| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:34 | 106.00 | 106.00 | 106.00 | 106.00 | 4.0K |
| 09:38 | 105.86 | 105.86 | 105.86 | 105.86 | 0.5K |
| 09:40 | 106.17 | 106.17 | 106.17 | 106.17 | 1.3K |
| 09:48 | 105.77 | 105.77 | 105.77 | 105.77 | 2.9K |
| 09:51 | 106.19 | 106.19 | 105.78 | 105.78 | 3.7K |
| 10:01 | 105.98 | 105.98 | 105.98 | 105.98 | 0.7K |
| 10:03 | 106.29 | 106.29 | 106.29 | 106.29 | 3.1K |
| 10:04 | 106.53 | 106.53 | 106.53 | 106.53 | 0.4K |
| 10:05 | 106.35 | 106.35 | 106.35 | 106.35 | 0.4K |
| 10:06 | 106.35 | 106.35 | 106.35 | 106.35 | 0.4K |
| 10:07 | 106.38 | 106.38 | 106.38 | 106.38 | 0.5K |
| 10:10 | 106.39 | 106.39 | 106.39 | 106.39 | 0.4K |
| 10:14 | 106.39 | 106.39 | 106.39 | 106.39 | 2.8K |
| 10:24 | 106.41 | 106.41 | 106.41 | 106.41 | 0.5K |
| 10:27 | 106.42 | 106.42 | 106.42 | 106.42 | 0.5K |
| 10:34 | 106.35 | 106.35 | 106.35 | 106.35 | 0.8K |
| 10:36 | 106.42 | 106.42 | 106.42 | 106.42 | 0.6K |
| 10:37 | 106.69 | 106.69 | 106.69 | 106.69 | 1.3K |
| 10:43 | 106.99 | 106.99 | 106.99 | 106.99 | 0.6K |
| 10:44 | 107.08 | 107.08 | 107.08 | 107.08 | 1.0K |
| 10:46 | 107.12 | 107.12 | 107.12 | 107.12 | 3.0K |
| 10:50 | 107.12 | 107.12 | 107.12 | 107.12 | 1.2K |
| 10:55 | 107.16 | 107.27 | 107.16 | 107.27 | 1.8K |
| 10:59 | 107.51 | 107.51 | 107.51 | 107.51 | 0.3K |
| 11:00 | 107.53 | 107.53 | 107.53 | 107.53 | 0.5K |
| 11:06 | 107.53 | 107.53 | 107.53 | 107.53 | 0.5K |
| 11:07 | 107.64 | 107.64 | 107.64 | 107.64 | 0.2K |
| 11:09 | 107.58 | 107.58 | 107.58 | 107.58 | 1.8K |
| 11:11 | 107.66 | 107.73 | 107.66 | 107.73 | 2.3K |
| 11:18 | 107.70 | 107.82 | 107.70 | 107.82 | 0.8K |
| 11:19 | 107.80 | 107.80 | 107.80 | 107.80 | 0.4K |
| 11:20 | 107.75 | 107.75 | 107.75 | 107.75 | 2.6K |
| 11:28 | 107.87 | 107.87 | 107.87 | 107.87 | 0.5K |
| 11:30 | 107.91 | 107.91 | 107.91 | 107.91 | 0.9K |
| 11:32 | 107.77 | 107.86 | 107.77 | 107.86 | 1.4K |
| 11:34 | 107.93 | 107.93 | 107.93 | 107.93 | 1.2K |
| 11:36 | 107.90 | 107.90 | 107.90 | 107.90 | 1.3K |
| 11:37 | 107.95 | 107.96 | 107.95 | 107.96 | 2.3K |
| 11:45 | 107.97 | 107.97 | 107.96 | 107.96 | 2.2K |
| 11:46 | 107.85 | 107.85 | 107.75 | 107.75 | 2.3K |
| 11:47 | 107.71 | 107.71 | 107.65 | 107.65 | 1.1K |
| 11:50 | 107.69 | 107.69 | 107.69 | 107.69 | 2.2K |
| 11:53 | 108.04 | 108.04 | 108.04 | 108.04 | 0.8K |
| 11:59 | 108.09 | 108.09 | 108.09 | 108.09 | 0.2K |
| 12:01 | 108.17 | 108.20 | 108.17 | 108.20 | 0.8K |
| 12:03 | 108.12 | 108.12 | 108.12 | 108.12 | 0.3K |
| 12:05 | 108.21 | 108.21 | 108.21 | 108.21 | 1.0K |
| 12:07 | 108.18 | 108.18 | 108.18 | 108.18 | 0.2K |
| 12:09 | 108.13 | 108.13 | 108.11 | 108.11 | 1.1K |
| 12:12 | 108.04 | 108.04 | 108.04 | 108.04 | 1.9K |
| 12:14 | 108.00 | 108.00 | 108.00 | 108.00 | 0.3K |
| 12:15 | 108.08 | 108.08 | 108.08 | 108.08 | 1.1K |
| 12:17 | 108.10 | 108.10 | 108.10 | 108.10 | 0.5K |
| 12:19 | 107.92 | 107.98 | 107.75 | 107.75 | 1.4K |
| 12:20 | 107.92 | 107.92 | 107.92 | 107.92 | 0.1K |
| 12:21 | 107.72 | 107.72 | 107.72 | 107.72 | 0.4K |
| 12:23 | 107.68 | 107.68 | 107.68 | 107.68 | 0.2K |
| 12:24 | 107.69 | 107.79 | 107.69 | 107.79 | 0.9K |
| 12:28 | 107.68 | 107.68 | 107.68 | 107.68 | 2.2K |
| 12:31 | 107.87 | 107.87 | 107.87 | 107.87 | 0.7K |
| 12:36 | 107.76 | 107.76 | 107.71 | 107.71 | 1.9K |
| 12:39 | 107.65 | 107.65 | 107.65 | 107.65 | 0.2K |
| 12:40 | 107.62 | 107.62 | 107.62 | 107.62 | 1.3K |
| 12:44 | 107.78 | 107.78 | 107.78 | 107.78 | 1.3K |
| 12:50 | 107.67 | 107.67 | 107.67 | 107.67 | 0.6K |
| 12:51 | 107.49 | 107.49 | 107.49 | 107.49 | 0.6K |
| 12:52 | 107.45 | 107.45 | 107.45 | 107.45 | 0.3K |
| 12:53 | 107.52 | 107.52 | 107.39 | 107.39 | 0.7K |
| 12:54 | 107.34 | 107.34 | 107.34 | 107.34 | 1.1K |
| 12:57 | 107.42 | 107.42 | 107.42 | 107.42 | 0.2K |
| 12:58 | 107.34 | 107.34 | 107.34 | 107.34 | 1.4K |
| 13:02 | 107.25 | 107.25 | 107.25 | 107.25 | 2.6K |
| 13:09 | 107.35 | 107.35 | 107.35 | 107.35 | 0.8K |
| 13:10 | 107.12 | 107.12 | 107.12 | 107.12 | 0.2K |
| 13:11 | 107.12 | 107.12 | 107.12 | 107.12 | 0.7K |
| 13:17 | 107.13 | 107.13 | 107.13 | 107.13 | 1.1K |
| 13:21 | 106.92 | 106.92 | 106.92 | 106.92 | 0.8K |
| 13:22 | 107.14 | 107.14 | 107.14 | 107.14 | 0.5K |
| 13:27 | 107.13 | 107.13 | 107.13 | 107.13 | 1.0K |
| 13:30 | 107.11 | 107.11 | 107.11 | 107.11 | 0.3K |
| 13:31 | 107.06 | 107.06 | 107.06 | 107.06 | 0.7K |
| 13:35 | 107.16 | 107.16 | 107.16 | 107.16 | 0.5K |
| 13:39 | 107.06 | 107.06 | 107.06 | 107.06 | 0.5K |
| 13:40 | 107.06 | 107.06 | 107.06 | 107.06 | 1.0K |
| 13:41 | 107.17 | 107.20 | 107.17 | 107.20 | 5.1K |
| 13:42 | 107.02 | 107.02 | 107.02 | 107.02 | 4.7K |
| 13:43 | 107.08 | 107.08 | 107.08 | 107.08 | 0.4K |
| 13:46 | 106.97 | 106.99 | 106.97 | 106.99 | 3.6K |
| 13:50 | 106.84 | 106.84 | 106.80 | 106.80 | 2.0K |
| 13:51 | 106.77 | 106.77 | 106.77 | 106.77 | 0.3K |
| 13:53 | 106.78 | 106.78 | 106.78 | 106.78 | 2.1K |
| 13:59 | 106.96 | 107.19 | 106.96 | 107.19 | 1.4K |
| 14:00 | 107.68 | 107.74 | 107.40 | 107.40 | 3.3K |
| 14:01 | 107.27 | 107.27 | 107.27 | 107.27 | 0.9K |
| 14:02 | 107.97 | 108.16 | 107.97 | 108.16 | 1.0K |
| 14:04 | 108.98 | 108.98 | 108.87 | 108.87 | 1.4K |
| 14:05 | 109.27 | 109.33 | 109.27 | 109.28 | 3.0K |
| 14:06 | 109.23 | 109.35 | 109.06 | 109.30 | 6.0K |
| 14:08 | 109.50 | 109.50 | 109.50 | 109.50 | 1.6K |
| 14:09 | 109.70 | 109.70 | 109.37 | 109.37 | 2.8K |
| 14:10 | 109.20 | 109.20 | 109.15 | 109.15 | 2.4K |
| 14:12 | 108.81 | 108.81 | 108.81 | 108.81 | 0.6K |
| 14:13 | 108.06 | 108.06 | 108.06 | 108.06 | 0.8K |
| 14:15 | 108.08 | 108.08 | 108.08 | 108.08 | 1.8K |
| 14:16 | 108.62 | 108.62 | 108.62 | 108.62 | 0.7K |
| 14:17 | 108.66 | 108.66 | 108.66 | 108.66 | 1.4K |
| 14:18 | 108.64 | 108.64 | 108.64 | 108.64 | 1.5K |
| 14:19 | 108.62 | 108.62 | 108.62 | 108.62 | 0.6K |
| 14:20 | 108.34 | 108.40 | 108.21 | 108.21 | 2.6K |
| 14:21 | 108.06 | 108.06 | 108.06 | 108.06 | 0.9K |
| 14:22 | 108.43 | 108.54 | 108.43 | 108.54 | 1.5K |
| 14:23 | 108.60 | 108.62 | 108.60 | 108.62 | 1.4K |
| 14:25 | 108.72 | 108.72 | 108.58 | 108.59 | 2.8K |
| 14:29 | 108.85 | 108.85 | 108.85 | 108.85 | 0.4K |
| 14:30 | 108.85 | 108.96 | 108.85 | 108.90 | 2.2K |
| 14:31 | 108.90 | 108.90 | 108.73 | 108.73 | 1.4K |
| 14:33 | 108.15 | 108.29 | 108.15 | 108.29 | 1.3K |
| 14:35 | 107.79 | 108.18 | 107.79 | 108.18 | 2.6K |
| 14:37 | 107.80 | 107.80 | 107.80 | 107.80 | 0.6K |
| 14:39 | 107.48 | 107.48 | 107.28 | 107.28 | 5.3K |
| 14:42 | 106.89 | 106.89 | 106.89 | 106.89 | 0.8K |
| 14:43 | 106.90 | 106.90 | 106.90 | 106.90 | 1.6K |
| 14:45 | 106.69 | 106.69 | 106.69 | 106.69 | 0.8K |
| 14:46 | 106.69 | 106.69 | 106.69 | 106.69 | 1.1K |
| 14:49 | 106.97 | 106.97 | 106.97 | 106.97 | 0.4K |
| 14:50 | 106.74 | 106.74 | 106.66 | 106.66 | 0.5K |
| 14:51 | 106.43 | 106.43 | 106.35 | 106.35 | 1.0K |
| 14:52 | 106.12 | 106.12 | 106.12 | 106.12 | 1.0K |
| 14:55 | 105.97 | 106.47 | 105.97 | 106.47 | 1.3K |
| 14:56 | 106.47 | 106.47 | 106.47 | 106.47 | 0.7K |
| 14:57 | 106.70 | 106.70 | 106.50 | 106.50 | 2.0K |
| 14:58 | 106.63 | 106.63 | 106.63 | 106.63 | 0.2K |
| 14:59 | 106.77 | 106.77 | 106.77 | 106.77 | 1.5K |
| 15:00 | 107.03 | 107.03 | 106.69 | 106.69 | 1.7K |
| 15:01 | 106.37 | 106.70 | 106.37 | 106.70 | 4.6K |
| 15:07 | 106.84 | 106.84 | 106.84 | 106.84 | 0.8K |
| 15:08 | 106.97 | 106.97 | 106.97 | 106.97 | 2.3K |
| 15:09 | 106.43 | 106.43 | 106.43 | 106.43 | 0.9K |
| 15:10 | 106.92 | 106.92 | 106.92 | 106.92 | 0.8K |
| 15:11 | 106.51 | 106.51 | 106.35 | 106.35 | 1.2K |
| 15:12 | 106.27 | 106.27 | 106.27 | 106.27 | 1.3K |
| 15:15 | 106.28 | 106.52 | 106.28 | 106.52 | 1.5K |
| 15:16 | 106.73 | 106.78 | 106.73 | 106.78 | 0.5K |
| 15:17 | 106.78 | 107.01 | 106.78 | 107.01 | 1.6K |
| 15:18 | 106.71 | 106.71 | 106.57 | 106.57 | 1.4K |
| 15:19 | 106.40 | 106.40 | 106.40 | 106.40 | 0.9K |
| 15:20 | 106.43 | 106.55 | 106.43 | 106.55 | 4.2K |
| 15:24 | 106.84 | 106.88 | 106.84 | 106.88 | 0.7K |
| 15:25 | 107.01 | 107.01 | 106.85 | 106.85 | 1.8K |
| 15:27 | 106.73 | 106.73 | 106.63 | 106.67 | 1.0K |
| 15:28 | 106.75 | 106.75 | 106.75 | 106.75 | 1.0K |
| 15:30 | 106.49 | 106.58 | 106.49 | 106.58 | 1.2K |
| 15:31 | 106.33 | 106.33 | 106.19 | 106.19 | 1.1K |
| 15:32 | 106.16 | 106.16 | 106.06 | 106.06 | 1.7K |
| 15:33 | 106.24 | 106.24 | 106.24 | 106.24 | 1.0K |
| 15:34 | 106.01 | 106.14 | 106.01 | 106.14 | 1.1K |
| 15:35 | 106.34 | 106.34 | 106.32 | 106.32 | 1.4K |
| 15:36 | 106.53 | 106.53 | 106.49 | 106.49 | 1.8K |
| 15:37 | 106.33 | 106.33 | 106.33 | 106.33 | 1.9K |
| 15:39 | 106.23 | 106.23 | 106.23 | 106.23 | 0.9K |
| 15:40 | 106.10 | 106.10 | 106.10 | 106.10 | 0.5K |
| 15:41 | 106.24 | 106.31 | 106.24 | 106.31 | 1.1K |
| 15:42 | 106.31 | 106.31 | 106.31 | 106.31 | 1.1K |
| 15:43 | 106.41 | 106.41 | 106.41 | 106.41 | 1.2K |
| 15:44 | 106.53 | 106.53 | 106.52 | 106.52 | 2.9K |
| 15:45 | 106.43 | 106.43 | 106.05 | 106.05 | 1.9K |
| 15:46 | 106.12 | 106.17 | 106.12 | 106.17 | 2.2K |
| 15:48 | 106.36 | 106.36 | 106.28 | 106.28 | 2.4K |
| 15:50 | 106.18 | 106.18 | 106.14 | 106.18 | 4.8K |
| 15:52 | 106.07 | 106.07 | 106.07 | 106.07 | 1.5K |
| 15:53 | 106.18 | 106.25 | 106.18 | 106.25 | 4.4K |
| 15:55 | 106.39 | 106.39 | 105.94 | 105.94 | 10.4K |
| 15:56 | 105.91 | 105.91 | 105.71 | 105.74 | 4.2K |
| 15:57 | 105.76 | 105.91 | 105.76 | 105.91 | 5.8K |
| 15:58 | 105.97 | 106.16 | 105.97 | 106.14 | 6.6K |
| 15:59 | 106.18 | 106.18 | 106.09 | 106.11 | 127.0K |