| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 104.44 | 104.44 | 104.44 | 104.44 | 2.6K |
| 09:32 | 106.32 | 106.32 | 106.32 | 106.32 | 1.5K |
| 09:39 | 106.15 | 106.15 | 106.15 | 106.15 | 0.1K |
| 09:40 | 106.25 | 106.25 | 106.20 | 106.21 | 0.9K |
| 09:41 | 106.37 | 106.37 | 106.37 | 106.37 | 0.2K |
| 09:42 | 106.34 | 107.00 | 106.34 | 107.00 | 0.3K |
| 09:43 | 107.00 | 107.00 | 106.33 | 106.33 | 0.3K |
| 09:44 | 107.00 | 107.00 | 107.00 | 107.00 | 0.5K |
| 09:46 | 106.93 | 106.97 | 106.78 | 106.78 | 2.9K |
| 09:47 | 106.58 | 106.58 | 106.58 | 106.58 | 0.1K |
| 09:49 | 107.15 | 107.15 | 107.15 | 107.15 | 0.8K |
| 09:51 | 106.71 | 107.14 | 106.71 | 107.14 | 0.4K |
| 09:52 | 106.70 | 107.14 | 106.70 | 106.70 | 0.5K |
| 09:53 | 106.70 | 106.70 | 106.70 | 106.70 | 0.2K |
| 09:54 | 107.14 | 107.14 | 106.70 | 107.14 | 0.6K |
| 09:55 | 106.70 | 106.70 | 106.70 | 106.70 | 0.4K |
| 09:56 | 106.72 | 106.72 | 106.72 | 106.72 | 1.4K |
| 09:57 | 106.72 | 106.72 | 106.72 | 106.72 | 1.1K |
| 09:59 | 107.01 | 107.01 | 107.01 | 107.01 | 0.5K |
| 10:01 | 106.64 | 107.00 | 106.64 | 107.00 | 1.5K |
| 10:02 | 106.82 | 106.82 | 106.63 | 106.63 | 0.3K |
| 10:03 | 106.82 | 106.82 | 106.82 | 106.82 | 0.2K |
| 10:04 | 107.01 | 107.01 | 106.82 | 106.82 | 1.1K |
| 10:06 | 106.82 | 106.82 | 106.82 | 106.82 | 0.4K |
| 10:07 | 106.64 | 106.64 | 106.62 | 106.62 | 2.8K |
| 10:08 | 106.63 | 106.63 | 106.38 | 106.38 | 2.3K |
| 10:09 | 106.23 | 106.23 | 106.23 | 106.23 | 0.3K |
| 10:10 | 106.13 | 106.13 | 106.13 | 106.13 | 0.3K |
| 10:11 | 106.22 | 106.54 | 106.22 | 106.22 | 0.6K |
| 10:12 | 105.89 | 105.89 | 105.89 | 105.89 | 0.8K |
| 10:13 | 105.59 | 105.91 | 105.59 | 105.91 | 1.3K |
| 10:14 | 106.22 | 106.22 | 106.22 | 106.22 | 1.0K |
| 10:19 | 106.22 | 106.22 | 106.22 | 106.22 | 0.5K |
| 10:20 | 106.18 | 106.18 | 106.18 | 106.18 | 0.6K |
| 10:21 | 106.21 | 106.21 | 106.21 | 106.21 | 0.4K |
| 10:23 | 106.31 | 106.31 | 106.31 | 106.31 | 0.9K |
| 10:24 | 106.31 | 106.43 | 106.31 | 106.43 | 2.2K |
| 10:25 | 106.31 | 106.31 | 106.31 | 106.31 | 1.1K |
| 10:27 | 106.37 | 106.37 | 106.37 | 106.37 | 0.6K |
| 10:28 | 106.17 | 106.23 | 106.17 | 106.23 | 1.0K |
| 10:29 | 106.23 | 106.23 | 106.23 | 106.23 | 1.0K |
| 10:30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.2K |
| 10:31 | 105.96 | 105.96 | 105.96 | 105.96 | 2.3K |
| 10:32 | 105.90 | 105.90 | 105.90 | 105.90 | 3.5K |
| 10:34 | 106.03 | 106.03 | 106.03 | 106.03 | 0.5K |
| 10:35 | 106.01 | 106.01 | 106.01 | 106.01 | 1.4K |
| 10:36 | 106.07 | 106.15 | 106.07 | 106.15 | 1.6K |
| 10:37 | 106.31 | 106.31 | 106.21 | 106.21 | 1.2K |
| 10:38 | 106.12 | 106.12 | 106.12 | 106.12 | 0.7K |
| 10:39 | 106.13 | 106.13 | 106.12 | 106.12 | 0.8K |
| 10:41 | 105.94 | 105.94 | 105.94 | 105.94 | 0.5K |
| 10:43 | 106.04 | 106.04 | 106.04 | 106.04 | 2.1K |
| 10:49 | 105.98 | 106.09 | 105.98 | 106.09 | 2.2K |
| 10:50 | 106.08 | 106.08 | 106.08 | 106.08 | 0.3K |
| 10:51 | 106.09 | 106.09 | 105.95 | 105.95 | 1.9K |
| 10:52 | 105.82 | 105.82 | 105.82 | 105.82 | 0.3K |
| 10:53 | 105.83 | 105.83 | 105.83 | 105.83 | 1.4K |
| 10:57 | 106.03 | 106.04 | 106.03 | 106.04 | 2.0K |
| 11:00 | 105.82 | 105.82 | 105.82 | 105.82 | 1.0K |
| 11:02 | 105.67 | 105.67 | 105.67 | 105.67 | 1.2K |
| 11:03 | 105.55 | 105.55 | 105.55 | 105.55 | 0.2K |
| 11:07 | 105.67 | 105.67 | 105.67 | 105.67 | 0.7K |
| 11:08 | 105.60 | 105.60 | 105.60 | 105.60 | 0.1K |
| 11:09 | 105.74 | 105.74 | 105.74 | 105.74 | 2.3K |
| 11:12 | 105.85 | 105.85 | 105.85 | 105.85 | 0.4K |
| 11:13 | 105.85 | 105.85 | 105.85 | 105.85 | 1.5K |
| 11:17 | 105.75 | 105.75 | 105.75 | 105.75 | 2.6K |
| 11:19 | 105.98 | 105.98 | 105.98 | 105.98 | 0.3K |
| 11:21 | 105.99 | 105.99 | 105.94 | 105.94 | 0.9K |
| 11:24 | 106.04 | 106.04 | 106.04 | 106.04 | 0.6K |
| 11:28 | 105.94 | 105.94 | 105.94 | 105.94 | 3.2K |
| 11:29 | 106.09 | 106.09 | 106.04 | 106.04 | 0.6K |
| 11:30 | 106.01 | 106.01 | 106.01 | 106.01 | 0.2K |
| 11:31 | 106.06 | 106.06 | 106.06 | 106.06 | 0.4K |
| 11:33 | 106.13 | 106.13 | 106.13 | 106.13 | 0.2K |
| 11:36 | 106.18 | 106.18 | 106.18 | 106.18 | 0.1K |
| 11:37 | 106.49 | 106.49 | 106.49 | 106.49 | 3.5K |
| 11:38 | 106.56 | 106.56 | 106.56 | 106.56 | 0.9K |
| 11:39 | 106.68 | 106.68 | 106.55 | 106.55 | 1.3K |
| 11:42 | 106.56 | 106.56 | 106.56 | 106.56 | 0.3K |
| 11:43 | 106.59 | 106.59 | 106.50 | 106.50 | 1.3K |
| 11:46 | 106.63 | 106.63 | 106.53 | 106.53 | 0.6K |
| 11:47 | 106.53 | 106.53 | 106.53 | 106.53 | 0.4K |
| 11:49 | 106.56 | 106.56 | 106.56 | 106.56 | 1.1K |
| 11:53 | 106.43 | 106.43 | 106.43 | 106.43 | 1.6K |
| 11:56 | 106.43 | 106.46 | 106.43 | 106.46 | 0.3K |
| 11:57 | 106.46 | 106.57 | 106.46 | 106.57 | 4.4K |
| 11:58 | 106.57 | 106.57 | 106.57 | 106.57 | 0.1K |
| 11:59 | 106.57 | 106.57 | 106.57 | 106.57 | 0.4K |
| 12:04 | 106.41 | 106.41 | 106.33 | 106.33 | 2.5K |
| 12:05 | 106.33 | 106.33 | 106.33 | 106.33 | 1.0K |
| 12:11 | 106.58 | 106.58 | 106.58 | 106.58 | 0.4K |
| 12:16 | 106.44 | 106.44 | 106.44 | 106.44 | 0.2K |
| 12:17 | 106.66 | 106.66 | 106.66 | 106.66 | 3.4K |
| 12:19 | 106.56 | 106.56 | 106.56 | 106.56 | 0.5K |
| 12:20 | 106.67 | 106.67 | 106.67 | 106.67 | 0.5K |
| 12:21 | 106.63 | 106.63 | 106.63 | 106.63 | 0.2K |
| 12:23 | 106.59 | 106.59 | 106.59 | 106.59 | 2.4K |
| 12:30 | 106.48 | 106.48 | 106.48 | 106.48 | 0.1K |
| 12:31 | 106.49 | 106.49 | 106.49 | 106.49 | 0.3K |
| 12:33 | 106.53 | 106.53 | 106.46 | 106.45 | 0.8K |
| 12:34 | 106.46 | 106.46 | 106.46 | 106.46 | 0.1K |
| 12:35 | 106.59 | 106.61 | 106.59 | 106.61 | 2.6K |
| 12:40 | 106.69 | 106.69 | 106.51 | 106.51 | 1.5K |
| 12:42 | 106.50 | 106.53 | 106.50 | 106.53 | 1.0K |
| 12:44 | 106.48 | 106.48 | 106.48 | 106.48 | 0.5K |
| 12:45 | 106.55 | 106.55 | 106.55 | 106.55 | 2.2K |
| 12:46 | 106.58 | 106.58 | 106.58 | 106.58 | 0.1K |
| 12:47 | 106.59 | 106.59 | 106.59 | 106.59 | 0.5K |
| 12:50 | 106.54 | 106.54 | 106.54 | 106.54 | 1.5K |
| 12:51 | 106.74 | 106.74 | 106.62 | 106.62 | 5.0K |
| 12:52 | 106.66 | 106.66 | 106.66 | 106.66 | 0.6K |
| 12:55 | 106.67 | 106.67 | 106.67 | 106.67 | 2.7K |
| 12:58 | 106.74 | 106.74 | 106.74 | 106.74 | 0.7K |
| 13:01 | 106.77 | 106.78 | 106.77 | 106.78 | 0.5K |
| 13:02 | 106.78 | 106.78 | 106.78 | 106.78 | 0.3K |
| 13:03 | 106.78 | 106.88 | 106.76 | 106.88 | 0.7K |
| 13:04 | 106.76 | 106.76 | 106.76 | 106.76 | 2.4K |
| 13:12 | 106.76 | 106.76 | 106.75 | 106.75 | 0.3K |
| 13:13 | 106.71 | 106.71 | 106.69 | 106.69 | 1.9K |
| 13:14 | 106.71 | 106.71 | 106.71 | 106.71 | 1.1K |
| 13:16 | 106.67 | 106.67 | 106.67 | 106.67 | 1.5K |
| 13:19 | 106.74 | 106.74 | 106.74 | 106.74 | 1.0K |
| 13:24 | 106.75 | 106.75 | 106.75 | 106.75 | 0.7K |
| 13:25 | 106.76 | 106.76 | 106.76 | 106.76 | 0.3K |
| 13:26 | 106.64 | 106.64 | 106.64 | 106.64 | 1.0K |
| 13:27 | 106.64 | 106.64 | 106.64 | 106.64 | 0.9K |
| 13:28 | 106.69 | 106.69 | 106.69 | 106.69 | 0.6K |
| 13:29 | 106.72 | 106.72 | 106.72 | 106.72 | 0.9K |
| 13:31 | 106.74 | 106.74 | 106.74 | 106.74 | 0.3K |
| 13:33 | 106.87 | 106.87 | 106.73 | 106.73 | 7.1K |
| 13:34 | 106.87 | 106.87 | 106.87 | 106.87 | 0.6K |
| 13:38 | 106.90 | 106.90 | 106.90 | 106.90 | 0.3K |
| 13:39 | 106.94 | 106.94 | 106.94 | 106.94 | 0.3K |
| 13:40 | 106.87 | 106.92 | 106.87 | 106.88 | 1.3K |
| 13:41 | 106.82 | 106.82 | 106.82 | 106.82 | 1.0K |
| 13:46 | 106.70 | 106.70 | 106.69 | 106.69 | 1.5K |
| 13:47 | 106.64 | 106.64 | 106.64 | 106.64 | 0.5K |
| 13:48 | 106.71 | 106.71 | 106.71 | 106.71 | 1.0K |
| 13:54 | 106.59 | 106.59 | 106.59 | 106.59 | 1.5K |
| 13:55 | 106.49 | 106.49 | 106.49 | 106.49 | 0.8K |
| 13:56 | 106.53 | 106.53 | 106.53 | 106.53 | 0.7K |
| 13:58 | 106.43 | 106.43 | 106.41 | 106.41 | 1.0K |
| 14:00 | 106.63 | 106.63 | 106.63 | 106.63 | 1.6K |
| 14:02 | 106.72 | 106.72 | 106.72 | 106.72 | 0.1K |
| 14:03 | 106.62 | 106.62 | 106.62 | 106.62 | 0.7K |
| 14:09 | 106.62 | 106.62 | 106.62 | 106.62 | 1.6K |
| 14:14 | 106.63 | 106.63 | 106.63 | 106.63 | 0.3K |
| 14:17 | 106.63 | 106.63 | 106.56 | 106.56 | 2.0K |
| 14:18 | 106.51 | 106.57 | 106.51 | 106.57 | 1.8K |
| 14:21 | 106.58 | 106.59 | 106.58 | 106.59 | 1.1K |
| 14:24 | 106.69 | 106.69 | 106.69 | 106.69 | 0.4K |
| 14:25 | 106.69 | 106.69 | 106.69 | 106.69 | 0.8K |
| 14:26 | 106.57 | 106.57 | 106.57 | 106.57 | 0.8K |
| 14:28 | 106.48 | 106.48 | 106.48 | 106.48 | 0.7K |
| 14:29 | 106.39 | 106.39 | 106.36 | 106.39 | 1.2K |
| 14:31 | 106.50 | 106.50 | 106.50 | 106.50 | 1.3K |
| 14:32 | 106.51 | 106.52 | 106.51 | 106.52 | 1.1K |
| 14:33 | 106.48 | 106.48 | 106.48 | 106.48 | 1.7K |
| 14:37 | 106.54 | 106.54 | 106.54 | 106.54 | 1.4K |
| 14:40 | 106.54 | 106.54 | 106.54 | 106.54 | 0.6K |
| 14:45 | 106.39 | 106.39 | 106.39 | 106.39 | 1.6K |
| 14:46 | 106.56 | 106.56 | 106.56 | 106.56 | 1.5K |
| 14:47 | 106.50 | 106.50 | 106.50 | 106.50 | 0.5K |
| 14:50 | 106.49 | 106.49 | 106.49 | 106.49 | 0.5K |
| 14:51 | 106.58 | 106.58 | 106.58 | 106.58 | 0.8K |
| 14:52 | 106.63 | 106.63 | 106.57 | 106.57 | 2.0K |
| 14:53 | 106.57 | 106.57 | 106.57 | 106.57 | 0.8K |
| 14:55 | 106.64 | 106.65 | 106.64 | 106.65 | 1.1K |
| 14:56 | 106.52 | 106.52 | 106.52 | 106.52 | 0.6K |
| 14:57 | 106.50 | 106.50 | 106.50 | 106.50 | 0.6K |
| 15:00 | 106.59 | 106.59 | 106.51 | 106.51 | 0.6K |
| 15:01 | 106.46 | 106.46 | 106.46 | 106.46 | 0.2K |
| 15:02 | 106.44 | 106.44 | 106.44 | 106.44 | 0.9K |
| 15:03 | 106.43 | 106.45 | 106.43 | 106.45 | 0.9K |
| 15:04 | 106.41 | 106.41 | 106.41 | 106.41 | 1.7K |
| 15:08 | 106.38 | 106.38 | 106.38 | 106.38 | 0.4K |
| 15:09 | 106.35 | 106.48 | 106.35 | 106.48 | 2.4K |
| 15:10 | 106.42 | 106.42 | 106.42 | 106.42 | 1.2K |
| 15:11 | 106.35 | 106.35 | 106.35 | 106.35 | 0.8K |
| 15:12 | 106.35 | 106.35 | 106.35 | 106.35 | 0.8K |
| 15:13 | 106.31 | 106.31 | 106.28 | 106.28 | 1.5K |
| 15:15 | 106.26 | 106.26 | 106.25 | 106.25 | 0.6K |
| 15:16 | 106.24 | 106.29 | 106.24 | 106.29 | 3.4K |
| 15:17 | 106.31 | 106.31 | 106.31 | 106.31 | 0.2K |
| 15:19 | 106.31 | 106.31 | 106.31 | 106.31 | 0.2K |
| 15:20 | 106.26 | 106.26 | 106.25 | 106.25 | 1.9K |
| 15:21 | 106.23 | 106.28 | 106.23 | 106.28 | 2.1K |
| 15:22 | 106.17 | 106.17 | 106.17 | 106.17 | 1.5K |
| 15:23 | 106.08 | 106.09 | 106.08 | 106.09 | 6.1K |
| 15:24 | 106.40 | 106.40 | 106.40 | 106.40 | 1.1K |
| 15:25 | 106.27 | 106.27 | 106.27 | 106.27 | 1.7K |
| 15:28 | 106.24 | 106.24 | 106.24 | 106.24 | 1.0K |
| 15:29 | 106.09 | 106.09 | 106.09 | 106.09 | 1.1K |
| 15:30 | 106.09 | 106.09 | 106.02 | 106.02 | 2.0K |
| 15:31 | 106.07 | 106.07 | 106.06 | 106.06 | 4.9K |
| 15:32 | 106.08 | 106.12 | 106.08 | 106.12 | 0.9K |
| 15:33 | 106.09 | 106.09 | 106.09 | 106.09 | 0.4K |
| 15:34 | 106.12 | 106.12 | 106.11 | 106.11 | 1.4K |
| 15:36 | 106.15 | 106.15 | 106.15 | 106.15 | 1.1K |
| 15:37 | 106.26 | 106.26 | 106.22 | 106.22 | 1.1K |
| 15:38 | 106.29 | 106.29 | 106.29 | 106.29 | 0.5K |
| 15:40 | 106.18 | 106.18 | 106.18 | 106.18 | 1.9K |
| 15:41 | 106.23 | 106.23 | 106.18 | 106.18 | 1.8K |
| 15:42 | 106.12 | 106.12 | 106.10 | 106.10 | 1.9K |
| 15:43 | 106.10 | 106.14 | 106.10 | 106.14 | 6.6K |
| 15:44 | 106.14 | 106.14 | 106.03 | 106.03 | 6.1K |
| 15:45 | 106.09 | 106.21 | 106.09 | 106.21 | 1.8K |
| 15:46 | 106.21 | 106.23 | 106.16 | 106.16 | 2.1K |
| 15:47 | 106.10 | 106.12 | 106.10 | 106.12 | 1.3K |
| 15:48 | 106.12 | 106.15 | 106.12 | 106.15 | 1.3K |
| 15:49 | 106.12 | 106.14 | 106.08 | 106.13 | 10.1K |
| 15:50 | 106.02 | 106.02 | 105.93 | 105.93 | 6.8K |
| 15:51 | 106.00 | 106.00 | 106.00 | 106.00 | 0.4K |
| 15:52 | 105.97 | 105.97 | 105.77 | 105.77 | 22.9K |
| 15:53 | 105.77 | 105.77 | 105.65 | 105.70 | 3.0K |
| 15:54 | 105.71 | 105.73 | 105.65 | 105.73 | 7.6K |
| 15:55 | 105.74 | 105.80 | 105.74 | 105.78 | 6.8K |
| 15:56 | 105.81 | 105.83 | 105.76 | 105.80 | 17.7K |
| 15:57 | 105.82 | 105.88 | 105.81 | 105.81 | 7.4K |
| 15:58 | 105.79 | 105.79 | 105.70 | 105.71 | 7.2K |
| 15:59 | 105.72 | 105.73 | 105.59 | 105.63 | 153.2K |