| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 115.80 | 116.60 | 115.30 | 116.60 | 7.8K |
| 09:31 | 116.50 | 117.07 | 116.50 | 117.07 | 2.0K |
| 09:32 | 116.54 | 116.54 | 116.54 | 116.54 | 1.7K |
| 09:34 | 116.46 | 116.46 | 116.46 | 116.46 | 0.4K |
| 09:35 | 115.41 | 116.01 | 115.41 | 116.01 | 1.0K |
| 09:37 | 115.56 | 115.56 | 115.26 | 115.26 | 3.6K |
| 09:38 | 115.79 | 115.91 | 115.79 | 115.81 | 1.3K |
| 09:43 | 115.68 | 115.81 | 115.42 | 115.81 | 2.3K |
| 09:44 | 115.84 | 115.84 | 115.84 | 115.84 | 0.3K |
| 09:45 | 115.52 | 115.52 | 115.49 | 115.52 | 0.8K |
| 09:46 | 115.23 | 115.68 | 115.23 | 115.62 | 0.8K |
| 09:47 | 115.00 | 115.65 | 115.00 | 115.65 | 0.7K |
| 09:49 | 115.34 | 115.53 | 115.32 | 115.32 | 0.5K |
| 09:50 | 115.49 | 115.49 | 115.49 | 115.49 | 1.4K |
| 09:53 | 115.68 | 115.68 | 115.68 | 115.68 | 1.0K |
| 10:03 | 115.66 | 115.66 | 115.66 | 115.66 | 0.8K |
| 10:05 | 115.43 | 115.43 | 115.43 | 115.43 | 0.4K |
| 10:06 | 115.43 | 115.43 | 115.43 | 115.43 | 1.2K |
| 10:10 | 115.24 | 115.52 | 115.24 | 115.42 | 0.9K |
| 10:11 | 115.80 | 116.20 | 115.80 | 116.20 | 4.7K |
| 10:12 | 115.86 | 115.86 | 115.60 | 115.60 | 3.4K |
| 10:13 | 115.53 | 115.53 | 115.53 | 115.53 | 0.4K |
| 10:14 | 115.59 | 115.59 | 115.54 | 115.54 | 2.9K |
| 10:15 | 115.54 | 115.54 | 115.54 | 115.54 | 0.3K |
| 10:16 | 115.43 | 115.44 | 115.43 | 115.44 | 2.5K |
| 10:17 | 115.35 | 115.35 | 115.35 | 115.35 | 1.0K |
| 10:18 | 115.67 | 115.67 | 115.67 | 115.67 | 1.1K |
| 10:20 | 115.93 | 115.93 | 115.93 | 115.93 | 1.1K |
| 10:22 | 116.01 | 116.01 | 116.01 | 116.01 | 0.7K |
| 10:26 | 115.53 | 115.53 | 115.53 | 115.53 | 1.9K |
| 10:28 | 115.80 | 115.80 | 115.80 | 115.80 | 2.2K |
| 10:36 | 115.57 | 115.57 | 115.57 | 115.57 | 1.8K |
| 10:39 | 115.59 | 115.59 | 115.59 | 115.59 | 2.7K |
| 10:41 | 115.81 | 115.81 | 115.81 | 115.81 | 1.0K |
| 10:42 | 115.58 | 115.58 | 115.58 | 115.58 | 1.9K |
| 10:46 | 115.50 | 115.50 | 115.50 | 115.50 | 0.5K |
| 10:47 | 115.51 | 115.51 | 115.50 | 115.50 | 0.2K |
| 10:48 | 115.50 | 115.50 | 115.50 | 115.50 | 2.1K |
| 10:49 | 115.50 | 115.50 | 115.50 | 115.50 | 0.2K |
| 10:50 | 115.46 | 115.46 | 115.46 | 115.46 | 3.7K |
| 10:54 | 115.76 | 115.76 | 115.76 | 115.76 | 0.9K |
| 10:58 | 115.66 | 115.66 | 115.66 | 115.66 | 0.7K |
| 10:59 | 115.67 | 115.68 | 115.67 | 115.68 | 0.8K |
| 11:00 | 115.68 | 115.77 | 115.68 | 115.77 | 2.5K |
| 11:04 | 116.07 | 116.07 | 116.07 | 116.07 | 2.3K |
| 11:11 | 115.87 | 115.87 | 115.87 | 115.87 | 0.8K |
| 11:13 | 116.09 | 116.09 | 115.97 | 116.02 | 2.0K |
| 11:14 | 115.85 | 115.85 | 115.69 | 115.69 | 2.9K |
| 11:17 | 115.81 | 115.81 | 115.73 | 115.73 | 2.2K |
| 11:18 | 115.72 | 115.72 | 115.72 | 115.72 | 1.0K |
| 11:22 | 115.98 | 115.98 | 115.96 | 115.96 | 2.1K |
| 11:24 | 116.34 | 116.38 | 116.34 | 116.38 | 5.2K |
| 11:25 | 116.19 | 116.19 | 116.19 | 116.19 | 2.0K |
| 11:26 | 115.96 | 115.96 | 115.96 | 115.96 | 0.7K |
| 11:29 | 115.98 | 115.98 | 115.98 | 115.98 | 0.3K |
| 11:32 | 115.71 | 115.71 | 115.71 | 115.71 | 1.0K |
| 11:33 | 115.60 | 115.60 | 115.60 | 115.60 | 0.6K |
| 11:36 | 115.65 | 115.65 | 115.65 | 115.65 | 0.7K |
| 11:39 | 115.67 | 115.67 | 115.67 | 115.67 | 2.5K |
| 11:47 | 115.67 | 115.67 | 115.67 | 115.67 | 0.1K |
| 11:48 | 115.64 | 115.64 | 115.62 | 115.62 | 2.7K |
| 11:53 | 115.94 | 116.07 | 115.94 | 116.07 | 1.4K |
| 11:54 | 116.07 | 116.07 | 115.99 | 115.99 | 1.6K |
| 11:55 | 115.95 | 115.95 | 115.95 | 115.95 | 1.9K |
| 12:02 | 116.24 | 116.68 | 116.24 | 116.56 | 5.9K |
| 12:04 | 116.24 | 116.24 | 116.24 | 116.24 | 0.8K |
| 12:05 | 116.28 | 116.28 | 116.22 | 116.22 | 3.8K |
| 12:06 | 116.22 | 116.22 | 116.10 | 116.10 | 1.9K |
| 12:08 | 116.33 | 116.33 | 116.33 | 116.33 | 1.4K |
| 12:10 | 116.33 | 116.33 | 116.33 | 116.33 | 0.9K |
| 12:12 | 116.35 | 116.35 | 116.35 | 116.35 | 0.6K |
| 12:14 | 116.34 | 116.34 | 116.34 | 116.34 | 0.8K |
| 12:16 | 116.34 | 116.35 | 116.24 | 116.35 | 3.3K |
| 12:20 | 116.32 | 116.44 | 116.32 | 116.44 | 3.3K |
| 12:21 | 115.99 | 115.99 | 115.99 | 115.99 | 5.2K |
| 12:22 | 115.78 | 115.78 | 115.78 | 115.78 | 1.8K |
| 12:24 | 115.73 | 115.73 | 115.73 | 115.73 | 0.4K |
| 12:28 | 115.72 | 115.73 | 115.72 | 115.73 | 0.7K |
| 12:29 | 115.74 | 115.74 | 115.72 | 115.72 | 1.4K |
| 12:32 | 115.71 | 115.71 | 115.71 | 115.71 | 2.1K |
| 12:37 | 116.03 | 116.14 | 116.03 | 116.14 | 1.2K |
| 12:38 | 116.23 | 116.23 | 116.23 | 116.23 | 0.4K |
| 12:40 | 116.14 | 116.14 | 116.14 | 116.14 | 0.2K |
| 12:41 | 116.30 | 116.30 | 116.07 | 116.07 | 3.6K |
| 12:43 | 116.05 | 116.05 | 116.05 | 116.05 | 0.4K |
| 12:44 | 116.04 | 116.04 | 116.04 | 116.04 | 0.4K |
| 12:47 | 115.91 | 115.91 | 115.85 | 115.85 | 0.9K |
| 12:48 | 115.83 | 115.83 | 115.83 | 115.83 | 0.8K |
| 12:51 | 115.80 | 115.80 | 115.80 | 115.80 | 0.4K |
| 12:52 | 115.71 | 115.71 | 115.71 | 115.71 | 0.5K |
| 12:54 | 115.83 | 115.83 | 115.83 | 115.83 | 0.4K |
| 12:55 | 115.83 | 115.83 | 115.83 | 115.83 | 0.8K |
| 12:56 | 115.83 | 115.83 | 115.83 | 115.83 | 0.2K |
| 12:57 | 115.82 | 115.82 | 115.82 | 115.82 | 2.2K |
| 13:02 | 115.93 | 115.93 | 115.93 | 115.93 | 1.4K |
| 13:03 | 115.76 | 115.76 | 115.76 | 115.76 | 3.4K |
| 13:04 | 115.67 | 115.67 | 115.62 | 115.62 | 5.4K |
| 13:06 | 115.54 | 115.61 | 115.44 | 115.45 | 3.7K |
| 13:10 | 115.46 | 115.46 | 115.43 | 115.43 | 1.0K |
| 13:12 | 115.43 | 115.46 | 115.43 | 115.43 | 2.2K |
| 13:13 | 115.37 | 115.37 | 115.37 | 115.37 | 0.6K |
| 13:15 | 115.25 | 115.25 | 115.25 | 115.25 | 0.1K |
| 13:16 | 115.18 | 115.18 | 115.18 | 115.18 | 1.0K |
| 13:17 | 115.17 | 115.17 | 115.17 | 115.17 | 0.8K |
| 13:19 | 115.16 | 115.16 | 115.16 | 115.16 | 0.4K |
| 13:20 | 115.16 | 115.16 | 115.16 | 115.16 | 1.0K |
| 13:23 | 115.15 | 115.27 | 115.15 | 115.27 | 2.6K |
| 13:24 | 115.30 | 115.30 | 115.30 | 115.30 | 1.0K |
| 13:28 | 115.29 | 115.29 | 115.29 | 115.29 | 0.2K |
| 13:29 | 115.23 | 115.23 | 115.19 | 115.21 | 3.5K |
| 13:30 | 115.00 | 115.01 | 115.00 | 115.01 | 2.1K |
| 13:31 | 114.95 | 115.00 | 114.90 | 114.90 | 1.3K |
| 13:33 | 114.88 | 114.88 | 114.88 | 114.88 | 0.6K |
| 13:34 | 114.78 | 114.78 | 114.66 | 114.66 | 1.1K |
| 13:36 | 114.78 | 114.78 | 114.78 | 114.78 | 0.4K |
| 13:37 | 115.12 | 115.12 | 115.09 | 115.09 | 5.1K |
| 13:47 | 115.02 | 115.02 | 115.02 | 115.02 | 0.2K |
| 13:48 | 115.02 | 115.02 | 115.02 | 115.02 | 0.6K |
| 13:49 | 115.02 | 115.02 | 115.02 | 115.02 | 0.6K |
| 13:50 | 115.01 | 115.01 | 115.01 | 115.01 | 1.7K |
| 13:52 | 115.02 | 115.02 | 115.02 | 115.02 | 0.7K |
| 13:53 | 115.02 | 115.14 | 115.02 | 115.14 | 1.0K |
| 13:54 | 115.02 | 115.02 | 115.02 | 115.02 | 0.2K |
| 13:55 | 114.91 | 114.91 | 114.91 | 114.91 | 0.9K |
| 13:57 | 114.98 | 114.98 | 114.98 | 114.98 | 2.1K |
| 14:00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.0K |
| 14:01 | 115.12 | 115.12 | 115.12 | 115.12 | 1.1K |
| 14:02 | 115.27 | 115.27 | 115.27 | 115.27 | 1.8K |
| 14:05 | 115.25 | 115.25 | 115.25 | 115.25 | 0.4K |
| 14:06 | 115.23 | 115.23 | 115.23 | 115.23 | 1.6K |
| 14:08 | 115.08 | 115.08 | 115.08 | 115.08 | 0.4K |
| 14:10 | 115.08 | 115.08 | 115.08 | 115.08 | 0.1K |
| 14:11 | 115.21 | 115.21 | 115.21 | 115.21 | 0.4K |
| 14:12 | 115.24 | 115.24 | 115.11 | 115.11 | 0.9K |
| 14:13 | 115.24 | 115.52 | 115.24 | 115.52 | 3.2K |
| 14:14 | 115.49 | 115.49 | 115.49 | 115.49 | 0.8K |
| 14:16 | 115.51 | 115.51 | 115.51 | 115.51 | 0.1K |
| 14:17 | 115.37 | 115.37 | 115.37 | 115.37 | 3.5K |
| 14:28 | 115.44 | 115.44 | 115.44 | 115.44 | 0.6K |
| 14:29 | 115.44 | 115.44 | 115.44 | 115.44 | 0.5K |
| 14:31 | 115.44 | 115.44 | 115.44 | 115.44 | 1.0K |
| 14:32 | 115.52 | 115.52 | 115.52 | 115.52 | 1.9K |
| 14:33 | 115.63 | 115.63 | 115.63 | 115.63 | 1.1K |
| 14:35 | 115.74 | 115.74 | 115.74 | 115.74 | 1.0K |
| 14:36 | 115.66 | 115.67 | 115.66 | 115.67 | 3.2K |
| 14:38 | 115.72 | 115.81 | 115.62 | 115.81 | 2.9K |
| 14:41 | 115.89 | 115.89 | 115.89 | 115.89 | 0.3K |
| 14:42 | 115.86 | 115.86 | 115.86 | 115.86 | 1.0K |
| 14:43 | 115.75 | 115.83 | 115.75 | 115.76 | 2.1K |
| 14:44 | 115.76 | 115.76 | 115.76 | 115.76 | 0.6K |
| 14:47 | 115.71 | 115.71 | 115.71 | 115.71 | 0.5K |
| 14:48 | 115.71 | 115.71 | 115.71 | 115.71 | 0.2K |
| 14:49 | 115.75 | 115.79 | 115.75 | 115.79 | 2.5K |
| 14:50 | 115.50 | 115.70 | 115.50 | 115.70 | 6.8K |
| 14:52 | 115.58 | 115.58 | 115.58 | 115.58 | 0.1K |
| 14:53 | 115.60 | 115.60 | 115.45 | 115.45 | 3.6K |
| 14:54 | 115.36 | 115.36 | 115.36 | 115.36 | 0.8K |
| 14:58 | 115.41 | 115.41 | 115.41 | 115.41 | 0.3K |
| 14:59 | 115.35 | 115.35 | 115.35 | 115.35 | 0.3K |
| 15:00 | 115.39 | 115.39 | 115.37 | 115.37 | 1.4K |
| 15:01 | 115.31 | 115.31 | 115.28 | 115.28 | 2.0K |
| 15:02 | 115.42 | 115.44 | 115.33 | 115.34 | 8.8K |
| 15:03 | 115.33 | 115.39 | 115.33 | 115.33 | 4.0K |
| 15:06 | 115.36 | 115.45 | 115.36 | 115.39 | 1.9K |
| 15:07 | 115.45 | 115.45 | 114.97 | 114.97 | 4.8K |
| 15:08 | 114.96 | 114.96 | 114.96 | 114.96 | 1.7K |
| 15:09 | 114.96 | 114.96 | 114.96 | 114.96 | 0.5K |
| 15:10 | 114.93 | 114.93 | 114.93 | 114.93 | 1.3K |
| 15:13 | 115.15 | 115.15 | 115.05 | 115.05 | 5.6K |
| 15:15 | 115.19 | 115.19 | 115.09 | 115.09 | 1.1K |
| 15:16 | 115.09 | 115.22 | 115.08 | 115.21 | 3.4K |
| 15:17 | 115.10 | 115.21 | 115.05 | 115.13 | 2.8K |
| 15:18 | 115.20 | 115.28 | 115.20 | 115.28 | 2.7K |
| 15:20 | 115.41 | 115.51 | 115.41 | 115.51 | 4.2K |
| 15:21 | 115.51 | 115.51 | 115.51 | 115.51 | 0.5K |
| 15:22 | 115.51 | 115.51 | 115.51 | 115.51 | 0.7K |
| 15:23 | 115.51 | 115.51 | 115.41 | 115.49 | 1.9K |
| 15:24 | 115.40 | 115.49 | 115.40 | 115.49 | 0.4K |
| 15:25 | 115.40 | 115.49 | 115.33 | 115.49 | 3.7K |
| 15:26 | 115.32 | 115.44 | 115.31 | 115.43 | 4.9K |
| 15:29 | 115.31 | 115.49 | 115.31 | 115.49 | 1.8K |
| 15:30 | 115.49 | 115.53 | 115.49 | 115.53 | 2.9K |
| 15:31 | 115.76 | 115.76 | 115.63 | 115.74 | 2.6K |
| 15:32 | 115.74 | 115.74 | 115.64 | 115.74 | 0.9K |
| 15:33 | 115.74 | 115.76 | 115.52 | 115.62 | 6.4K |
| 15:34 | 115.62 | 115.62 | 115.57 | 115.58 | 1.5K |
| 15:35 | 115.57 | 115.57 | 115.55 | 115.55 | 1.0K |
| 15:36 | 115.55 | 115.55 | 115.55 | 115.55 | 1.7K |
| 15:38 | 115.55 | 115.72 | 115.55 | 115.72 | 1.4K |
| 15:39 | 115.70 | 115.70 | 115.53 | 115.53 | 2.6K |
| 15:40 | 115.45 | 115.45 | 115.37 | 115.37 | 5.0K |
| 15:41 | 115.36 | 115.36 | 115.35 | 115.35 | 1.8K |
| 15:42 | 115.35 | 115.35 | 115.35 | 115.35 | 0.3K |
| 15:43 | 115.35 | 115.37 | 115.24 | 115.26 | 2.4K |
| 15:45 | 115.61 | 115.61 | 115.61 | 115.61 | 6.8K |
| 15:47 | 115.71 | 115.81 | 115.71 | 115.81 | 1.7K |
| 15:48 | 115.85 | 115.85 | 115.85 | 115.85 | 1.4K |
| 15:49 | 115.97 | 115.97 | 115.86 | 115.86 | 7.6K |
| 15:50 | 115.87 | 115.92 | 115.87 | 115.88 | 5.7K |
| 15:52 | 115.78 | 115.89 | 115.78 | 115.80 | 2.4K |
| 15:53 | 115.88 | 115.90 | 115.84 | 115.90 | 2.1K |
| 15:54 | 115.83 | 115.87 | 115.80 | 115.87 | 9.9K |
| 15:55 | 115.87 | 115.87 | 115.71 | 115.76 | 9.5K |
| 15:56 | 115.79 | 115.80 | 115.57 | 115.57 | 13.0K |
| 15:57 | 115.53 | 115.62 | 115.53 | 115.55 | 9.7K |
| 15:58 | 115.64 | 115.64 | 115.49 | 115.49 | 20.3K |
| 15:59 | 115.92 | 116.30 | 115.86 | 116.13 | 145.5K |