
| 12:28 | 116.70 | 116.70 | 116.70 | 116.70 | 0.6K |
| 12:33 | 116.65 | 116.65 | 116.65 | 116.65 | 0.3K |
| 12:35 | 116.57 | 116.57 | 116.55 | 116.55 | 0.7K |
| 12:36 | 116.56 | 116.56 | 116.56 | 116.56 | 0.5K |
| 12:38 | 116.58 | 116.58 | 116.58 | 116.58 | 1.4K |
| 12:41 | 116.64 | 116.64 | 116.64 | 116.64 | 1.1K |
| 12:42 | 116.64 | 116.64 | 116.64 | 116.64 | 0.7K |
| 12:46 | 116.64 | 116.67 | 116.64 | 116.67 | 1.5K |
| 12:52 | 116.52 | 116.55 | 116.52 | 116.55 | 0.3K |
| 12:53 | 116.45 | 116.45 | 116.43 | 116.43 | 1.5K |
| 12:56 | 116.48 | 116.48 | 116.48 | 116.48 | 1.0K |
| 13:02 | 116.33 | 116.33 | 116.33 | 116.33 | 1.3K |
| 13:06 | 116.19 | 116.19 | 116.19 | 116.19 | 0.9K |
| 13:11 | 116.32 | 116.32 | 116.32 | 116.32 | 0.5K |
| 13:12 | 116.22 | 116.22 | 116.22 | 116.22 | 0.1K |
| 13:13 | 116.22 | 116.22 | 116.22 | 116.22 | 0.3K |
| 13:17 | 116.32 | 116.32 | 116.27 | 116.27 | 1.7K |
| 13:19 | 116.24 | 116.24 | 116.24 | 116.24 | 0.6K |
| 13:22 | 116.13 | 116.34 | 116.13 | 116.34 | 0.4K |
| 13:23 | 116.25 | 116.25 | 116.24 | 116.24 | 1.2K |
| 13:25 | 116.13 | 116.13 | 116.13 | 116.13 | 0.8K |
| 13:28 | 115.98 | 115.98 | 115.94 | 115.94 | 2.8K |
| 13:29 | 115.75 | 115.75 | 115.75 | 115.75 | 0.8K |
| 13:30 | 115.79 | 115.79 | 115.79 | 115.79 | 1.0K |
| 13:31 | 115.82 | 115.82 | 115.82 | 115.82 | 0.3K |
| 13:32 | 115.79 | 115.79 | 115.74 | 115.74 | 0.7K |
| 13:34 | 115.58 | 115.70 | 115.58 | 115.70 | 1.2K |
| 13:37 | 115.61 | 115.61 | 115.61 | 115.61 | 2.3K |
| 13:42 | 115.57 | 115.57 | 115.57 | 115.57 | 1.6K |
| 13:44 | 115.41 | 115.41 | 115.41 | 115.41 | 0.8K |
| 13:45 | 115.44 | 115.62 | 115.44 | 115.62 | 2.4K |
| 13:50 | 115.34 | 115.34 | 115.34 | 115.34 | 1.1K |
| 13:54 | 115.50 | 115.50 | 115.35 | 115.35 | 3.8K |
| 13:55 | 115.38 | 115.38 | 115.31 | 115.31 | 2.9K |
| 13:58 | 115.33 | 115.35 | 115.33 | 115.35 | 1.5K |
| 14:00 | 115.53 | 115.60 | 115.53 | 115.60 | 2.2K |
| 14:01 | 115.59 | 115.63 | 115.59 | 115.63 | 2.0K |
| 14:02 | 115.57 | 115.57 | 115.55 | 115.57 | 0.7K |
| 14:03 | 115.51 | 115.55 | 115.46 | 115.46 | 1.4K |
| 14:04 | 115.46 | 115.51 | 115.46 | 115.51 | 0.6K |
| 14:05 | 115.49 | 115.57 | 115.49 | 115.57 | 2.0K |
| 14:07 | 115.46 | 115.46 | 115.46 | 115.46 | 0.7K |
| 14:08 | 115.45 | 115.46 | 115.44 | 115.44 | 2.6K |
| 14:10 | 115.55 | 115.55 | 115.55 | 115.55 | 1.4K |
| 14:12 | 115.46 | 115.46 | 115.46 | 115.46 | 0.6K |
| 14:13 | 115.46 | 115.52 | 115.46 | 115.52 | 1.3K |
| 14:15 | 115.51 | 115.51 | 115.51 | 115.51 | 1.6K |
| 14:16 | 115.63 | 115.63 | 115.63 | 115.63 | 0.5K |
| 14:18 | 115.64 | 115.64 | 115.61 | 115.61 | 1.3K |
| 14:19 | 115.62 | 115.62 | 115.62 | 115.62 | 2.2K |
| 14:22 | 115.54 | 115.54 | 115.54 | 115.54 | 0.3K |
| 14:23 | 115.53 | 115.53 | 115.53 | 115.53 | 0.6K |
| 14:24 | 115.52 | 115.52 | 115.52 | 115.52 | 1.6K |
| 14:26 | 115.47 | 115.47 | 115.47 | 115.47 | 2.8K |
| 14:30 | 115.51 | 115.51 | 115.51 | 115.51 | 0.5K |
| 14:32 | 115.46 | 115.53 | 115.46 | 115.53 | 2.0K |
| 14:33 | 115.51 | 115.55 | 115.44 | 115.55 | 2.5K |
| 14:35 | 115.48 | 115.48 | 115.48 | 115.48 | 1.9K |
| 14:40 | 115.56 | 115.61 | 115.56 | 115.61 | 2.0K |
| 14:42 | 115.48 | 115.48 | 115.48 | 115.48 | 1.1K |
| 14:46 | 115.57 | 115.57 | 115.50 | 115.50 | 0.5K |
| 14:47 | 115.57 | 115.57 | 115.57 | 115.57 | 0.7K |
| 14:48 | 115.55 | 115.55 | 115.55 | 115.55 | 0.9K |
| 14:50 | 115.65 | 115.65 | 115.65 | 115.65 | 1.3K |
| 14:51 | 115.64 | 115.64 | 115.64 | 115.64 | 1.2K |
| 14:53 | 115.61 | 115.61 | 115.61 | 115.61 | 0.5K |
| 14:54 | 115.49 | 115.49 | 115.49 | 115.49 | 1.5K |
| 14:55 | 115.54 | 115.54 | 115.54 | 115.54 | 0.1K |
| 14:56 | 115.60 | 115.60 | 115.45 | 115.45 | 1.6K |
| 14:57 | 115.55 | 115.55 | 115.55 | 115.55 | 1.1K |
| 14:58 | 115.65 | 115.65 | 115.65 | 115.65 | 1.2K |
| 14:59 | 115.73 | 115.79 | 115.71 | 115.71 | 2.3K |
| 15:01 | 115.68 | 115.68 | 115.61 | 115.61 | 1.4K |
| 15:03 | 115.70 | 115.81 | 115.70 | 115.77 | 1.9K |
| 15:04 | 115.68 | 115.68 | 115.68 | 115.68 | 0.8K |
| 15:05 | 115.71 | 115.71 | 115.71 | 115.71 | 0.5K |
| 15:06 | 115.87 | 115.87 | 115.77 | 115.77 | 1.6K |
| 15:07 | 115.90 | 115.90 | 115.90 | 115.90 | 1.3K |
| 15:08 | 115.92 | 115.92 | 115.92 | 115.92 | 0.2K |
| 15:09 | 116.04 | 116.04 | 116.04 | 116.04 | 0.7K |
| 15:10 | 115.89 | 115.89 | 115.89 | 115.89 | 0.2K |
| 15:11 | 115.90 | 115.90 | 115.90 | 115.90 | 1.0K |
| 15:12 | 115.82 | 115.82 | 115.82 | 115.82 | 1.8K |
| 15:14 | 115.67 | 115.74 | 115.67 | 115.69 | 1.4K |
| 15:16 | 115.74 | 115.74 | 115.74 | 115.74 | 0.8K |
| 15:17 | 115.74 | 115.74 | 115.74 | 115.74 | 0.5K |
| 15:18 | 115.70 | 115.74 | 115.68 | 115.74 | 1.2K |
| 15:19 | 115.74 | 115.74 | 115.74 | 115.74 | 0.6K |
| 15:20 | 115.78 | 115.78 | 115.74 | 115.74 | 1.1K |
| 15:21 | 115.80 | 115.80 | 115.80 | 115.80 | 3.2K |
| 15:25 | 115.75 | 115.75 | 115.75 | 115.75 | 1.1K |
| 15:27 | 115.74 | 115.75 | 115.74 | 115.75 | 1.0K |
| 15:29 | 115.74 | 115.74 | 115.69 | 115.69 | 2.8K |
| 15:31 | 115.58 | 115.64 | 115.56 | 115.56 | 1.9K |
| 15:32 | 115.55 | 115.55 | 115.52 | 115.52 | 0.9K |
| 15:33 | 115.54 | 115.63 | 115.54 | 115.57 | 2.8K |
| 15:34 | 115.60 | 115.72 | 115.60 | 115.72 | 3.7K |
| 15:37 | 115.62 | 115.62 | 115.62 | 115.62 | 0.3K |
| 15:38 | 115.62 | 115.66 | 115.62 | 115.66 | 1.0K |
| 15:39 | 115.63 | 115.65 | 115.63 | 115.65 | 2.2K |
| 15:40 | 115.65 | 115.69 | 115.65 | 115.66 | 2.0K |
| 15:41 | 115.66 | 115.66 | 115.66 | 115.66 | 0.9K |
| 15:42 | 115.74 | 115.74 | 115.68 | 115.68 | 1.2K |
| 15:43 | 115.67 | 115.67 | 115.67 | 115.67 | 0.5K |
| 15:44 | 115.69 | 115.69 | 115.69 | 115.69 | 0.9K |
| 15:45 | 115.69 | 115.70 | 115.69 | 115.70 | 2.2K |
| 15:46 | 115.77 | 115.82 | 115.77 | 115.79 | 2.4K |
| 15:47 | 115.84 | 115.84 | 115.79 | 115.82 | 1.8K |
| 15:48 | 115.79 | 115.79 | 115.78 | 115.79 | 1.6K |
| 15:49 | 115.79 | 115.79 | 115.79 | 115.79 | 1.3K |
| 15:50 | 115.89 | 115.89 | 115.74 | 115.74 | 6.6K |
| 15:51 | 115.80 | 115.80 | 115.76 | 115.76 | 2.7K |
| 15:52 | 115.72 | 115.74 | 115.72 | 115.74 | 2.3K |
| 15:53 | 115.79 | 115.79 | 115.72 | 115.72 | 4.9K |
| 15:54 | 115.72 | 115.74 | 115.72 | 115.74 | 6.5K |
| 15:55 | 115.74 | 115.80 | 115.74 | 115.78 | 3.4K |
| 15:56 | 115.67 | 115.74 | 115.67 | 115.67 | 8.0K |
| 15:57 | 115.65 | 115.65 | 115.58 | 115.60 | 11.0K |
| 15:58 | 115.61 | 115.61 | 115.50 | 115.54 | 9.9K |
| 15:59 | 115.54 | 115.69 | 115.54 | 115.66 | 9.6K |