| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 117.75 | 117.75 | 117.75 | 117.75 | 4.7K |
| 09:33 | 118.26 | 118.26 | 118.26 | 118.26 | 1.3K |
| 09:34 | 118.35 | 118.71 | 118.35 | 118.71 | 2.2K |
| 09:35 | 118.59 | 118.59 | 117.83 | 117.83 | 2.6K |
| 09:36 | 118.01 | 118.01 | 118.01 | 118.01 | 0.7K |
| 09:37 | 117.84 | 117.84 | 117.84 | 117.84 | 0.9K |
| 09:39 | 117.75 | 117.75 | 117.75 | 117.75 | 0.1K |
| 09:40 | 117.75 | 117.75 | 117.69 | 117.69 | 0.7K |
| 09:41 | 117.86 | 117.86 | 117.86 | 117.86 | 0.2K |
| 09:42 | 117.94 | 117.97 | 117.94 | 117.97 | 8.2K |
| 09:49 | 117.85 | 117.85 | 117.85 | 117.85 | 0.2K |
| 09:50 | 117.61 | 117.61 | 117.61 | 117.61 | 0.3K |
| 09:52 | 117.99 | 118.00 | 117.99 | 118.00 | 1.5K |
| 09:55 | 117.80 | 117.80 | 117.80 | 117.80 | 1.1K |
| 09:56 | 118.18 | 118.18 | 118.04 | 118.04 | 0.7K |
| 09:58 | 118.03 | 118.03 | 118.03 | 118.03 | 0.5K |
| 10:02 | 118.06 | 118.06 | 118.06 | 118.06 | 0.9K |
| 10:03 | 118.04 | 118.04 | 118.04 | 118.04 | 0.3K |
| 10:05 | 117.91 | 117.91 | 117.91 | 117.91 | 0.4K |
| 10:09 | 118.04 | 118.04 | 118.04 | 118.04 | 0.2K |
| 10:10 | 117.90 | 118.03 | 117.90 | 118.03 | 1.8K |
| 10:11 | 117.55 | 117.55 | 117.31 | 117.31 | 2.0K |
| 10:13 | 117.39 | 117.39 | 117.39 | 117.39 | 0.7K |
| 10:16 | 117.30 | 117.30 | 117.30 | 117.30 | 0.4K |
| 10:19 | 117.54 | 117.56 | 117.54 | 117.56 | 4.4K |
| 10:29 | 117.38 | 117.38 | 117.38 | 117.38 | 0.9K |
| 10:31 | 117.19 | 117.19 | 117.19 | 117.19 | 0.8K |
| 10:33 | 117.40 | 117.40 | 117.40 | 117.40 | 0.6K |
| 10:34 | 117.39 | 117.39 | 117.39 | 117.39 | 0.4K |
| 10:37 | 117.80 | 117.80 | 117.80 | 117.80 | 4.4K |
| 10:49 | 117.74 | 117.74 | 117.74 | 117.74 | 0.3K |
| 10:51 | 117.71 | 117.71 | 117.68 | 117.68 | 2.1K |
| 10:52 | 117.63 | 117.63 | 117.63 | 117.63 | 2.3K |
| 10:54 | 117.63 | 117.63 | 117.57 | 117.57 | 0.2K |
| 10:55 | 117.55 | 117.55 | 117.48 | 117.48 | 3.7K |
| 10:56 | 117.53 | 117.53 | 117.52 | 117.52 | 2.3K |
| 10:58 | 117.70 | 117.70 | 117.70 | 117.70 | 1.4K |
| 11:00 | 117.59 | 117.59 | 117.59 | 117.59 | 0.5K |
| 11:03 | 117.60 | 117.60 | 117.60 | 117.60 | 1.3K |
| 11:07 | 117.56 | 117.56 | 117.56 | 117.56 | 0.1K |
| 11:08 | 117.56 | 117.56 | 117.56 | 117.56 | 0.4K |
| 11:10 | 117.56 | 117.56 | 117.56 | 117.56 | 1.3K |
| 11:12 | 117.44 | 117.44 | 117.44 | 117.44 | 0.2K |
| 11:13 | 117.23 | 117.23 | 117.23 | 117.23 | 1.0K |
| 11:18 | 117.24 | 117.38 | 117.24 | 117.38 | 1.0K |
| 11:19 | 117.49 | 117.49 | 117.49 | 117.49 | 1.3K |
| 11:25 | 117.37 | 117.37 | 117.34 | 117.34 | 1.0K |
| 11:26 | 117.52 | 117.52 | 117.52 | 117.52 | 1.9K |
| 11:30 | 117.60 | 117.60 | 117.60 | 117.60 | 0.6K |
| 11:32 | 117.70 | 117.70 | 117.70 | 117.70 | 2.5K |
| 11:35 | 117.70 | 117.70 | 117.70 | 117.70 | 0.9K |
| 11:38 | 117.65 | 117.75 | 117.65 | 117.75 | 1.5K |
| 11:40 | 117.69 | 117.69 | 117.69 | 117.69 | 0.5K |
| 11:41 | 117.64 | 118.15 | 117.64 | 118.15 | 3.8K |
| 11:43 | 117.99 | 117.99 | 117.99 | 117.99 | 0.2K |
| 11:45 | 117.97 | 117.97 | 117.97 | 117.97 | 0.3K |
| 11:47 | 117.75 | 117.75 | 117.74 | 117.74 | 2.3K |
| 11:49 | 117.72 | 117.72 | 117.72 | 117.72 | 0.7K |
| 11:50 | 117.68 | 117.78 | 117.68 | 117.78 | 5.0K |
| 11:51 | 117.71 | 117.71 | 117.71 | 117.71 | 0.3K |
| 11:52 | 117.77 | 117.77 | 117.77 | 117.77 | 0.3K |
| 11:53 | 117.76 | 117.76 | 117.76 | 117.76 | 0.7K |
| 11:56 | 117.75 | 117.75 | 117.75 | 117.75 | 0.4K |
| 11:57 | 117.75 | 117.75 | 117.75 | 117.75 | 0.2K |
| 11:58 | 117.75 | 117.75 | 117.45 | 117.45 | 3.9K |
| 12:01 | 117.23 | 117.23 | 117.23 | 117.23 | 0.1K |
| 12:02 | 117.25 | 117.31 | 117.25 | 117.31 | 1.8K |
| 12:09 | 117.13 | 117.13 | 117.13 | 117.13 | 0.4K |
| 12:10 | 117.10 | 117.10 | 117.10 | 117.10 | 1.1K |
| 12:13 | 117.05 | 117.05 | 117.05 | 117.05 | 2.1K |
| 12:16 | 116.87 | 116.87 | 116.85 | 116.85 | 0.9K |
| 12:17 | 116.96 | 116.96 | 116.96 | 116.96 | 2.0K |
| 12:18 | 117.10 | 117.10 | 117.10 | 117.10 | 0.9K |
| 12:19 | 116.90 | 116.90 | 116.90 | 116.90 | 0.9K |
| 12:25 | 116.59 | 116.59 | 116.56 | 116.56 | 0.9K |
| 12:26 | 116.84 | 116.84 | 116.84 | 116.84 | 2.7K |
| 12:29 | 116.76 | 116.76 | 116.76 | 116.76 | 1.1K |
| 12:34 | 116.87 | 116.87 | 116.87 | 116.87 | 1.5K |
| 12:35 | 116.95 | 116.95 | 116.95 | 116.95 | 1.5K |
| 12:36 | 117.06 | 117.08 | 116.90 | 116.90 | 1.7K |
| 12:38 | 116.90 | 116.90 | 116.90 | 116.90 | 1.1K |
| 12:45 | 117.02 | 117.02 | 117.02 | 117.02 | 1.2K |
| 12:49 | 116.86 | 116.86 | 116.78 | 116.78 | 2.9K |
| 12:57 | 117.11 | 117.11 | 117.11 | 117.11 | 1.4K |
| 13:02 | 117.07 | 117.07 | 117.07 | 117.07 | 1.3K |
| 13:06 | 117.02 | 117.02 | 117.02 | 117.02 | 0.2K |
| 13:07 | 117.02 | 117.02 | 117.02 | 117.02 | 0.4K |
| 13:09 | 117.04 | 117.04 | 117.04 | 117.04 | 0.4K |
| 13:10 | 117.03 | 117.03 | 117.01 | 117.01 | 0.5K |
| 13:11 | 117.04 | 117.04 | 117.04 | 117.04 | 0.5K |
| 13:12 | 116.96 | 116.96 | 116.96 | 116.96 | 1.5K |
| 13:13 | 116.93 | 116.93 | 116.93 | 116.93 | 0.3K |
| 13:14 | 116.92 | 116.92 | 116.92 | 116.92 | 0.6K |
| 13:17 | 116.88 | 116.88 | 116.87 | 116.87 | 1.1K |
| 13:19 | 116.94 | 116.94 | 116.94 | 116.94 | 0.3K |
| 13:20 | 116.88 | 116.88 | 116.88 | 116.88 | 2.2K |
| 13:24 | 116.78 | 116.78 | 116.78 | 116.78 | 0.2K |
| 13:25 | 116.78 | 116.78 | 116.28 | 116.28 | 13.4K |
| 13:26 | 116.40 | 116.40 | 116.40 | 116.40 | 2.3K |
| 13:33 | 116.19 | 116.19 | 116.19 | 116.19 | 1.0K |
| 13:35 | 116.18 | 116.18 | 116.18 | 116.18 | 0.7K |
| 13:37 | 116.17 | 116.17 | 116.17 | 116.17 | 0.4K |
| 13:41 | 116.16 | 116.16 | 116.15 | 116.15 | 1.5K |
| 13:43 | 116.15 | 116.15 | 116.15 | 116.15 | 0.4K |
| 13:44 | 116.00 | 116.00 | 115.95 | 115.95 | 3.4K |
| 13:46 | 116.07 | 116.14 | 116.06 | 116.06 | 2.5K |
| 13:47 | 115.87 | 115.87 | 115.87 | 115.87 | 0.5K |
| 13:50 | 116.01 | 116.01 | 116.01 | 116.01 | 1.9K |
| 13:53 | 116.12 | 116.12 | 116.12 | 116.12 | 1.2K |
| 14:00 | 116.05 | 116.05 | 115.99 | 115.99 | 0.3K |
| 14:01 | 116.05 | 116.05 | 116.05 | 116.05 | 1.5K |
| 14:04 | 116.07 | 116.07 | 116.07 | 116.07 | 0.3K |
| 14:05 | 116.07 | 116.07 | 116.07 | 116.07 | 0.7K |
| 14:08 | 116.06 | 116.06 | 116.06 | 116.06 | 1.7K |
| 14:09 | 116.03 | 116.03 | 115.76 | 115.76 | 1.4K |
| 14:11 | 115.77 | 115.83 | 115.77 | 115.83 | 0.5K |
| 14:12 | 115.83 | 115.83 | 115.83 | 115.83 | 0.7K |
| 14:13 | 115.83 | 115.83 | 115.83 | 115.83 | 0.1K |
| 14:14 | 115.75 | 115.90 | 115.75 | 115.90 | 3.7K |
| 14:17 | 115.83 | 115.83 | 115.83 | 115.83 | 1.6K |
| 14:18 | 115.65 | 115.65 | 115.65 | 115.65 | 0.4K |
| 14:21 | 115.47 | 115.47 | 115.47 | 115.47 | 1.4K |
| 14:23 | 115.41 | 115.41 | 115.41 | 115.41 | 0.4K |
| 14:24 | 115.45 | 115.45 | 115.45 | 115.45 | 0.6K |
| 14:26 | 115.41 | 115.41 | 115.41 | 115.41 | 0.7K |
| 14:27 | 115.45 | 115.56 | 115.30 | 115.56 | 1.8K |
| 14:28 | 115.54 | 115.63 | 115.54 | 115.63 | 2.8K |
| 14:29 | 115.40 | 115.40 | 115.40 | 115.40 | 0.9K |
| 14:30 | 115.21 | 115.21 | 115.21 | 115.21 | 0.6K |
| 14:31 | 115.21 | 115.21 | 115.21 | 115.21 | 0.6K |
| 14:33 | 115.29 | 115.29 | 115.18 | 115.18 | 1.0K |
| 14:34 | 115.06 | 115.18 | 115.06 | 115.18 | 0.7K |
| 14:35 | 115.06 | 115.06 | 115.06 | 115.06 | 0.4K |
| 14:37 | 115.33 | 115.33 | 115.33 | 115.33 | 1.9K |
| 14:41 | 115.21 | 115.21 | 115.21 | 115.21 | 0.2K |
| 14:42 | 115.13 | 115.13 | 115.13 | 115.13 | 0.6K |
| 14:45 | 115.10 | 115.10 | 115.10 | 115.10 | 0.2K |
| 14:46 | 115.09 | 115.09 | 115.09 | 115.09 | 0.8K |
| 14:47 | 115.15 | 115.15 | 115.10 | 115.10 | 1.8K |
| 14:53 | 115.03 | 115.20 | 115.01 | 115.20 | 3.2K |
| 14:55 | 115.31 | 115.31 | 115.23 | 115.23 | 0.8K |
| 14:57 | 115.29 | 115.29 | 115.29 | 115.29 | 0.1K |
| 14:58 | 115.34 | 115.34 | 115.34 | 115.34 | 0.7K |
| 15:01 | 115.25 | 115.25 | 115.25 | 115.25 | 0.3K |
| 15:02 | 115.18 | 115.18 | 115.18 | 115.18 | 0.6K |
| 15:03 | 115.17 | 115.17 | 115.17 | 115.17 | 0.9K |
| 15:05 | 115.01 | 115.01 | 115.01 | 115.01 | 0.2K |
| 15:06 | 115.09 | 115.09 | 115.09 | 115.09 | 0.3K |
| 15:08 | 115.02 | 115.02 | 115.02 | 115.02 | 0.4K |
| 15:09 | 115.09 | 115.09 | 115.09 | 115.09 | 0.3K |
| 15:10 | 115.02 | 115.02 | 115.02 | 115.02 | 0.2K |
| 15:11 | 115.02 | 115.02 | 114.96 | 115.01 | 3.2K |
| 15:13 | 115.11 | 115.11 | 115.11 | 115.11 | 1.6K |
| 15:16 | 115.04 | 115.04 | 114.90 | 114.90 | 1.7K |
| 15:17 | 114.96 | 114.96 | 114.90 | 114.90 | 0.5K |
| 15:19 | 114.90 | 114.90 | 114.90 | 114.90 | 1.0K |
| 15:20 | 114.85 | 114.85 | 114.85 | 114.85 | 1.4K |
| 15:21 | 114.83 | 114.83 | 114.82 | 114.82 | 0.6K |
| 15:22 | 114.74 | 114.74 | 114.74 | 114.74 | 0.2K |
| 15:23 | 114.74 | 114.76 | 114.74 | 114.76 | 0.4K |
| 15:24 | 114.81 | 114.81 | 114.74 | 114.74 | 0.4K |
| 15:25 | 114.80 | 114.80 | 114.80 | 114.80 | 0.9K |
| 15:26 | 114.77 | 114.84 | 114.77 | 114.84 | 4.2K |
| 15:27 | 114.84 | 114.91 | 114.84 | 114.91 | 2.5K |
| 15:29 | 114.69 | 114.69 | 114.59 | 114.59 | 3.8K |
| 15:30 | 114.77 | 114.79 | 114.77 | 114.79 | 2.0K |
| 15:31 | 114.83 | 114.83 | 114.81 | 114.81 | 0.9K |
| 15:32 | 114.83 | 114.90 | 114.83 | 114.90 | 0.7K |
| 15:33 | 114.84 | 114.84 | 114.84 | 114.84 | 0.4K |
| 15:35 | 114.76 | 114.76 | 114.76 | 114.76 | 0.2K |
| 15:36 | 114.88 | 114.92 | 114.88 | 114.92 | 1.4K |
| 15:37 | 114.88 | 114.88 | 114.88 | 114.88 | 1.7K |
| 15:40 | 114.97 | 115.01 | 114.95 | 114.99 | 4.1K |
| 15:42 | 115.00 | 115.08 | 115.00 | 115.08 | 1.5K |
| 15:43 | 114.97 | 114.98 | 114.97 | 114.98 | 1.5K |
| 15:44 | 114.91 | 114.92 | 114.91 | 114.92 | 0.5K |
| 15:45 | 115.00 | 115.10 | 115.00 | 115.00 | 5.1K |
| 15:46 | 115.01 | 115.01 | 115.01 | 115.01 | 1.3K |
| 15:47 | 115.14 | 115.14 | 115.14 | 115.14 | 1.4K |
| 15:48 | 115.21 | 115.21 | 115.21 | 115.21 | 0.4K |
| 15:49 | 115.28 | 115.28 | 115.20 | 115.20 | 1.2K |
| 15:50 | 115.20 | 115.36 | 115.20 | 115.36 | 2.5K |
| 15:51 | 115.36 | 115.43 | 115.36 | 115.43 | 1.5K |
| 15:52 | 115.43 | 115.43 | 115.37 | 115.37 | 1.3K |
| 15:53 | 115.43 | 115.43 | 115.43 | 115.43 | 1.3K |
| 15:54 | 115.48 | 115.65 | 115.48 | 115.57 | 4.0K |
| 15:55 | 115.52 | 115.52 | 115.41 | 115.41 | 3.7K |
| 15:56 | 115.52 | 115.55 | 115.50 | 115.52 | 5.0K |
| 15:57 | 115.53 | 115.62 | 115.53 | 115.62 | 10.2K |
| 15:58 | 115.65 | 115.65 | 115.53 | 115.53 | 8.9K |
| 15:59 | 115.52 | 115.72 | 115.52 | 115.66 | 57.1K |