| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 116.82 | 119.68 | 116.78 | 119.68 | 12.0K |
| 09:31 | 118.08 | 118.08 | 118.08 | 118.08 | 0.9K |
| 09:32 | 118.88 | 120.95 | 118.88 | 120.87 | 4.7K |
| 09:33 | 120.63 | 120.70 | 119.87 | 120.30 | 3.7K |
| 09:34 | 121.70 | 121.73 | 121.70 | 121.73 | 3.4K |
| 09:36 | 121.65 | 122.82 | 121.65 | 122.15 | 4.9K |
| 09:37 | 122.32 | 122.84 | 122.32 | 122.41 | 3.2K |
| 09:38 | 122.95 | 123.49 | 122.95 | 123.49 | 1.7K |
| 09:39 | 123.19 | 123.95 | 123.19 | 123.95 | 0.8K |
| 09:40 | 123.86 | 123.86 | 122.45 | 122.45 | 4.2K |
| 09:41 | 122.56 | 122.76 | 122.56 | 122.76 | 4.6K |
| 09:42 | 122.49 | 123.60 | 122.49 | 123.60 | 0.7K |
| 09:43 | 122.96 | 123.15 | 122.96 | 123.15 | 0.8K |
| 09:44 | 122.96 | 123.34 | 122.96 | 123.00 | 0.5K |
| 09:45 | 123.55 | 123.55 | 123.04 | 123.25 | 1.9K |
| 09:46 | 123.19 | 123.19 | 123.19 | 123.19 | 2.2K |
| 09:47 | 123.58 | 123.58 | 123.58 | 123.58 | 0.5K |
| 09:48 | 123.60 | 123.95 | 123.47 | 123.75 | 14.1K |
| 09:49 | 123.06 | 123.06 | 122.84 | 122.84 | 4.9K |
| 09:50 | 122.84 | 122.84 | 122.84 | 122.84 | 0.2K |
| 09:51 | 123.07 | 123.07 | 122.65 | 122.65 | 1.0K |
| 09:52 | 122.45 | 122.45 | 122.10 | 122.10 | 3.3K |
| 09:53 | 121.63 | 121.63 | 121.37 | 121.37 | 2.5K |
| 09:55 | 121.34 | 121.34 | 120.37 | 120.37 | 2.9K |
| 09:56 | 120.18 | 120.95 | 120.18 | 120.95 | 4.2K |
| 09:57 | 120.30 | 120.44 | 120.30 | 120.44 | 1.9K |
| 09:58 | 120.44 | 120.86 | 120.44 | 120.85 | 2.6K |
| 09:59 | 120.44 | 120.71 | 120.44 | 120.71 | 0.3K |
| 10:00 | 120.85 | 120.85 | 119.77 | 119.77 | 10.9K |
| 10:01 | 119.98 | 119.98 | 119.98 | 119.98 | 0.5K |
| 10:02 | 119.90 | 119.90 | 119.90 | 119.90 | 0.9K |
| 10:03 | 120.35 | 120.35 | 120.23 | 120.23 | 0.7K |
| 10:06 | 120.16 | 120.43 | 120.16 | 120.43 | 0.9K |
| 10:08 | 120.52 | 120.52 | 120.52 | 120.52 | 3.8K |
| 10:10 | 120.85 | 121.55 | 120.85 | 121.55 | 1.8K |
| 10:11 | 121.12 | 121.66 | 121.12 | 121.66 | 0.8K |
| 10:13 | 120.89 | 121.03 | 120.66 | 121.03 | 0.8K |
| 10:14 | 121.09 | 121.09 | 121.03 | 121.03 | 0.5K |
| 10:17 | 121.10 | 121.10 | 121.10 | 121.10 | 0.5K |
| 10:18 | 120.82 | 121.00 | 120.77 | 121.00 | 2.5K |
| 10:19 | 121.24 | 121.24 | 121.14 | 121.24 | 0.4K |
| 10:20 | 121.00 | 121.00 | 121.00 | 121.00 | 0.2K |
| 10:21 | 121.65 | 122.50 | 121.65 | 122.50 | 1.4K |
| 10:22 | 122.01 | 122.01 | 122.01 | 122.01 | 0.2K |
| 10:24 | 122.37 | 122.37 | 122.01 | 122.01 | 0.6K |
| 10:25 | 122.01 | 122.01 | 122.01 | 122.01 | 0.9K |
| 10:26 | 121.76 | 121.86 | 121.75 | 121.86 | 5.3K |
| 10:27 | 121.86 | 121.86 | 121.86 | 121.86 | 8.0K |
| 10:29 | 121.74 | 121.74 | 121.74 | 121.74 | 0.7K |
| 10:30 | 121.07 | 121.38 | 120.76 | 120.76 | 5.4K |
| 10:33 | 120.31 | 120.59 | 120.31 | 120.59 | 2.9K |
| 10:36 | 121.10 | 121.10 | 121.10 | 121.10 | 0.5K |
| 10:38 | 121.05 | 121.05 | 121.05 | 121.05 | 0.5K |
| 10:39 | 121.24 | 121.28 | 121.04 | 121.28 | 2.0K |
| 10:40 | 121.39 | 121.39 | 120.90 | 120.90 | 5.0K |
| 10:41 | 120.97 | 121.34 | 120.97 | 121.34 | 1.6K |
| 10:42 | 121.55 | 121.55 | 121.55 | 121.55 | 3.8K |
| 10:46 | 121.72 | 121.72 | 121.72 | 121.72 | 1.0K |
| 10:47 | 122.00 | 122.09 | 122.00 | 122.09 | 5.1K |
| 10:54 | 122.09 | 122.09 | 122.09 | 122.09 | 0.5K |
| 10:55 | 122.06 | 122.06 | 122.06 | 122.06 | 0.2K |
| 10:56 | 122.06 | 122.06 | 121.67 | 121.88 | 3.2K |
| 10:58 | 121.66 | 121.66 | 121.66 | 121.66 | 0.3K |
| 11:00 | 121.66 | 121.66 | 121.66 | 121.66 | 0.4K |
| 11:01 | 122.10 | 123.38 | 121.91 | 123.38 | 4.2K |
| 11:02 | 123.42 | 123.42 | 122.94 | 122.94 | 3.5K |
| 11:03 | 122.94 | 123.46 | 122.94 | 123.46 | 4.1K |
| 11:05 | 123.18 | 123.18 | 123.18 | 123.18 | 0.3K |
| 11:06 | 123.18 | 123.40 | 123.18 | 123.40 | 1.1K |
| 11:07 | 123.69 | 123.69 | 123.51 | 123.51 | 4.4K |
| 11:08 | 123.59 | 124.35 | 123.59 | 124.35 | 4.6K |
| 11:09 | 123.92 | 123.92 | 123.92 | 123.91 | 0.6K |
| 11:10 | 124.49 | 124.70 | 124.49 | 124.70 | 1.2K |
| 11:11 | 124.75 | 124.96 | 124.75 | 124.92 | 8.0K |
| 11:12 | 125.00 | 125.00 | 124.72 | 124.96 | 6.1K |
| 11:13 | 125.06 | 125.06 | 124.93 | 124.93 | 0.5K |
| 11:14 | 124.93 | 124.93 | 124.93 | 124.93 | 0.6K |
| 11:15 | 124.87 | 124.87 | 124.87 | 124.87 | 0.4K |
| 11:16 | 124.83 | 124.83 | 124.41 | 124.41 | 2.8K |
| 11:17 | 124.37 | 124.37 | 124.04 | 124.20 | 1.9K |
| 11:18 | 123.87 | 123.87 | 123.62 | 123.62 | 1.0K |
| 11:19 | 123.56 | 123.84 | 123.56 | 123.84 | 1.9K |
| 11:23 | 123.44 | 123.44 | 123.44 | 123.44 | 0.4K |
| 11:24 | 123.65 | 123.65 | 123.65 | 123.65 | 0.5K |
| 11:25 | 123.40 | 123.40 | 123.40 | 123.40 | 0.2K |
| 11:26 | 123.17 | 123.17 | 123.17 | 123.17 | 2.8K |
| 11:27 | 122.81 | 122.98 | 122.81 | 122.98 | 0.9K |
| 11:28 | 123.00 | 123.00 | 123.00 | 123.00 | 0.3K |
| 11:29 | 122.82 | 122.82 | 122.82 | 122.82 | 0.5K |
| 11:30 | 123.51 | 123.51 | 123.51 | 123.51 | 0.2K |
| 11:31 | 123.19 | 123.19 | 122.83 | 122.83 | 2.5K |
| 11:32 | 122.89 | 122.89 | 122.89 | 122.89 | 1.6K |
| 11:34 | 123.00 | 123.00 | 122.62 | 122.62 | 2.9K |
| 11:37 | 122.50 | 122.50 | 122.50 | 122.50 | 0.5K |
| 11:38 | 122.67 | 122.67 | 122.67 | 122.67 | 1.0K |
| 11:41 | 123.09 | 123.09 | 123.09 | 123.09 | 0.5K |
| 11:42 | 123.00 | 123.00 | 123.00 | 123.00 | 0.4K |
| 11:44 | 123.18 | 123.18 | 123.18 | 123.18 | 1.0K |
| 11:45 | 123.04 | 123.04 | 123.04 | 123.04 | 2.8K |
| 11:46 | 123.02 | 123.02 | 123.02 | 123.02 | 0.8K |
| 11:50 | 123.75 | 123.75 | 123.75 | 123.75 | 0.4K |
| 11:51 | 123.99 | 123.99 | 123.64 | 123.64 | 3.4K |
| 11:54 | 122.87 | 122.87 | 122.87 | 122.87 | 0.7K |
| 11:56 | 122.98 | 122.98 | 122.98 | 122.98 | 1.3K |
| 11:59 | 122.94 | 122.94 | 122.83 | 122.83 | 1.8K |
| 12:06 | 122.91 | 122.91 | 122.91 | 122.91 | 0.5K |
| 12:07 | 122.90 | 122.90 | 122.47 | 122.47 | 2.5K |
| 12:08 | 122.46 | 122.58 | 122.46 | 122.58 | 0.7K |
| 12:09 | 122.62 | 122.62 | 122.62 | 122.62 | 0.9K |
| 12:14 | 122.42 | 122.42 | 122.42 | 122.42 | 0.3K |
| 12:15 | 122.35 | 122.35 | 122.22 | 122.22 | 2.9K |
| 12:16 | 122.55 | 122.55 | 122.55 | 122.55 | 1.6K |
| 12:17 | 122.50 | 122.50 | 122.50 | 122.50 | 2.0K |
| 12:20 | 122.52 | 122.52 | 122.52 | 122.52 | 0.4K |
| 12:22 | 122.78 | 122.78 | 122.78 | 122.78 | 1.2K |
| 12:24 | 122.26 | 122.48 | 122.26 | 122.48 | 1.7K |
| 12:25 | 122.62 | 122.62 | 122.62 | 122.62 | 0.3K |
| 12:26 | 122.41 | 122.41 | 122.41 | 122.41 | 0.2K |
| 12:28 | 122.51 | 122.51 | 122.51 | 122.51 | 1.4K |
| 12:29 | 122.56 | 122.56 | 122.56 | 122.56 | 1.1K |
| 12:30 | 122.24 | 122.24 | 122.24 | 122.24 | 3.3K |
| 12:32 | 121.50 | 121.50 | 121.50 | 121.50 | 2.6K |
| 12:44 | 121.87 | 121.87 | 121.87 | 121.87 | 0.7K |
| 12:47 | 121.81 | 121.81 | 121.57 | 121.57 | 0.7K |
| 12:50 | 122.13 | 122.17 | 122.13 | 122.17 | 1.2K |
| 12:56 | 122.05 | 122.05 | 122.05 | 122.05 | 0.3K |
| 12:57 | 122.30 | 122.30 | 122.30 | 122.30 | 0.8K |
| 12:59 | 122.17 | 122.17 | 122.17 | 122.17 | 0.5K |
| 13:00 | 122.17 | 122.17 | 122.17 | 122.17 | 1.1K |
| 13:01 | 122.02 | 122.02 | 122.02 | 122.02 | 4.2K |
| 13:02 | 122.03 | 122.03 | 122.03 | 122.03 | 0.7K |
| 13:03 | 121.89 | 121.89 | 121.89 | 121.89 | 0.4K |
| 13:05 | 121.88 | 121.88 | 121.88 | 121.88 | 0.6K |
| 13:06 | 121.81 | 121.81 | 121.81 | 121.81 | 0.3K |
| 13:08 | 121.85 | 122.05 | 121.85 | 122.05 | 2.2K |
| 13:16 | 121.90 | 121.90 | 121.90 | 121.90 | 0.2K |
| 13:17 | 121.84 | 122.01 | 121.84 | 121.85 | 2.6K |
| 13:18 | 121.99 | 122.22 | 121.99 | 122.22 | 2.7K |
| 13:24 | 122.24 | 122.24 | 122.24 | 122.24 | 1.5K |
| 13:26 | 121.91 | 121.91 | 121.91 | 121.91 | 0.9K |
| 13:27 | 121.75 | 121.86 | 121.75 | 121.86 | 0.5K |
| 13:29 | 121.75 | 121.75 | 121.75 | 121.75 | 1.0K |
| 13:35 | 121.65 | 121.65 | 121.65 | 121.65 | 2.7K |
| 13:36 | 121.78 | 121.78 | 121.78 | 121.78 | 0.1K |
| 13:37 | 121.79 | 122.93 | 121.79 | 122.62 | 6.5K |
| 13:38 | 123.04 | 123.04 | 123.04 | 123.04 | 1.5K |
| 13:40 | 122.68 | 122.68 | 122.68 | 122.68 | 1.6K |
| 13:41 | 122.35 | 122.35 | 122.35 | 122.35 | 0.5K |
| 13:42 | 122.60 | 122.60 | 122.57 | 122.57 | 8.7K |
| 13:43 | 122.40 | 122.71 | 122.40 | 122.71 | 2.3K |
| 13:44 | 123.00 | 123.00 | 122.95 | 122.95 | 1.1K |
| 13:45 | 122.84 | 122.84 | 122.84 | 122.84 | 0.4K |
| 13:48 | 123.19 | 123.19 | 122.95 | 122.95 | 0.7K |
| 13:50 | 123.11 | 123.11 | 123.11 | 123.11 | 1.2K |
| 13:53 | 123.51 | 123.70 | 123.51 | 123.70 | 0.7K |
| 13:55 | 123.59 | 123.59 | 123.59 | 123.59 | 0.7K |
| 13:59 | 123.46 | 123.51 | 123.30 | 123.51 | 3.6K |
| 14:00 | 123.37 | 123.37 | 123.37 | 123.37 | 0.7K |
| 14:01 | 123.80 | 123.80 | 123.80 | 123.80 | 1.1K |
| 14:02 | 124.07 | 124.07 | 124.07 | 124.07 | 0.3K |
| 14:04 | 123.81 | 123.81 | 123.81 | 123.81 | 0.4K |
| 14:06 | 123.81 | 123.81 | 123.81 | 123.81 | 1.1K |
| 14:09 | 123.38 | 123.38 | 123.31 | 123.31 | 4.5K |
| 14:10 | 123.05 | 123.05 | 123.05 | 123.05 | 1.5K |
| 14:13 | 122.45 | 122.73 | 122.45 | 122.73 | 8.5K |
| 14:14 | 122.73 | 122.73 | 122.45 | 122.45 | 7.8K |
| 14:15 | 122.43 | 122.58 | 122.43 | 122.58 | 1.1K |
| 14:16 | 122.44 | 122.44 | 122.44 | 122.44 | 0.2K |
| 14:17 | 122.58 | 122.58 | 122.58 | 122.58 | 0.9K |
| 14:19 | 122.76 | 122.76 | 122.76 | 122.76 | 0.6K |
| 14:20 | 122.76 | 122.76 | 122.76 | 122.76 | 0.2K |
| 14:22 | 122.64 | 122.64 | 122.64 | 122.64 | 1.8K |
| 14:23 | 122.56 | 122.56 | 122.56 | 122.56 | 0.6K |
| 14:25 | 122.46 | 122.46 | 122.46 | 122.46 | 0.3K |
| 14:27 | 122.55 | 122.55 | 122.55 | 122.55 | 0.3K |
| 14:29 | 122.54 | 122.54 | 122.54 | 122.54 | 0.3K |
| 14:30 | 122.74 | 122.74 | 122.74 | 122.74 | 1.8K |
| 14:37 | 122.67 | 122.76 | 122.67 | 122.76 | 1.6K |
| 14:39 | 122.89 | 122.89 | 122.89 | 122.89 | 1.3K |
| 14:46 | 123.10 | 123.10 | 122.98 | 122.98 | 6.5K |
| 14:49 | 122.84 | 122.84 | 122.84 | 122.84 | 0.7K |
| 14:50 | 123.09 | 123.09 | 123.09 | 123.09 | 0.7K |
| 14:51 | 123.20 | 123.20 | 123.20 | 123.20 | 1.6K |
| 14:55 | 123.06 | 123.06 | 123.06 | 123.06 | 1.3K |
| 14:58 | 123.14 | 123.14 | 123.14 | 123.14 | 1.1K |
| 15:01 | 123.07 | 123.07 | 123.07 | 123.07 | 0.9K |
| 15:05 | 123.04 | 123.16 | 123.04 | 123.16 | 0.6K |
| 15:07 | 123.21 | 123.28 | 123.20 | 123.28 | 2.8K |
| 15:10 | 123.12 | 123.12 | 123.12 | 123.12 | 5.2K |
| 15:11 | 123.16 | 123.16 | 123.16 | 123.16 | 0.6K |
| 15:13 | 123.44 | 123.44 | 123.44 | 123.44 | 1.0K |
| 15:14 | 123.48 | 123.48 | 123.48 | 123.48 | 3.2K |
| 15:15 | 123.40 | 123.40 | 123.40 | 123.40 | 1.2K |
| 15:16 | 123.31 | 123.31 | 123.31 | 123.31 | 1.7K |
| 15:17 | 123.38 | 123.38 | 123.38 | 123.38 | 0.2K |
| 15:18 | 123.39 | 123.39 | 123.39 | 123.39 | 1.2K |
| 15:20 | 123.47 | 123.47 | 123.47 | 123.47 | 1.7K |
| 15:23 | 123.57 | 123.60 | 123.47 | 123.60 | 1.7K |
| 15:24 | 123.50 | 123.50 | 123.50 | 123.50 | 2.7K |
| 15:27 | 123.69 | 123.82 | 123.69 | 123.82 | 4.9K |
| 15:30 | 123.65 | 123.65 | 123.65 | 123.65 | 0.6K |
| 15:32 | 123.90 | 123.90 | 123.90 | 123.90 | 3.4K |
| 15:36 | 123.77 | 123.85 | 123.77 | 123.85 | 4.0K |
| 15:37 | 123.85 | 123.89 | 123.85 | 123.89 | 0.7K |
| 15:38 | 123.86 | 124.04 | 123.86 | 124.03 | 12.2K |
| 15:40 | 123.75 | 123.75 | 123.75 | 123.75 | 1.4K |
| 15:42 | 123.82 | 123.82 | 123.82 | 123.82 | 2.8K |
| 15:45 | 124.02 | 124.12 | 124.02 | 124.12 | 2.0K |
| 15:46 | 124.13 | 124.13 | 124.13 | 124.13 | 1.4K |
| 15:48 | 124.34 | 124.34 | 124.30 | 124.30 | 4.5K |
| 15:49 | 124.23 | 124.23 | 124.23 | 124.23 | 0.7K |
| 15:50 | 124.39 | 124.39 | 124.22 | 124.22 | 2.8K |
| 15:51 | 124.40 | 124.55 | 124.40 | 124.55 | 4.5K |
| 15:54 | 124.70 | 124.82 | 124.70 | 124.81 | 2.2K |
| 15:55 | 124.61 | 124.63 | 124.59 | 124.61 | 9.9K |
| 15:56 | 124.51 | 124.51 | 124.27 | 124.38 | 4.9K |
| 15:57 | 124.29 | 124.29 | 124.17 | 124.28 | 7.2K |
| 15:58 | 124.23 | 124.35 | 124.22 | 124.35 | 8.0K |
| 15:59 | 124.53 | 124.55 | 124.30 | 124.32 | 54.7K |