| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 117.32 | 118.04 | 117.32 | 118.04 | 37.1K |
| 09:32 | 119.06 | 119.06 | 119.06 | 119.06 | 6.9K |
| 09:33 | 118.90 | 118.90 | 118.90 | 118.90 | 2.7K |
| 09:35 | 118.60 | 118.60 | 118.60 | 118.60 | 1.8K |
| 09:37 | 119.78 | 119.78 | 119.78 | 119.78 | 0.3K |
| 09:38 | 120.07 | 120.36 | 120.07 | 120.36 | 18.0K |
| 09:39 | 120.34 | 120.34 | 120.34 | 120.34 | 1.6K |
| 09:40 | 120.38 | 120.99 | 120.38 | 120.98 | 5.0K |
| 09:41 | 120.35 | 120.35 | 119.59 | 119.59 | 8.4K |
| 09:42 | 120.35 | 120.35 | 120.17 | 120.17 | 1.3K |
| 09:44 | 120.48 | 120.48 | 120.32 | 120.32 | 0.5K |
| 09:45 | 120.41 | 120.41 | 120.41 | 120.41 | 0.5K |
| 09:46 | 120.63 | 120.84 | 120.26 | 120.84 | 12.0K |
| 09:47 | 120.56 | 120.56 | 120.40 | 120.40 | 4.6K |
| 09:48 | 120.11 | 120.73 | 119.87 | 119.87 | 10.6K |
| 09:49 | 120.06 | 120.06 | 119.89 | 119.89 | 0.8K |
| 09:50 | 119.69 | 119.69 | 119.69 | 119.69 | 0.6K |
| 09:51 | 120.16 | 120.16 | 120.16 | 120.16 | 3.1K |
| 09:52 | 120.16 | 120.16 | 120.16 | 120.16 | 0.7K |
| 09:53 | 120.16 | 120.16 | 120.16 | 120.16 | 0.8K |
| 09:54 | 120.16 | 120.41 | 120.16 | 120.41 | 2.9K |
| 09:55 | 120.41 | 120.41 | 120.31 | 120.31 | 0.8K |
| 09:56 | 120.41 | 120.41 | 120.25 | 120.25 | 1.2K |
| 09:57 | 119.83 | 119.83 | 119.83 | 119.83 | 3.2K |
| 09:58 | 119.51 | 119.51 | 119.51 | 119.51 | 1.0K |
| 10:00 | 119.48 | 119.48 | 119.25 | 119.25 | 2.8K |
| 10:01 | 119.17 | 119.18 | 119.17 | 119.18 | 2.2K |
| 10:02 | 119.20 | 119.20 | 119.20 | 119.20 | 1.1K |
| 10:03 | 118.99 | 118.99 | 118.99 | 118.99 | 0.3K |
| 10:04 | 119.26 | 119.26 | 119.26 | 119.26 | 0.4K |
| 10:05 | 119.26 | 119.55 | 119.25 | 119.25 | 1.4K |
| 10:06 | 119.55 | 119.55 | 119.55 | 119.55 | 0.7K |
| 10:07 | 119.25 | 119.52 | 119.24 | 119.52 | 0.8K |
| 10:08 | 118.78 | 118.98 | 118.78 | 118.98 | 10.4K |
| 10:09 | 119.02 | 119.16 | 119.02 | 119.16 | 7.5K |
| 10:10 | 118.99 | 118.99 | 118.92 | 118.92 | 3.7K |
| 10:16 | 118.78 | 118.78 | 118.78 | 118.78 | 0.7K |
| 10:18 | 119.05 | 119.05 | 118.46 | 118.46 | 16.2K |
| 10:19 | 118.59 | 118.65 | 118.56 | 118.56 | 1.0K |
| 10:20 | 118.51 | 118.67 | 118.51 | 118.67 | 4.2K |
| 10:21 | 118.63 | 118.72 | 118.63 | 118.72 | 3.8K |
| 10:22 | 118.96 | 119.10 | 118.78 | 119.10 | 5.0K |
| 10:23 | 118.97 | 119.14 | 118.97 | 119.04 | 2.1K |
| 10:27 | 119.01 | 119.01 | 119.01 | 119.01 | 0.3K |
| 10:28 | 118.88 | 118.88 | 118.76 | 118.76 | 2.5K |
| 10:29 | 118.70 | 118.70 | 118.70 | 118.70 | 1.2K |
| 10:31 | 119.01 | 119.01 | 118.94 | 118.94 | 4.6K |
| 10:35 | 118.68 | 118.68 | 118.62 | 118.62 | 5.0K |
| 10:36 | 118.40 | 118.40 | 118.40 | 118.40 | 8.2K |
| 10:38 | 117.88 | 117.88 | 117.88 | 117.88 | 0.5K |
| 10:39 | 117.73 | 117.77 | 117.73 | 117.77 | 0.8K |
| 10:41 | 117.48 | 117.48 | 117.27 | 117.27 | 1.1K |
| 10:42 | 117.37 | 117.48 | 117.37 | 117.48 | 1.2K |
| 10:43 | 117.58 | 117.59 | 117.52 | 117.52 | 4.1K |
| 10:44 | 117.20 | 117.20 | 117.20 | 117.20 | 0.3K |
| 10:45 | 117.20 | 117.48 | 117.20 | 117.27 | 3.0K |
| 10:46 | 117.27 | 117.27 | 117.27 | 117.27 | 1.5K |
| 10:47 | 117.27 | 117.27 | 117.13 | 117.13 | 1.7K |
| 10:49 | 117.12 | 117.12 | 117.12 | 117.12 | 2.1K |
| 10:50 | 117.11 | 117.11 | 117.11 | 117.11 | 1.7K |
| 10:51 | 117.06 | 117.06 | 117.06 | 117.06 | 3.3K |
| 10:52 | 117.28 | 117.28 | 117.28 | 117.28 | 3.6K |
| 10:53 | 116.93 | 117.06 | 116.93 | 117.06 | 1.4K |
| 10:55 | 116.93 | 116.93 | 116.93 | 116.93 | 1.0K |
| 10:56 | 116.76 | 116.76 | 116.73 | 116.73 | 1.6K |
| 10:58 | 116.82 | 116.82 | 116.82 | 116.82 | 2.7K |
| 10:59 | 117.20 | 117.33 | 117.05 | 117.33 | 3.6K |
| 11:01 | 117.15 | 117.15 | 117.15 | 117.15 | 0.4K |
| 11:02 | 117.15 | 117.27 | 117.15 | 117.27 | 1.4K |
| 11:03 | 117.15 | 117.15 | 116.90 | 117.14 | 2.4K |
| 11:04 | 117.12 | 117.12 | 117.12 | 117.12 | 1.2K |
| 11:05 | 116.89 | 117.11 | 116.89 | 117.01 | 4.1K |
| 11:07 | 117.00 | 117.00 | 117.00 | 117.00 | 0.8K |
| 11:11 | 117.28 | 117.28 | 117.27 | 117.27 | 0.6K |
| 11:13 | 117.27 | 117.30 | 117.15 | 117.15 | 3.0K |
| 11:14 | 117.02 | 117.30 | 117.02 | 117.29 | 0.5K |
| 11:15 | 117.15 | 117.39 | 117.15 | 117.39 | 1.9K |
| 11:16 | 117.37 | 117.37 | 117.37 | 117.37 | 0.7K |
| 11:17 | 117.47 | 117.47 | 117.47 | 117.47 | 0.1K |
| 11:18 | 117.31 | 117.53 | 117.31 | 117.53 | 0.5K |
| 11:19 | 117.10 | 117.10 | 117.10 | 117.10 | 0.6K |
| 11:20 | 117.51 | 117.53 | 117.10 | 117.10 | 0.9K |
| 11:21 | 117.53 | 117.53 | 117.53 | 117.53 | 0.2K |
| 11:22 | 117.52 | 117.52 | 117.25 | 117.25 | 0.5K |
| 11:23 | 117.52 | 117.52 | 117.52 | 117.52 | 0.9K |
| 11:24 | 117.62 | 117.62 | 117.43 | 117.62 | 1.4K |
| 11:25 | 117.60 | 117.60 | 117.42 | 117.42 | 0.3K |
| 11:26 | 117.62 | 117.62 | 117.60 | 117.60 | 0.4K |
| 11:27 | 117.23 | 117.23 | 116.99 | 116.99 | 7.6K |
| 11:28 | 116.99 | 117.06 | 116.99 | 117.06 | 2.0K |
| 11:30 | 117.32 | 117.32 | 117.32 | 117.32 | 1.4K |
| 11:31 | 117.26 | 117.26 | 117.26 | 117.26 | 0.7K |
| 11:32 | 117.25 | 117.25 | 117.25 | 117.25 | 0.6K |
| 11:34 | 117.45 | 117.45 | 117.45 | 117.45 | 2.2K |
| 11:35 | 117.20 | 117.47 | 117.20 | 117.47 | 1.1K |
| 11:36 | 117.47 | 117.47 | 117.47 | 117.47 | 0.2K |
| 11:37 | 117.45 | 117.65 | 117.45 | 117.65 | 2.6K |
| 11:38 | 117.53 | 117.53 | 117.48 | 117.48 | 0.5K |
| 11:39 | 117.42 | 117.65 | 117.42 | 117.65 | 0.3K |
| 11:40 | 117.65 | 117.65 | 117.65 | 117.65 | 0.2K |
| 11:41 | 117.59 | 117.60 | 117.59 | 117.60 | 0.3K |
| 11:42 | 117.45 | 117.60 | 117.45 | 117.60 | 0.7K |
| 11:43 | 117.60 | 117.60 | 117.60 | 117.60 | 0.3K |
| 11:44 | 117.57 | 117.59 | 117.57 | 117.59 | 0.5K |
| 11:46 | 117.63 | 117.63 | 117.49 | 117.49 | 0.6K |
| 11:47 | 117.63 | 117.63 | 117.33 | 117.33 | 4.5K |
| 11:48 | 117.33 | 117.33 | 117.33 | 117.33 | 0.9K |
| 11:50 | 117.32 | 117.32 | 117.32 | 117.32 | 0.7K |
| 11:51 | 117.26 | 117.31 | 117.26 | 117.31 | 0.7K |
| 11:52 | 117.27 | 117.27 | 117.16 | 117.16 | 2.2K |
| 11:53 | 117.07 | 117.07 | 117.07 | 117.07 | 0.5K |
| 11:55 | 116.97 | 116.97 | 116.97 | 116.96 | 0.5K |
| 11:56 | 117.07 | 117.07 | 117.07 | 117.07 | 0.3K |
| 11:57 | 117.07 | 117.07 | 117.07 | 117.07 | 0.3K |
| 11:58 | 117.06 | 117.06 | 116.92 | 116.92 | 1.4K |
| 11:59 | 116.81 | 116.81 | 116.38 | 116.51 | 6.7K |
| 12:00 | 116.36 | 116.36 | 116.36 | 116.36 | 0.6K |
| 12:01 | 116.36 | 116.36 | 116.36 | 116.36 | 0.7K |
| 12:04 | 116.09 | 116.09 | 116.09 | 116.09 | 0.7K |
| 12:06 | 116.26 | 116.26 | 116.26 | 116.26 | 0.6K |
| 12:07 | 116.25 | 116.25 | 116.25 | 116.25 | 0.3K |
| 12:08 | 116.24 | 116.24 | 116.24 | 116.24 | 0.1K |
| 12:09 | 116.23 | 116.23 | 116.03 | 116.03 | 2.9K |
| 12:10 | 116.28 | 116.28 | 116.28 | 116.28 | 4.7K |
| 12:11 | 116.59 | 116.59 | 116.59 | 116.59 | 0.9K |
| 12:12 | 116.58 | 116.58 | 116.58 | 116.58 | 3.5K |
| 12:14 | 116.24 | 116.24 | 115.97 | 115.97 | 0.5K |
| 12:15 | 116.17 | 116.17 | 116.17 | 116.17 | 0.7K |
| 12:18 | 115.94 | 115.94 | 115.90 | 115.90 | 2.0K |
| 12:20 | 115.66 | 115.66 | 115.66 | 115.66 | 0.6K |
| 12:21 | 115.80 | 115.80 | 115.80 | 115.80 | 1.0K |
| 12:23 | 115.75 | 115.75 | 115.75 | 115.75 | 0.3K |
| 12:25 | 115.75 | 115.75 | 115.75 | 115.75 | 0.6K |
| 12:28 | 115.88 | 115.88 | 115.88 | 115.88 | 5.6K |
| 12:30 | 115.96 | 116.05 | 115.96 | 116.05 | 1.6K |
| 12:31 | 116.21 | 116.21 | 116.21 | 116.21 | 0.7K |
| 12:32 | 116.25 | 116.38 | 116.25 | 116.38 | 1.9K |
| 12:35 | 116.09 | 116.24 | 116.09 | 116.24 | 0.6K |
| 12:36 | 116.24 | 116.24 | 116.24 | 116.24 | 1.2K |
| 12:38 | 116.10 | 116.10 | 116.10 | 116.10 | 2.3K |
| 12:39 | 116.04 | 116.04 | 116.04 | 116.04 | 0.4K |
| 12:40 | 115.98 | 115.98 | 115.98 | 115.98 | 0.5K |
| 12:41 | 115.86 | 115.98 | 115.86 | 115.98 | 5.2K |
| 12:42 | 115.98 | 115.98 | 115.91 | 115.91 | 2.9K |
| 12:43 | 115.89 | 115.89 | 115.89 | 115.89 | 0.4K |
| 12:44 | 115.73 | 115.73 | 115.73 | 115.73 | 0.3K |
| 12:45 | 115.71 | 115.71 | 115.48 | 115.48 | 2.5K |
| 12:46 | 115.32 | 115.39 | 115.32 | 115.39 | 1.4K |
| 12:53 | 115.11 | 115.11 | 115.11 | 115.11 | 0.7K |
| 12:55 | 115.11 | 115.14 | 115.11 | 115.14 | 1.7K |
| 12:56 | 115.22 | 115.44 | 115.22 | 115.40 | 3.5K |
| 12:59 | 115.54 | 115.57 | 115.54 | 115.57 | 0.6K |
| 13:00 | 115.53 | 115.66 | 115.53 | 115.66 | 0.9K |
| 13:01 | 115.52 | 115.52 | 115.52 | 115.52 | 0.3K |
| 13:02 | 115.65 | 115.65 | 115.65 | 115.65 | 1.4K |
| 13:04 | 115.63 | 115.73 | 115.63 | 115.73 | 1.3K |
| 13:10 | 115.79 | 115.79 | 115.79 | 115.79 | 2.8K |
| 13:13 | 115.76 | 115.76 | 115.76 | 115.76 | 2.9K |
| 13:16 | 115.66 | 115.66 | 115.60 | 115.60 | 2.3K |
| 13:17 | 115.40 | 115.40 | 115.40 | 115.40 | 0.4K |
| 13:19 | 115.25 | 115.25 | 115.25 | 115.25 | 0.4K |
| 13:21 | 115.27 | 115.27 | 115.26 | 115.26 | 1.4K |
| 13:22 | 115.39 | 115.39 | 115.39 | 115.39 | 1.0K |
| 13:23 | 115.39 | 115.39 | 115.39 | 115.39 | 1.5K |
| 13:25 | 115.39 | 115.39 | 115.39 | 115.39 | 0.9K |
| 13:26 | 115.39 | 115.39 | 115.39 | 115.39 | 0.7K |
| 13:27 | 115.53 | 115.58 | 115.53 | 115.58 | 1.9K |
| 13:28 | 115.56 | 115.56 | 115.56 | 115.56 | 0.3K |
| 13:29 | 115.56 | 115.56 | 115.56 | 115.56 | 0.8K |
| 13:30 | 115.57 | 115.57 | 115.57 | 115.57 | 0.6K |
| 13:31 | 115.87 | 115.87 | 115.87 | 115.87 | 1.4K |
| 13:33 | 115.74 | 115.74 | 115.74 | 115.74 | 0.7K |
| 13:35 | 115.65 | 115.65 | 115.65 | 115.65 | 1.9K |
| 13:36 | 115.82 | 115.82 | 115.82 | 115.82 | 1.5K |
| 13:38 | 115.81 | 115.81 | 115.81 | 115.81 | 0.5K |
| 13:41 | 115.65 | 115.65 | 115.65 | 115.65 | 0.7K |
| 13:42 | 115.78 | 115.78 | 115.78 | 115.78 | 0.6K |
| 13:45 | 115.65 | 115.65 | 115.65 | 115.65 | 2.4K |
| 13:47 | 115.72 | 115.72 | 115.72 | 115.72 | 0.2K |
| 13:48 | 115.65 | 115.70 | 115.65 | 115.70 | 1.5K |
| 13:49 | 115.45 | 115.45 | 115.45 | 115.45 | 1.1K |
| 13:53 | 115.43 | 115.43 | 115.35 | 115.35 | 2.0K |
| 13:56 | 115.30 | 115.41 | 115.30 | 115.41 | 2.3K |
| 13:58 | 115.46 | 115.46 | 115.46 | 115.46 | 1.4K |
| 14:00 | 115.61 | 115.61 | 115.61 | 115.61 | 0.7K |
| 14:02 | 115.53 | 115.54 | 115.53 | 115.54 | 1.8K |
| 14:03 | 115.51 | 115.51 | 115.51 | 115.51 | 0.9K |
| 14:04 | 115.32 | 115.32 | 115.32 | 115.32 | 0.1K |
| 14:05 | 115.30 | 115.45 | 115.30 | 115.45 | 3.4K |
| 14:08 | 115.53 | 115.53 | 115.53 | 115.53 | 0.4K |
| 14:09 | 115.24 | 115.24 | 115.20 | 115.20 | 1.7K |
| 14:10 | 115.02 | 115.02 | 115.02 | 115.02 | 1.4K |
| 14:11 | 115.05 | 115.05 | 115.04 | 115.04 | 0.7K |
| 14:14 | 115.00 | 115.00 | 115.00 | 115.00 | 0.4K |
| 14:15 | 114.94 | 114.94 | 114.94 | 114.94 | 0.4K |
| 14:16 | 115.07 | 115.07 | 114.91 | 114.91 | 8.0K |
| 14:17 | 115.06 | 115.06 | 115.06 | 115.06 | 0.5K |
| 14:18 | 115.19 | 115.19 | 115.19 | 115.19 | 1.3K |
| 14:19 | 115.25 | 115.25 | 115.25 | 115.25 | 0.4K |
| 14:20 | 115.34 | 115.34 | 115.34 | 115.34 | 3.4K |
| 14:26 | 114.95 | 115.00 | 114.95 | 115.00 | 1.0K |
| 14:27 | 115.09 | 115.09 | 115.09 | 115.09 | 0.8K |
| 14:29 | 114.95 | 114.95 | 114.95 | 114.95 | 3.1K |
| 14:30 | 114.92 | 114.92 | 114.92 | 114.92 | 0.7K |
| 14:31 | 115.02 | 115.10 | 115.02 | 115.08 | 1.5K |
| 14:32 | 115.17 | 115.17 | 115.17 | 115.17 | 0.7K |
| 14:34 | 115.30 | 115.40 | 115.30 | 115.40 | 2.1K |
| 14:35 | 115.33 | 115.33 | 115.33 | 115.33 | 0.5K |
| 14:36 | 115.30 | 115.30 | 115.30 | 115.30 | 0.8K |
| 14:37 | 115.44 | 115.44 | 115.44 | 115.44 | 1.2K |
| 14:38 | 115.43 | 115.43 | 115.43 | 115.43 | 1.5K |
| 14:42 | 115.25 | 115.25 | 115.25 | 115.25 | 2.5K |
| 14:43 | 115.25 | 115.25 | 115.25 | 115.25 | 1.0K |
| 14:45 | 115.49 | 115.50 | 115.49 | 115.50 | 2.7K |
| 14:46 | 115.31 | 115.31 | 115.31 | 115.31 | 0.4K |
| 14:47 | 115.31 | 115.31 | 115.31 | 115.31 | 0.9K |
| 14:51 | 115.41 | 115.41 | 115.41 | 115.41 | 1.9K |
| 14:57 | 115.21 | 115.21 | 115.21 | 115.21 | 1.6K |
| 14:58 | 115.24 | 115.24 | 115.23 | 115.23 | 0.3K |
| 14:59 | 115.23 | 115.23 | 115.15 | 115.15 | 2.8K |
| 15:00 | 115.14 | 115.14 | 115.14 | 115.14 | 0.4K |
| 15:03 | 115.12 | 115.12 | 115.12 | 115.12 | 2.6K |
| 15:08 | 115.08 | 115.08 | 114.94 | 114.98 | 4.4K |
| 15:09 | 115.08 | 115.15 | 115.08 | 115.15 | 5.1K |
| 15:10 | 115.19 | 115.19 | 115.19 | 115.19 | 0.7K |
| 15:12 | 115.22 | 115.22 | 115.21 | 115.21 | 0.7K |
| 15:14 | 115.17 | 115.17 | 115.17 | 115.17 | 0.5K |
| 15:16 | 115.25 | 115.25 | 115.24 | 115.24 | 1.7K |
| 15:17 | 115.29 | 115.29 | 115.29 | 115.29 | 0.8K |
| 15:18 | 115.28 | 115.35 | 115.28 | 115.35 | 2.0K |
| 15:19 | 115.33 | 115.33 | 115.32 | 115.32 | 0.3K |
| 15:20 | 115.30 | 115.30 | 115.20 | 115.20 | 3.4K |
| 15:21 | 115.08 | 115.09 | 115.08 | 115.09 | 1.9K |
| 15:22 | 115.09 | 115.28 | 115.09 | 115.28 | 1.7K |
| 15:23 | 115.32 | 115.32 | 115.28 | 115.28 | 2.9K |
| 15:26 | 115.32 | 115.32 | 115.32 | 115.32 | 0.2K |
| 15:27 | 115.19 | 115.24 | 115.19 | 115.24 | 2.2K |
| 15:28 | 115.23 | 115.23 | 115.23 | 115.23 | 0.8K |
| 15:30 | 115.28 | 115.28 | 115.21 | 115.21 | 0.4K |
| 15:31 | 115.27 | 115.27 | 115.27 | 115.27 | 1.2K |
| 15:32 | 115.24 | 115.24 | 115.24 | 115.24 | 0.5K |
| 15:33 | 115.19 | 115.19 | 115.07 | 115.12 | 4.0K |
| 15:37 | 115.01 | 115.01 | 115.01 | 115.01 | 0.4K |
| 15:38 | 115.03 | 115.08 | 115.03 | 115.08 | 7.6K |
| 15:39 | 115.08 | 115.08 | 115.08 | 115.08 | 0.3K |
| 15:40 | 115.15 | 115.15 | 115.15 | 115.15 | 12.8K |
| 15:41 | 115.37 | 115.43 | 115.37 | 115.43 | 2.5K |
| 15:42 | 115.35 | 115.43 | 115.35 | 115.35 | 2.3K |
| 15:43 | 115.42 | 115.42 | 115.42 | 115.42 | 1.3K |
| 15:44 | 115.35 | 115.44 | 115.35 | 115.44 | 4.2K |
| 15:45 | 115.49 | 115.50 | 115.47 | 115.50 | 2.7K |
| 15:46 | 115.50 | 115.75 | 115.47 | 115.75 | 16.3K |
| 15:47 | 115.75 | 116.03 | 115.72 | 116.03 | 10.1K |
| 15:48 | 116.03 | 116.04 | 116.01 | 116.04 | 1.1K |
| 15:49 | 116.03 | 116.04 | 116.01 | 116.04 | 2.8K |
| 15:50 | 116.07 | 116.66 | 116.07 | 116.66 | 33.3K |
| 15:51 | 116.65 | 117.08 | 116.65 | 117.06 | 56.8K |
| 15:52 | 117.02 | 117.02 | 116.55 | 116.55 | 8.9K |
| 15:53 | 116.55 | 116.73 | 116.48 | 116.67 | 9.7K |
| 15:54 | 116.66 | 116.70 | 116.65 | 116.69 | 4.2K |
| 15:55 | 116.63 | 116.65 | 116.59 | 116.60 | 7.3K |
| 15:56 | 116.56 | 116.71 | 116.56 | 116.61 | 18.7K |
| 15:57 | 116.51 | 116.57 | 116.50 | 116.56 | 10.3K |
| 15:58 | 116.54 | 116.60 | 116.52 | 116.59 | 17.3K |
| 15:59 | 116.50 | 116.58 | 116.50 | 116.54 | 156.3K |