| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 113.72 | 113.72 | 113.72 | 113.72 | 2.3K |
| 09:31 | 113.58 | 113.58 | 113.58 | 113.58 | 0.4K |
| 09:34 | 113.25 | 113.25 | 113.25 | 113.25 | 0.2K |
| 09:35 | 113.99 | 113.99 | 113.94 | 113.94 | 1.8K |
| 09:44 | 114.35 | 114.35 | 114.35 | 114.35 | 0.2K |
| 09:45 | 114.42 | 114.42 | 114.42 | 114.42 | 0.3K |
| 09:47 | 114.47 | 114.47 | 114.47 | 114.47 | 0.6K |
| 09:48 | 114.40 | 114.40 | 114.40 | 114.40 | 2.1K |
| 09:49 | 114.83 | 114.83 | 114.83 | 114.83 | 0.2K |
| 09:50 | 114.30 | 114.30 | 114.30 | 114.30 | 0.1K |
| 09:51 | 114.74 | 114.74 | 114.54 | 114.54 | 1.5K |
| 09:59 | 115.69 | 115.69 | 115.69 | 115.69 | 4.1K |
| 10:00 | 115.52 | 115.55 | 115.52 | 115.55 | 2.2K |
| 10:03 | 115.47 | 115.47 | 115.46 | 115.46 | 1.8K |
| 10:05 | 116.05 | 116.22 | 116.05 | 116.12 | 2.7K |
| 10:07 | 115.48 | 115.48 | 115.48 | 115.48 | 1.2K |
| 10:11 | 115.96 | 115.96 | 115.96 | 115.96 | 1.0K |
| 10:14 | 115.96 | 115.96 | 115.75 | 115.75 | 2.4K |
| 10:15 | 115.70 | 115.70 | 115.68 | 115.68 | 1.6K |
| 10:19 | 115.67 | 115.67 | 115.67 | 115.67 | 0.7K |
| 10:20 | 115.86 | 115.86 | 115.86 | 115.86 | 0.8K |
| 10:25 | 115.40 | 115.40 | 115.40 | 115.40 | 0.4K |
| 10:26 | 115.48 | 115.48 | 115.48 | 115.48 | 0.5K |
| 10:30 | 116.22 | 116.22 | 116.22 | 116.22 | 1.1K |
| 10:36 | 116.55 | 116.55 | 116.55 | 116.55 | 0.3K |
| 10:37 | 116.87 | 117.07 | 116.87 | 117.07 | 1.0K |
| 10:38 | 117.00 | 117.00 | 117.00 | 117.00 | 0.6K |
| 10:41 | 117.18 | 117.18 | 117.18 | 117.18 | 0.8K |
| 10:45 | 117.01 | 117.01 | 116.99 | 116.99 | 0.4K |
| 10:46 | 116.99 | 116.99 | 116.97 | 116.97 | 1.3K |
| 10:48 | 117.48 | 117.48 | 117.48 | 117.48 | 2.2K |
| 10:52 | 117.64 | 117.64 | 117.41 | 117.41 | 1.4K |
| 10:54 | 117.40 | 117.40 | 117.29 | 117.29 | 0.5K |
| 10:56 | 117.41 | 117.41 | 117.41 | 117.41 | 0.4K |
| 10:57 | 117.50 | 117.82 | 117.50 | 117.82 | 1.5K |
| 10:59 | 117.63 | 117.99 | 117.63 | 117.99 | 1.2K |
| 11:00 | 118.12 | 118.12 | 118.06 | 118.06 | 3.5K |
| 11:01 | 117.59 | 117.94 | 117.59 | 117.94 | 0.5K |
| 11:03 | 118.17 | 118.17 | 118.17 | 118.17 | 4.2K |
| 11:08 | 118.85 | 118.85 | 118.85 | 118.85 | 1.4K |
| 11:10 | 118.51 | 118.76 | 118.51 | 118.76 | 2.7K |
| 11:12 | 118.44 | 118.44 | 118.44 | 118.44 | 0.9K |
| 11:14 | 117.99 | 117.99 | 117.78 | 117.78 | 5.5K |
| 11:15 | 118.25 | 118.25 | 118.25 | 118.25 | 1.2K |
| 11:16 | 118.02 | 118.02 | 118.02 | 118.02 | 0.7K |
| 11:17 | 118.22 | 118.22 | 118.22 | 118.22 | 0.2K |
| 11:18 | 117.96 | 117.96 | 117.88 | 117.88 | 7.6K |
| 11:20 | 117.34 | 117.34 | 117.34 | 117.34 | 0.2K |
| 11:21 | 117.32 | 117.32 | 117.32 | 117.32 | 0.9K |
| 11:22 | 117.22 | 117.22 | 117.22 | 117.22 | 0.3K |
| 11:23 | 116.99 | 116.99 | 116.99 | 116.99 | 0.5K |
| 11:25 | 116.98 | 116.98 | 116.98 | 116.98 | 1.3K |
| 11:29 | 117.25 | 117.25 | 117.25 | 117.25 | 0.9K |
| 11:31 | 117.62 | 117.62 | 117.62 | 117.62 | 1.5K |
| 11:37 | 117.32 | 117.32 | 117.32 | 117.32 | 1.0K |
| 11:38 | 117.68 | 117.68 | 117.68 | 117.68 | 2.3K |
| 11:46 | 117.26 | 117.26 | 117.26 | 117.26 | 0.3K |
| 11:47 | 117.38 | 117.38 | 117.38 | 117.38 | 3.0K |
| 11:48 | 117.43 | 117.43 | 117.43 | 117.43 | 0.8K |
| 11:50 | 117.33 | 117.44 | 117.33 | 117.44 | 2.2K |
| 11:51 | 117.33 | 117.33 | 117.33 | 117.33 | 0.2K |
| 11:52 | 117.35 | 117.35 | 117.35 | 117.35 | 1.0K |
| 11:53 | 117.41 | 117.49 | 117.41 | 117.49 | 2.0K |
| 11:57 | 117.76 | 117.76 | 117.76 | 117.76 | 1.3K |
| 11:58 | 117.86 | 117.86 | 117.86 | 117.86 | 0.5K |
| 12:02 | 118.00 | 118.00 | 118.00 | 118.00 | 1.1K |
| 12:05 | 117.75 | 117.75 | 117.75 | 117.75 | 1.3K |
| 12:08 | 117.58 | 117.58 | 117.58 | 117.58 | 1.0K |
| 12:09 | 117.53 | 117.54 | 117.53 | 117.54 | 0.5K |
| 12:10 | 117.54 | 117.54 | 117.54 | 117.54 | 1.7K |
| 12:14 | 117.66 | 117.70 | 117.66 | 117.70 | 1.3K |
| 12:19 | 117.90 | 117.90 | 117.90 | 117.90 | 2.0K |
| 12:23 | 118.06 | 118.06 | 118.06 | 118.06 | 0.2K |
| 12:24 | 118.08 | 118.08 | 118.08 | 118.08 | 1.3K |
| 12:29 | 118.25 | 118.25 | 118.25 | 118.25 | 1.7K |
| 12:32 | 118.24 | 118.24 | 118.24 | 118.24 | 0.3K |
| 12:33 | 118.25 | 118.25 | 118.25 | 118.25 | 0.5K |
| 12:35 | 118.23 | 118.23 | 118.16 | 118.16 | 1.6K |
| 12:36 | 118.50 | 118.50 | 118.50 | 118.50 | 1.3K |
| 12:41 | 118.45 | 118.45 | 118.45 | 118.45 | 0.3K |
| 12:44 | 118.44 | 118.44 | 118.44 | 118.44 | 17.8K |
| 12:45 | 118.31 | 118.31 | 118.31 | 118.31 | 19.3K |
| 12:46 | 118.34 | 118.34 | 118.34 | 118.34 | 1.3K |
| 12:51 | 118.19 | 118.19 | 118.19 | 118.19 | 0.1K |
| 12:52 | 118.34 | 118.34 | 117.97 | 117.97 | 6.2K |
| 12:57 | 117.22 | 117.22 | 117.22 | 117.22 | 1.5K |
| 13:03 | 117.16 | 117.16 | 117.16 | 117.16 | 0.5K |
| 13:04 | 116.84 | 116.84 | 116.84 | 116.84 | 0.6K |
| 13:05 | 116.79 | 116.79 | 116.79 | 116.79 | 0.4K |
| 13:06 | 116.86 | 116.86 | 116.86 | 116.86 | 0.6K |
| 13:11 | 116.74 | 116.74 | 116.74 | 116.74 | 1.1K |
| 13:18 | 116.45 | 116.58 | 116.45 | 116.58 | 2.0K |
| 13:23 | 116.70 | 116.70 | 116.70 | 116.70 | 1.2K |
| 13:30 | 116.50 | 116.50 | 116.50 | 116.50 | 0.5K |
| 13:32 | 116.50 | 116.50 | 116.50 | 116.50 | 1.7K |
| 13:37 | 115.98 | 115.98 | 115.98 | 115.98 | 0.2K |
| 13:38 | 116.21 | 116.21 | 116.21 | 116.21 | 1.6K |
| 13:40 | 115.87 | 116.04 | 115.86 | 116.04 | 4.9K |
| 13:41 | 116.00 | 116.00 | 116.00 | 116.00 | 1.8K |
| 13:42 | 115.72 | 115.72 | 115.72 | 115.72 | 1.0K |
| 13:44 | 115.67 | 115.67 | 115.67 | 115.67 | 2.0K |
| 13:49 | 115.32 | 115.32 | 115.32 | 115.32 | 1.1K |
| 13:50 | 115.33 | 115.33 | 115.33 | 115.33 | 1.2K |
| 13:54 | 115.63 | 115.97 | 115.63 | 115.97 | 5.4K |
| 13:55 | 116.15 | 116.15 | 116.15 | 116.15 | 0.6K |
| 13:56 | 116.32 | 116.32 | 116.32 | 116.32 | 1.4K |
| 14:07 | 116.68 | 116.68 | 116.68 | 116.68 | 0.8K |
| 14:10 | 116.68 | 116.68 | 116.68 | 116.68 | 5.0K |
| 14:15 | 116.78 | 116.89 | 116.78 | 116.89 | 1.8K |
| 14:16 | 116.93 | 116.93 | 116.93 | 116.93 | 0.4K |
| 14:17 | 116.81 | 116.81 | 116.81 | 116.81 | 0.4K |
| 14:19 | 116.77 | 116.77 | 116.62 | 116.62 | 9.7K |
| 14:20 | 116.47 | 116.47 | 116.47 | 116.47 | 0.6K |
| 14:21 | 116.47 | 116.68 | 116.47 | 116.68 | 3.5K |
| 14:28 | 116.53 | 116.53 | 116.53 | 116.53 | 0.7K |
| 14:31 | 116.51 | 116.51 | 116.51 | 116.51 | 0.6K |
| 14:33 | 116.43 | 116.43 | 116.43 | 116.43 | 0.5K |
| 14:34 | 116.45 | 116.58 | 116.45 | 116.58 | 1.5K |
| 14:36 | 116.53 | 116.53 | 116.53 | 116.53 | 0.4K |
| 14:37 | 116.61 | 116.61 | 116.61 | 116.61 | 2.2K |
| 14:40 | 116.71 | 116.71 | 116.71 | 116.71 | 0.5K |
| 14:42 | 117.06 | 117.17 | 117.06 | 117.17 | 1.0K |
| 14:43 | 117.00 | 117.00 | 116.99 | 116.99 | 2.0K |
| 14:44 | 116.96 | 116.96 | 116.84 | 116.84 | 2.3K |
| 14:45 | 116.83 | 116.83 | 116.83 | 116.83 | 1.2K |
| 14:49 | 116.81 | 116.81 | 116.81 | 116.81 | 0.6K |
| 14:52 | 117.10 | 117.10 | 117.10 | 117.10 | 1.1K |
| 14:55 | 117.14 | 117.14 | 117.14 | 117.14 | 0.3K |
| 14:59 | 117.15 | 117.15 | 117.10 | 117.10 | 1.3K |
| 15:00 | 117.15 | 117.15 | 117.15 | 117.15 | 2.1K |
| 15:03 | 116.86 | 117.14 | 116.84 | 117.14 | 4.9K |
| 15:05 | 116.98 | 116.98 | 116.98 | 116.98 | 1.9K |
| 15:07 | 116.98 | 116.98 | 116.93 | 116.93 | 0.6K |
| 15:08 | 116.93 | 116.93 | 116.87 | 116.87 | 0.6K |
| 15:09 | 116.80 | 116.80 | 116.80 | 116.80 | 2.7K |
| 15:10 | 116.68 | 116.68 | 116.68 | 116.68 | 0.4K |
| 15:12 | 116.67 | 116.67 | 116.67 | 116.67 | 1.2K |
| 15:19 | 116.61 | 116.61 | 116.61 | 116.61 | 0.3K |
| 15:20 | 116.80 | 116.86 | 116.80 | 116.86 | 1.8K |
| 15:23 | 116.61 | 116.67 | 116.61 | 116.67 | 1.0K |
| 15:24 | 116.70 | 116.78 | 116.70 | 116.70 | 1.6K |
| 15:26 | 116.79 | 116.95 | 116.79 | 116.95 | 1.8K |
| 15:28 | 116.88 | 116.88 | 116.88 | 116.88 | 0.6K |
| 15:29 | 117.05 | 117.05 | 117.05 | 117.05 | 1.3K |
| 15:30 | 117.29 | 117.29 | 117.24 | 117.24 | 1.5K |
| 15:35 | 117.46 | 117.48 | 117.41 | 117.41 | 3.0K |
| 15:36 | 117.23 | 117.23 | 117.23 | 117.23 | 1.3K |
| 15:37 | 117.16 | 117.16 | 117.16 | 117.16 | 0.4K |
| 15:39 | 116.97 | 116.97 | 116.97 | 116.97 | 0.7K |
| 15:40 | 116.97 | 116.97 | 116.97 | 116.97 | 0.4K |
| 15:41 | 116.85 | 116.85 | 116.85 | 116.85 | 1.4K |
| 15:42 | 116.84 | 117.04 | 116.84 | 117.04 | 2.1K |
| 15:43 | 116.99 | 116.99 | 116.99 | 116.99 | 0.9K |
| 15:45 | 116.94 | 116.94 | 116.94 | 116.94 | 0.4K |
| 15:46 | 116.84 | 116.89 | 116.84 | 116.89 | 0.9K |
| 15:47 | 116.93 | 116.93 | 116.93 | 116.93 | 0.2K |
| 15:48 | 117.07 | 117.07 | 116.94 | 116.94 | 0.8K |
| 15:49 | 117.03 | 117.03 | 117.03 | 117.03 | 0.2K |
| 15:50 | 116.86 | 116.86 | 116.76 | 116.76 | 9.7K |
| 15:51 | 116.74 | 116.99 | 116.74 | 116.99 | 3.2K |
| 15:52 | 116.96 | 117.09 | 116.96 | 117.07 | 3.2K |
| 15:53 | 117.07 | 117.11 | 116.97 | 117.06 | 1.6K |
| 15:54 | 117.05 | 117.19 | 116.86 | 117.17 | 9.1K |
| 15:55 | 117.03 | 117.04 | 117.03 | 117.04 | 1.3K |
| 15:56 | 116.97 | 117.17 | 116.97 | 117.17 | 1.2K |
| 15:57 | 117.16 | 117.28 | 117.11 | 117.25 | 4.8K |
| 15:58 | 117.36 | 117.36 | 117.22 | 117.30 | 2.4K |
| 15:59 | 117.35 | 117.40 | 117.18 | 117.18 | 317.2K |