| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 120.75 | 120.75 | 120.22 | 120.71 | 7.2K |
| 09:31 | 120.73 | 121.00 | 120.73 | 121.00 | 2.4K |
| 09:33 | 120.50 | 120.50 | 120.37 | 120.37 | 3.7K |
| 09:34 | 121.62 | 121.62 | 121.62 | 121.62 | 1.1K |
| 09:36 | 121.00 | 121.00 | 120.91 | 120.91 | 1.3K |
| 09:37 | 120.76 | 120.76 | 120.76 | 120.76 | 1.2K |
| 09:38 | 120.01 | 120.01 | 120.01 | 120.01 | 0.5K |
| 09:40 | 121.79 | 121.79 | 121.79 | 121.79 | 1.9K |
| 09:41 | 120.98 | 120.98 | 120.98 | 120.98 | 0.7K |
| 09:42 | 120.96 | 121.33 | 120.96 | 121.11 | 1.4K |
| 09:43 | 121.63 | 121.63 | 121.63 | 121.63 | 0.5K |
| 09:44 | 121.78 | 121.78 | 121.78 | 121.78 | 2.5K |
| 09:46 | 121.75 | 121.75 | 121.75 | 121.75 | 1.5K |
| 09:47 | 121.14 | 121.14 | 121.14 | 121.14 | 0.4K |
| 09:48 | 121.40 | 121.40 | 121.40 | 121.40 | 1.3K |
| 09:49 | 120.81 | 120.81 | 120.81 | 120.81 | 0.2K |
| 09:50 | 120.78 | 121.96 | 120.78 | 121.96 | 0.8K |
| 09:52 | 120.12 | 120.53 | 120.12 | 120.53 | 1.1K |
| 09:53 | 121.57 | 121.57 | 120.54 | 120.54 | 7.6K |
| 09:55 | 121.63 | 122.41 | 121.63 | 122.41 | 1.7K |
| 09:56 | 121.10 | 121.10 | 121.10 | 121.10 | 0.3K |
| 09:57 | 122.99 | 122.99 | 122.99 | 122.99 | 0.4K |
| 09:59 | 122.17 | 123.44 | 122.17 | 123.44 | 3.2K |
| 10:00 | 123.12 | 123.50 | 123.12 | 123.50 | 2.9K |
| 10:01 | 123.42 | 123.77 | 123.42 | 123.74 | 4.1K |
| 10:02 | 123.99 | 123.99 | 123.15 | 123.64 | 1.1K |
| 10:03 | 123.79 | 123.99 | 123.79 | 123.99 | 1.6K |
| 10:04 | 123.67 | 124.44 | 123.67 | 124.44 | 2.5K |
| 10:05 | 123.99 | 125.00 | 123.99 | 124.53 | 2.0K |
| 10:06 | 124.00 | 124.08 | 124.00 | 124.08 | 1.3K |
| 10:09 | 125.00 | 125.00 | 123.55 | 125.00 | 1.2K |
| 10:10 | 124.92 | 124.92 | 124.75 | 124.75 | 3.0K |
| 10:11 | 124.58 | 124.58 | 124.31 | 124.31 | 1.5K |
| 10:14 | 124.78 | 124.95 | 124.78 | 124.95 | 2.8K |
| 10:15 | 124.77 | 124.77 | 124.77 | 124.77 | 1.2K |
| 10:17 | 125.05 | 125.05 | 124.90 | 124.99 | 2.1K |
| 10:18 | 126.08 | 126.11 | 126.08 | 126.11 | 6.5K |
| 10:19 | 125.38 | 125.91 | 125.38 | 125.91 | 1.3K |
| 10:20 | 126.07 | 126.07 | 126.07 | 126.07 | 1.7K |
| 10:21 | 125.94 | 125.94 | 125.94 | 125.94 | 1.7K |
| 10:22 | 126.22 | 126.22 | 125.89 | 125.89 | 1.9K |
| 10:23 | 125.49 | 125.49 | 125.49 | 125.49 | 1.5K |
| 10:24 | 125.32 | 125.32 | 124.36 | 124.92 | 7.4K |
| 10:25 | 124.92 | 124.92 | 124.92 | 124.92 | 0.7K |
| 10:26 | 124.76 | 124.76 | 124.76 | 124.76 | 0.9K |
| 10:27 | 125.25 | 125.30 | 125.25 | 125.30 | 0.6K |
| 10:29 | 125.32 | 125.32 | 125.32 | 125.32 | 0.2K |
| 10:30 | 125.71 | 125.73 | 125.71 | 125.73 | 1.4K |
| 10:31 | 125.73 | 125.73 | 125.73 | 125.73 | 0.3K |
| 10:32 | 126.09 | 126.09 | 126.07 | 126.07 | 3.3K |
| 10:34 | 126.00 | 126.00 | 126.00 | 126.00 | 0.9K |
| 10:36 | 126.10 | 126.10 | 126.10 | 126.10 | 0.3K |
| 10:37 | 126.37 | 126.44 | 126.09 | 126.09 | 2.0K |
| 10:38 | 126.09 | 126.09 | 126.09 | 126.09 | 0.6K |
| 10:39 | 125.97 | 125.97 | 125.73 | 125.73 | 1.6K |
| 10:40 | 125.48 | 125.48 | 125.48 | 125.48 | 0.5K |
| 10:41 | 125.39 | 125.63 | 125.39 | 125.63 | 1.9K |
| 10:44 | 125.37 | 125.37 | 125.13 | 125.13 | 1.9K |
| 10:49 | 124.53 | 124.53 | 124.53 | 124.53 | 1.0K |
| 10:54 | 124.83 | 124.83 | 124.83 | 124.83 | 0.3K |
| 10:56 | 125.35 | 125.35 | 125.35 | 125.35 | 0.6K |
| 10:58 | 124.63 | 124.63 | 124.63 | 124.63 | 0.6K |
| 11:00 | 125.00 | 125.00 | 124.69 | 124.69 | 0.8K |
| 11:01 | 124.54 | 124.54 | 124.54 | 124.54 | 0.6K |
| 11:02 | 124.54 | 124.54 | 124.54 | 124.54 | 0.4K |
| 11:04 | 124.59 | 124.59 | 124.59 | 124.59 | 1.1K |
| 11:09 | 124.52 | 124.52 | 124.52 | 124.52 | 0.4K |
| 11:10 | 124.52 | 124.52 | 124.52 | 124.52 | 0.4K |
| 11:11 | 124.30 | 124.30 | 124.13 | 124.13 | 0.6K |
| 11:12 | 124.13 | 124.13 | 124.11 | 124.11 | 1.3K |
| 11:14 | 124.47 | 124.47 | 124.40 | 124.40 | 1.4K |
| 11:17 | 124.52 | 124.52 | 124.52 | 124.52 | 0.5K |
| 11:18 | 124.68 | 124.68 | 124.68 | 124.68 | 0.6K |
| 11:19 | 124.95 | 124.95 | 124.95 | 124.95 | 0.7K |
| 11:20 | 124.97 | 124.97 | 124.83 | 124.83 | 1.9K |
| 11:25 | 124.83 | 124.83 | 124.83 | 124.83 | 0.3K |
| 11:26 | 124.66 | 124.66 | 124.65 | 124.65 | 2.3K |
| 11:27 | 124.65 | 124.65 | 124.65 | 124.65 | 3.6K |
| 11:34 | 124.69 | 124.69 | 124.69 | 124.69 | 3.0K |
| 11:37 | 124.44 | 124.44 | 124.44 | 124.44 | 0.6K |
| 11:38 | 124.17 | 124.17 | 124.17 | 124.17 | 0.7K |
| 11:41 | 124.42 | 124.42 | 124.42 | 124.42 | 0.7K |
| 11:43 | 124.42 | 124.42 | 124.42 | 124.42 | 2.8K |
| 11:46 | 124.51 | 124.51 | 124.44 | 124.44 | 3.4K |
| 11:50 | 124.30 | 124.30 | 124.30 | 124.30 | 0.9K |
| 11:52 | 123.97 | 123.97 | 123.97 | 123.97 | 0.6K |
| 11:54 | 123.98 | 123.98 | 123.98 | 123.98 | 0.9K |
| 11:56 | 124.00 | 124.01 | 124.00 | 124.01 | 1.0K |
| 11:57 | 124.01 | 124.01 | 124.01 | 124.01 | 1.0K |
| 12:03 | 123.77 | 123.77 | 123.77 | 123.77 | 0.3K |
| 12:07 | 124.22 | 124.22 | 124.22 | 124.22 | 0.5K |
| 12:08 | 123.96 | 123.96 | 123.96 | 123.96 | 2.1K |
| 12:12 | 123.27 | 123.27 | 123.27 | 123.27 | 3.2K |
| 12:13 | 123.27 | 123.27 | 123.27 | 123.27 | 1.7K |
| 12:18 | 123.33 | 123.33 | 123.33 | 123.33 | 0.6K |
| 12:23 | 123.35 | 123.35 | 123.35 | 123.35 | 0.7K |
| 12:24 | 123.35 | 123.35 | 123.35 | 123.35 | 0.8K |
| 12:25 | 123.35 | 123.35 | 123.35 | 123.35 | 0.4K |
| 12:27 | 123.35 | 123.35 | 123.35 | 123.35 | 0.3K |
| 12:28 | 122.83 | 122.83 | 122.83 | 122.83 | 5.1K |
| 12:33 | 122.74 | 122.74 | 122.74 | 122.74 | 0.2K |
| 12:34 | 122.55 | 122.55 | 122.55 | 122.55 | 0.3K |
| 12:35 | 122.73 | 122.73 | 122.73 | 122.73 | 0.1K |
| 12:36 | 122.54 | 122.94 | 122.54 | 122.94 | 2.3K |
| 12:38 | 122.94 | 122.94 | 122.94 | 122.94 | 0.2K |
| 12:39 | 123.11 | 123.11 | 123.11 | 123.11 | 0.4K |
| 12:42 | 123.14 | 123.14 | 123.10 | 123.10 | 0.6K |
| 12:43 | 123.10 | 123.36 | 123.10 | 123.36 | 2.9K |
| 12:45 | 124.06 | 124.06 | 124.06 | 124.06 | 0.2K |
| 12:46 | 123.72 | 123.72 | 123.72 | 123.72 | 1.6K |
| 12:49 | 124.00 | 124.00 | 124.00 | 124.00 | 1.7K |
| 12:55 | 124.00 | 124.00 | 124.00 | 124.00 | 0.7K |
| 13:00 | 124.52 | 124.52 | 124.52 | 124.52 | 0.2K |
| 13:02 | 124.29 | 124.29 | 124.29 | 124.29 | 0.3K |
| 13:03 | 124.29 | 124.29 | 124.23 | 124.23 | 0.6K |
| 13:09 | 124.04 | 124.04 | 124.04 | 124.04 | 0.6K |
| 13:10 | 124.02 | 124.02 | 124.02 | 124.02 | 1.3K |
| 13:14 | 124.27 | 124.27 | 124.27 | 124.27 | 1.5K |
| 13:21 | 124.55 | 124.55 | 124.55 | 124.55 | 0.2K |
| 13:23 | 124.21 | 124.21 | 124.21 | 124.21 | 0.9K |
| 13:27 | 124.55 | 124.55 | 124.55 | 124.55 | 0.1K |
| 13:28 | 124.56 | 124.81 | 124.56 | 124.81 | 0.9K |
| 13:32 | 124.99 | 124.99 | 124.99 | 124.99 | 0.3K |
| 13:34 | 124.98 | 124.98 | 124.98 | 124.98 | 4.2K |
| 13:41 | 125.17 | 125.17 | 125.17 | 125.17 | 1.2K |
| 13:42 | 125.17 | 125.17 | 125.17 | 125.17 | 0.7K |
| 13:45 | 125.14 | 125.14 | 125.14 | 125.14 | 0.3K |
| 13:47 | 125.35 | 125.35 | 125.35 | 125.35 | 0.7K |
| 13:53 | 125.28 | 125.28 | 125.28 | 125.28 | 0.8K |
| 14:02 | 125.30 | 125.30 | 125.30 | 125.30 | 2.7K |
| 14:03 | 125.30 | 125.30 | 125.30 | 125.30 | 0.1K |
| 14:04 | 125.44 | 125.44 | 125.29 | 125.29 | 0.3K |
| 14:05 | 125.27 | 125.27 | 125.27 | 125.27 | 0.2K |
| 14:06 | 125.45 | 125.45 | 125.45 | 125.45 | 0.2K |
| 14:07 | 125.54 | 125.67 | 125.54 | 125.67 | 1.8K |
| 14:09 | 125.40 | 125.66 | 125.40 | 125.66 | 1.0K |
| 14:13 | 125.70 | 125.70 | 125.70 | 125.70 | 0.7K |
| 14:17 | 125.41 | 125.69 | 125.41 | 125.47 | 4.6K |
| 14:18 | 125.35 | 125.35 | 125.35 | 125.35 | 0.8K |
| 14:23 | 125.79 | 125.96 | 125.79 | 125.96 | 1.9K |
| 14:24 | 125.78 | 125.78 | 125.78 | 125.78 | 0.3K |
| 14:25 | 125.76 | 125.76 | 125.76 | 125.76 | 1.5K |
| 14:28 | 125.98 | 125.98 | 125.98 | 125.98 | 0.6K |
| 14:29 | 125.78 | 125.78 | 125.78 | 125.78 | 0.8K |
| 14:30 | 125.80 | 125.80 | 125.80 | 125.80 | 0.3K |
| 14:31 | 125.74 | 125.74 | 125.74 | 125.74 | 1.2K |
| 14:37 | 125.98 | 125.98 | 125.98 | 125.98 | 0.8K |
| 14:42 | 126.09 | 126.09 | 126.09 | 126.09 | 0.3K |
| 14:43 | 125.96 | 125.96 | 125.96 | 125.96 | 0.7K |
| 14:47 | 125.82 | 125.82 | 125.82 | 125.82 | 0.3K |
| 14:48 | 125.95 | 125.95 | 125.95 | 125.95 | 2.2K |
| 14:58 | 125.45 | 125.45 | 125.45 | 125.45 | 0.5K |
| 15:00 | 125.35 | 125.35 | 125.35 | 125.35 | 0.7K |
| 15:04 | 125.39 | 125.39 | 125.39 | 125.39 | 0.4K |
| 15:05 | 125.39 | 125.39 | 125.39 | 125.39 | 0.3K |
| 15:07 | 125.39 | 125.39 | 125.39 | 125.39 | 0.5K |
| 15:08 | 125.64 | 125.64 | 125.64 | 125.64 | 0.7K |
| 15:10 | 125.28 | 125.28 | 125.28 | 125.28 | 2.8K |
| 15:11 | 125.40 | 125.40 | 125.40 | 125.40 | 0.7K |
| 15:16 | 125.48 | 125.48 | 125.48 | 125.48 | 0.5K |
| 15:19 | 125.65 | 125.65 | 125.65 | 125.65 | 0.3K |
| 15:20 | 125.71 | 125.71 | 125.71 | 125.71 | 0.8K |
| 15:21 | 125.55 | 125.55 | 125.55 | 125.55 | 3.2K |
| 15:26 | 125.57 | 125.57 | 125.57 | 125.57 | 0.6K |
| 15:28 | 125.73 | 125.73 | 125.73 | 125.73 | 0.5K |
| 15:30 | 125.55 | 125.55 | 125.55 | 125.55 | 1.3K |
| 15:33 | 125.73 | 125.73 | 125.73 | 125.73 | 2.0K |
| 15:34 | 125.84 | 125.84 | 125.84 | 125.84 | 0.9K |
| 15:35 | 125.94 | 125.94 | 125.94 | 125.94 | 2.7K |
| 15:37 | 126.28 | 126.28 | 126.28 | 126.28 | 1.4K |
| 15:38 | 126.26 | 126.26 | 126.26 | 126.26 | 0.6K |
| 15:39 | 126.28 | 126.51 | 126.28 | 126.51 | 0.8K |
| 15:40 | 126.32 | 126.50 | 126.32 | 126.50 | 4.3K |
| 15:41 | 126.37 | 126.37 | 126.37 | 126.37 | 0.8K |
| 15:43 | 126.20 | 126.32 | 126.20 | 126.29 | 3.9K |
| 15:49 | 126.06 | 126.06 | 126.06 | 126.06 | 0.9K |
| 15:50 | 125.84 | 125.84 | 125.82 | 125.82 | 1.2K |
| 15:51 | 125.69 | 125.82 | 125.23 | 125.82 | 2.3K |
| 15:52 | 125.75 | 125.75 | 125.75 | 125.75 | 2.0K |
| 15:54 | 126.09 | 126.09 | 126.09 | 126.09 | 2.8K |
| 15:56 | 126.23 | 126.28 | 126.18 | 126.28 | 2.7K |
| 15:57 | 126.29 | 126.31 | 126.29 | 126.31 | 3.8K |
| 15:58 | 126.15 | 126.15 | 125.83 | 125.96 | 7.2K |
| 15:59 | 126.07 | 126.17 | 125.97 | 126.10 | 38.3K |