| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 118.94 | 118.94 | 118.85 | 118.85 | 6.2K |
| 09:39 | 118.84 | 118.84 | 118.84 | 118.84 | 0.1K |
| 09:42 | 118.86 | 118.86 | 118.86 | 118.86 | 0.2K |
| 09:43 | 118.69 | 118.69 | 118.69 | 118.69 | 0.6K |
| 09:47 | 118.98 | 118.98 | 118.98 | 118.98 | 0.8K |
| 09:49 | 119.03 | 119.03 | 119.03 | 119.03 | 0.1K |
| 09:51 | 119.36 | 119.37 | 119.36 | 119.37 | 0.2K |
| 09:53 | 119.34 | 119.34 | 119.34 | 119.34 | 0.1K |
| 09:54 | 119.37 | 119.37 | 119.37 | 119.37 | 0.2K |
| 09:55 | 119.18 | 119.18 | 119.18 | 119.18 | 0.5K |
| 09:56 | 119.21 | 119.21 | 119.21 | 119.21 | 0.1K |
| 09:59 | 119.45 | 119.45 | 119.45 | 119.45 | 1.9K |
| 10:03 | 119.59 | 119.59 | 119.59 | 119.59 | 0.1K |
| 10:05 | 119.49 | 119.49 | 119.49 | 119.49 | 0.2K |
| 10:06 | 119.66 | 119.66 | 119.49 | 119.49 | 1.7K |
| 10:09 | 119.49 | 119.49 | 119.49 | 119.49 | 0.1K |
| 10:10 | 119.49 | 119.49 | 119.49 | 119.49 | 0.5K |
| 10:11 | 119.49 | 119.49 | 119.49 | 119.49 | 0.6K |
| 10:12 | 119.74 | 119.74 | 119.74 | 119.74 | 0.2K |
| 10:13 | 119.63 | 119.63 | 119.63 | 119.63 | 0.5K |
| 10:14 | 119.99 | 119.99 | 119.99 | 119.99 | 0.6K |
| 10:16 | 119.81 | 119.81 | 119.81 | 119.81 | 0.5K |
| 10:18 | 119.97 | 119.97 | 119.95 | 119.95 | 0.4K |
| 10:20 | 119.94 | 119.94 | 119.94 | 119.94 | 0.1K |
| 10:21 | 119.98 | 119.98 | 119.98 | 119.98 | 0.6K |
| 10:23 | 119.98 | 120.21 | 119.98 | 120.21 | 2.1K |
| 10:24 | 120.20 | 120.32 | 120.20 | 120.32 | 0.6K |
| 10:26 | 120.10 | 120.33 | 120.10 | 120.33 | 0.5K |
| 10:28 | 120.50 | 120.52 | 120.29 | 120.29 | 4.5K |
| 10:29 | 120.52 | 120.52 | 120.52 | 120.52 | 0.2K |
| 10:30 | 120.53 | 120.70 | 120.53 | 120.70 | 2.3K |
| 10:31 | 120.61 | 120.61 | 120.61 | 120.61 | 0.2K |
| 10:32 | 120.66 | 120.67 | 120.66 | 120.67 | 0.8K |
| 10:34 | 120.85 | 120.95 | 120.85 | 120.93 | 3.1K |
| 10:36 | 120.83 | 121.23 | 120.83 | 121.17 | 3.2K |
| 10:39 | 121.12 | 121.16 | 121.12 | 121.16 | 0.9K |
| 10:40 | 121.01 | 121.11 | 121.01 | 121.11 | 3.0K |
| 10:41 | 120.91 | 120.99 | 120.91 | 120.99 | 0.6K |
| 10:42 | 121.17 | 121.17 | 121.17 | 121.17 | 0.5K |
| 10:44 | 121.17 | 121.17 | 121.02 | 121.02 | 0.6K |
| 10:45 | 121.13 | 121.13 | 121.13 | 121.13 | 5.1K |
| 10:46 | 121.03 | 121.15 | 121.03 | 121.15 | 0.4K |
| 10:47 | 121.21 | 121.47 | 121.21 | 121.47 | 3.8K |
| 10:48 | 121.23 | 121.29 | 121.06 | 121.29 | 7.2K |
| 10:50 | 121.35 | 121.35 | 121.21 | 121.21 | 1.1K |
| 10:52 | 121.31 | 121.34 | 121.22 | 121.34 | 2.9K |
| 10:53 | 121.34 | 121.34 | 121.34 | 121.34 | 0.5K |
| 10:54 | 121.24 | 121.24 | 121.24 | 121.24 | 0.7K |
| 10:55 | 121.00 | 121.00 | 121.00 | 121.00 | 3.2K |
| 10:56 | 120.88 | 120.94 | 120.83 | 120.83 | 6.4K |
| 10:57 | 120.77 | 120.77 | 120.46 | 120.46 | 2.3K |
| 10:58 | 120.46 | 120.46 | 120.44 | 120.44 | 2.3K |
| 11:03 | 120.35 | 120.35 | 120.35 | 120.35 | 0.7K |
| 11:06 | 120.35 | 120.37 | 120.35 | 120.37 | 2.7K |
| 11:07 | 120.21 | 120.23 | 120.21 | 120.23 | 4.9K |
| 11:10 | 120.16 | 120.21 | 120.16 | 120.21 | 1.1K |
| 11:11 | 120.46 | 120.46 | 120.46 | 120.46 | 1.7K |
| 11:12 | 120.52 | 120.52 | 120.52 | 120.52 | 0.5K |
| 11:15 | 120.33 | 120.33 | 120.33 | 120.33 | 1.2K |
| 11:16 | 120.54 | 120.54 | 120.54 | 120.54 | 0.4K |
| 11:19 | 120.68 | 120.68 | 120.60 | 120.60 | 1.3K |
| 11:21 | 120.62 | 120.62 | 120.61 | 120.61 | 7.4K |
| 11:23 | 120.59 | 120.60 | 120.59 | 120.60 | 1.6K |
| 11:24 | 120.59 | 120.59 | 120.42 | 120.42 | 3.4K |
| 11:25 | 120.53 | 120.53 | 120.53 | 120.53 | 1.2K |
| 11:30 | 120.53 | 120.53 | 120.53 | 120.53 | 0.2K |
| 11:31 | 120.53 | 120.75 | 120.53 | 120.64 | 3.5K |
| 11:34 | 120.54 | 120.54 | 120.54 | 120.54 | 0.8K |
| 11:36 | 120.65 | 120.65 | 120.65 | 120.65 | 1.3K |
| 11:41 | 120.76 | 120.76 | 120.76 | 120.76 | 0.1K |
| 11:43 | 120.66 | 120.66 | 120.66 | 120.66 | 3.1K |
| 11:44 | 120.68 | 120.68 | 120.68 | 120.68 | 0.4K |
| 11:45 | 120.79 | 120.79 | 120.66 | 120.66 | 4.1K |
| 11:46 | 120.67 | 120.67 | 120.67 | 120.67 | 1.2K |
| 11:48 | 120.67 | 120.67 | 120.67 | 120.67 | 0.5K |
| 11:49 | 120.66 | 120.66 | 120.66 | 120.66 | 0.6K |
| 11:52 | 120.66 | 120.66 | 120.66 | 120.66 | 1.7K |
| 11:53 | 120.65 | 120.65 | 120.65 | 120.65 | 3.8K |
| 11:54 | 120.65 | 120.65 | 120.65 | 120.65 | 3.4K |
| 11:56 | 120.61 | 120.61 | 120.58 | 120.58 | 3.3K |
| 11:58 | 120.66 | 120.66 | 120.66 | 120.66 | 1.0K |
| 11:59 | 120.65 | 120.65 | 120.65 | 120.65 | 0.7K |
| 12:02 | 120.64 | 120.64 | 120.64 | 120.64 | 0.8K |
| 12:08 | 120.68 | 120.68 | 120.68 | 120.68 | 0.7K |
| 12:12 | 120.76 | 120.76 | 120.76 | 120.76 | 2.0K |
| 12:13 | 120.96 | 120.96 | 120.96 | 120.96 | 1.0K |
| 12:15 | 121.05 | 121.06 | 121.05 | 121.06 | 1.4K |
| 12:18 | 121.14 | 121.14 | 121.10 | 121.10 | 0.7K |
| 12:19 | 121.03 | 121.03 | 120.94 | 120.94 | 4.8K |
| 12:25 | 121.01 | 121.01 | 121.01 | 121.01 | 0.6K |
| 12:28 | 121.08 | 121.09 | 121.08 | 121.09 | 1.4K |
| 12:33 | 121.24 | 121.28 | 121.24 | 121.28 | 2.1K |
| 12:34 | 121.26 | 121.26 | 121.26 | 121.26 | 0.1K |
| 12:35 | 121.27 | 121.27 | 121.17 | 121.17 | 1.0K |
| 12:36 | 121.12 | 121.17 | 121.12 | 121.17 | 1.6K |
| 12:37 | 120.98 | 120.98 | 120.98 | 120.98 | 0.5K |
| 12:38 | 121.07 | 121.07 | 121.07 | 121.07 | 0.3K |
| 12:40 | 121.10 | 121.10 | 121.10 | 121.10 | 0.4K |
| 12:42 | 121.10 | 121.10 | 121.10 | 121.10 | 0.4K |
| 12:44 | 121.09 | 121.09 | 121.09 | 121.09 | 0.1K |
| 12:45 | 121.05 | 121.05 | 121.04 | 121.04 | 1.2K |
| 12:46 | 121.10 | 121.17 | 121.10 | 121.17 | 1.4K |
| 12:48 | 121.13 | 121.13 | 121.13 | 121.13 | 0.3K |
| 12:49 | 121.17 | 121.17 | 121.17 | 121.17 | 0.2K |
| 12:50 | 121.03 | 121.05 | 121.02 | 121.05 | 3.1K |
| 12:51 | 121.04 | 121.04 | 120.97 | 120.97 | 2.5K |
| 12:52 | 120.97 | 120.97 | 120.97 | 120.97 | 0.2K |
| 12:53 | 120.92 | 121.00 | 120.92 | 121.00 | 0.4K |
| 12:55 | 121.00 | 121.00 | 121.00 | 121.00 | 0.3K |
| 12:57 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 12:58 | 120.94 | 120.94 | 120.94 | 120.94 | 0.1K |
| 12:59 | 121.00 | 121.00 | 121.00 | 121.00 | 0.3K |
| 13:00 | 120.98 | 121.01 | 120.98 | 121.01 | 1.7K |
| 13:01 | 121.02 | 121.14 | 121.02 | 121.14 | 2.0K |
| 13:03 | 120.98 | 121.00 | 120.98 | 121.00 | 1.3K |
| 13:05 | 121.11 | 121.11 | 121.11 | 121.11 | 0.5K |
| 13:07 | 121.09 | 121.09 | 121.01 | 121.01 | 0.2K |
| 13:08 | 120.99 | 120.99 | 120.98 | 120.98 | 1.0K |
| 13:09 | 120.94 | 120.94 | 120.94 | 120.94 | 0.3K |
| 13:10 | 120.90 | 120.90 | 120.90 | 120.90 | 0.3K |
| 13:11 | 120.95 | 120.95 | 120.95 | 120.95 | 0.3K |
| 13:12 | 120.95 | 120.98 | 120.95 | 120.98 | 1.2K |
| 13:14 | 120.97 | 120.97 | 120.97 | 120.97 | 0.1K |
| 13:15 | 120.86 | 120.88 | 120.86 | 120.88 | 1.2K |
| 13:16 | 120.93 | 120.99 | 120.93 | 120.99 | 1.2K |
| 13:17 | 121.17 | 121.17 | 121.17 | 121.17 | 0.2K |
| 13:18 | 121.17 | 121.17 | 121.17 | 121.17 | 0.3K |
| 13:20 | 121.14 | 121.14 | 121.14 | 121.14 | 0.2K |
| 13:21 | 121.13 | 121.13 | 121.13 | 121.13 | 0.2K |
| 13:22 | 121.15 | 121.15 | 121.08 | 121.08 | 0.3K |
| 13:23 | 121.00 | 121.00 | 120.91 | 120.91 | 2.5K |
| 13:24 | 120.81 | 120.81 | 120.81 | 120.81 | 0.1K |
| 13:25 | 120.93 | 120.93 | 120.93 | 120.93 | 0.5K |
| 13:26 | 120.92 | 120.92 | 120.92 | 120.92 | 0.2K |
| 13:27 | 120.89 | 120.89 | 120.89 | 120.89 | 0.6K |
| 13:28 | 120.94 | 120.96 | 120.94 | 120.96 | 0.3K |
| 13:29 | 120.88 | 120.88 | 120.88 | 120.88 | 0.3K |
| 13:30 | 120.95 | 120.95 | 120.94 | 120.94 | 0.5K |
| 13:31 | 120.95 | 120.99 | 120.95 | 120.99 | 1.1K |
| 13:32 | 120.99 | 120.99 | 120.99 | 120.99 | 0.9K |
| 13:34 | 121.05 | 121.05 | 121.05 | 121.05 | 0.3K |
| 13:35 | 120.91 | 120.91 | 120.85 | 120.85 | 1.2K |
| 13:36 | 120.96 | 120.96 | 120.96 | 120.96 | 0.3K |
| 13:37 | 120.97 | 120.97 | 120.97 | 120.97 | 0.5K |
| 13:39 | 120.94 | 121.06 | 120.94 | 121.06 | 1.0K |
| 13:41 | 120.94 | 120.94 | 120.94 | 120.94 | 1.6K |
| 13:43 | 120.99 | 121.06 | 120.99 | 121.06 | 1.2K |
| 13:44 | 121.08 | 121.08 | 121.08 | 121.08 | 0.5K |
| 13:45 | 121.08 | 121.08 | 121.08 | 121.08 | 0.2K |
| 13:46 | 121.11 | 121.11 | 121.11 | 121.11 | 1.5K |
| 13:47 | 121.11 | 121.11 | 121.11 | 121.11 | 0.4K |
| 13:48 | 121.13 | 121.13 | 121.13 | 121.13 | 1.2K |
| 13:49 | 121.16 | 121.16 | 121.16 | 121.16 | 0.3K |
| 13:50 | 121.09 | 121.09 | 121.01 | 121.08 | 2.6K |
| 13:51 | 121.14 | 121.14 | 121.14 | 121.14 | 0.7K |
| 13:53 | 121.23 | 121.23 | 121.23 | 121.23 | 0.1K |
| 13:54 | 121.25 | 121.25 | 121.25 | 121.25 | 0.4K |
| 13:55 | 121.27 | 121.27 | 121.19 | 121.19 | 0.7K |
| 13:56 | 121.11 | 121.11 | 121.10 | 121.10 | 0.6K |
| 13:57 | 121.13 | 121.13 | 121.09 | 121.09 | 1.2K |
| 13:59 | 121.15 | 121.15 | 121.15 | 121.15 | 0.6K |
| 14:00 | 121.12 | 121.12 | 121.12 | 121.12 | 0.5K |
| 14:01 | 121.04 | 121.07 | 121.00 | 121.00 | 2.0K |
| 14:02 | 121.04 | 121.04 | 121.03 | 121.03 | 0.7K |
| 14:04 | 121.07 | 121.07 | 121.07 | 121.07 | 0.1K |
| 14:05 | 121.11 | 121.11 | 121.07 | 121.07 | 0.5K |
| 14:06 | 121.15 | 121.15 | 121.15 | 121.15 | 0.5K |
| 14:08 | 121.15 | 121.15 | 121.15 | 121.15 | 0.1K |
| 14:09 | 121.12 | 121.12 | 121.12 | 121.12 | 0.1K |
| 14:10 | 121.15 | 121.15 | 121.15 | 121.15 | 0.2K |
| 14:11 | 121.07 | 121.10 | 120.98 | 120.98 | 3.0K |
| 14:12 | 121.04 | 121.04 | 121.04 | 121.04 | 0.4K |
| 14:14 | 121.07 | 121.07 | 121.07 | 121.07 | 0.3K |
| 14:15 | 121.06 | 121.06 | 121.06 | 121.06 | 0.1K |
| 14:16 | 121.07 | 121.07 | 121.07 | 121.07 | 0.9K |
| 14:17 | 121.14 | 121.15 | 121.14 | 121.15 | 0.5K |
| 14:18 | 121.14 | 121.14 | 121.09 | 121.09 | 1.3K |
| 14:19 | 121.05 | 121.05 | 121.05 | 121.05 | 0.3K |
| 14:20 | 121.11 | 121.11 | 121.11 | 121.11 | 0.5K |
| 14:22 | 121.11 | 121.11 | 121.11 | 121.11 | 0.2K |
| 14:23 | 121.04 | 121.08 | 121.04 | 121.08 | 1.4K |
| 14:25 | 121.04 | 121.11 | 121.04 | 121.11 | 1.5K |
| 14:27 | 121.04 | 121.10 | 121.04 | 121.10 | 0.7K |
| 14:29 | 121.06 | 121.07 | 121.06 | 121.07 | 1.1K |
| 14:31 | 121.09 | 121.13 | 121.08 | 121.13 | 1.8K |
| 14:32 | 121.10 | 121.15 | 121.10 | 121.15 | 0.7K |
| 14:33 | 121.18 | 121.18 | 121.18 | 121.18 | 0.8K |
| 14:35 | 121.19 | 121.19 | 121.16 | 121.16 | 0.8K |
| 14:36 | 121.12 | 121.16 | 121.12 | 121.16 | 0.7K |
| 14:37 | 121.15 | 121.15 | 121.08 | 121.13 | 3.7K |
| 14:39 | 121.01 | 121.01 | 121.01 | 121.01 | 0.7K |
| 14:41 | 121.01 | 121.01 | 121.01 | 121.01 | 0.5K |
| 14:43 | 120.99 | 120.99 | 120.99 | 120.99 | 0.9K |
| 14:45 | 120.92 | 120.92 | 120.92 | 120.92 | 1.9K |
| 14:47 | 121.00 | 121.00 | 121.00 | 121.00 | 1.3K |
| 14:49 | 121.11 | 121.14 | 121.11 | 121.14 | 0.8K |
| 14:50 | 121.18 | 121.25 | 121.13 | 121.25 | 0.8K |
| 14:51 | 121.18 | 121.32 | 121.18 | 121.32 | 1.4K |
| 14:52 | 121.32 | 121.41 | 121.32 | 121.41 | 0.6K |
| 14:54 | 121.39 | 121.40 | 121.39 | 121.40 | 0.8K |
| 14:55 | 121.48 | 121.48 | 121.48 | 121.48 | 0.4K |
| 14:56 | 121.46 | 121.53 | 121.46 | 121.53 | 0.8K |
| 14:58 | 121.57 | 121.57 | 121.46 | 121.46 | 3.6K |
| 15:00 | 121.57 | 121.57 | 121.57 | 121.57 | 0.2K |
| 15:01 | 121.64 | 121.64 | 121.63 | 121.63 | 2.4K |
| 15:02 | 121.56 | 121.56 | 121.56 | 121.56 | 1.4K |
| 15:04 | 121.62 | 121.62 | 121.56 | 121.56 | 0.4K |
| 15:06 | 121.63 | 121.63 | 121.63 | 121.63 | 1.4K |
| 15:07 | 121.67 | 121.72 | 121.67 | 121.72 | 1.4K |
| 15:08 | 121.78 | 121.78 | 121.73 | 121.73 | 0.9K |
| 15:09 | 121.74 | 121.75 | 121.74 | 121.75 | 0.6K |
| 15:10 | 121.72 | 121.74 | 121.71 | 121.74 | 3.3K |
| 15:11 | 121.69 | 121.70 | 121.69 | 121.70 | 1.1K |
| 15:12 | 121.70 | 121.70 | 121.66 | 121.69 | 1.9K |
| 15:13 | 121.53 | 121.57 | 121.53 | 121.57 | 3.5K |
| 15:15 | 121.49 | 121.52 | 121.49 | 121.52 | 0.5K |
| 15:16 | 121.52 | 121.52 | 121.52 | 121.52 | 2.1K |
| 15:17 | 121.43 | 121.46 | 121.36 | 121.36 | 2.1K |
| 15:18 | 121.29 | 121.29 | 121.27 | 121.28 | 2.3K |
| 15:19 | 121.22 | 121.22 | 121.10 | 121.20 | 3.2K |
| 15:20 | 121.13 | 121.13 | 121.10 | 121.10 | 1.0K |
| 15:21 | 121.10 | 121.10 | 121.04 | 121.04 | 3.7K |
| 15:22 | 121.04 | 121.04 | 120.97 | 120.99 | 3.5K |
| 15:23 | 120.99 | 121.10 | 120.99 | 121.10 | 3.5K |
| 15:24 | 121.11 | 121.11 | 121.10 | 121.10 | 1.4K |
| 15:25 | 121.04 | 121.08 | 121.04 | 121.04 | 2.3K |
| 15:26 | 121.04 | 121.04 | 121.04 | 121.04 | 0.6K |
| 15:27 | 121.04 | 121.08 | 121.04 | 121.06 | 1.1K |
| 15:28 | 121.04 | 121.14 | 121.04 | 121.11 | 3.8K |
| 15:29 | 121.11 | 121.15 | 121.11 | 121.15 | 2.0K |
| 15:30 | 121.13 | 121.14 | 121.13 | 121.13 | 3.2K |
| 15:31 | 121.13 | 121.15 | 121.13 | 121.15 | 2.0K |
| 15:32 | 121.17 | 121.17 | 121.17 | 121.17 | 1.0K |
| 15:33 | 121.21 | 121.21 | 121.19 | 121.20 | 2.0K |
| 15:34 | 121.23 | 121.25 | 120.98 | 120.98 | 7.8K |
| 15:35 | 121.09 | 121.09 | 120.85 | 120.85 | 2.3K |
| 15:36 | 120.85 | 120.90 | 120.85 | 120.90 | 1.7K |
| 15:37 | 120.97 | 121.04 | 120.97 | 121.04 | 3.4K |
| 15:38 | 120.98 | 121.04 | 120.98 | 120.99 | 4.5K |
| 15:39 | 121.00 | 121.00 | 121.00 | 121.00 | 1.9K |
| 15:40 | 121.00 | 121.04 | 120.99 | 121.04 | 7.3K |
| 15:41 | 121.06 | 121.10 | 121.05 | 121.09 | 3.5K |
| 15:42 | 121.09 | 121.09 | 120.99 | 120.99 | 7.4K |
| 15:43 | 120.99 | 121.01 | 120.95 | 121.00 | 3.7K |
| 15:44 | 121.00 | 121.07 | 121.00 | 121.07 | 14.0K |
| 15:45 | 121.12 | 121.33 | 121.12 | 121.33 | 2.4K |
| 15:46 | 121.14 | 121.34 | 121.14 | 121.34 | 2.2K |
| 15:47 | 121.27 | 121.27 | 121.27 | 121.27 | 1.4K |
| 15:48 | 121.27 | 121.36 | 121.27 | 121.36 | 3.8K |
| 15:49 | 121.27 | 121.46 | 121.27 | 121.46 | 3.9K |
| 15:50 | 121.40 | 121.51 | 121.35 | 121.51 | 5.0K |
| 15:51 | 121.35 | 121.47 | 121.33 | 121.34 | 2.3K |
| 15:52 | 121.41 | 121.52 | 121.41 | 121.43 | 8.2K |
| 15:53 | 121.47 | 121.76 | 121.47 | 121.75 | 11.3K |
| 15:54 | 121.75 | 121.84 | 121.36 | 121.36 | 19.2K |
| 15:55 | 121.53 | 121.53 | 121.30 | 121.36 | 11.0K |
| 15:56 | 121.40 | 121.40 | 121.13 | 121.18 | 8.3K |
| 15:57 | 121.18 | 121.34 | 121.18 | 121.28 | 17.4K |
| 15:58 | 121.25 | 121.25 | 121.13 | 121.18 | 17.8K |
| 15:59 | 121.17 | 121.17 | 121.08 | 121.09 | 105.9K |