| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 123.97 | 124.01 | 123.97 | 124.01 | 2.6K |
| 09:31 | 122.17 | 122.17 | 122.00 | 122.05 | 5.2K |
| 09:32 | 121.00 | 122.50 | 120.65 | 120.65 | 3.9K |
| 09:33 | 120.60 | 120.60 | 120.60 | 120.60 | 0.6K |
| 09:34 | 120.60 | 120.60 | 120.60 | 120.60 | 0.3K |
| 09:35 | 121.13 | 121.13 | 121.13 | 121.13 | 0.5K |
| 09:36 | 120.70 | 121.03 | 120.70 | 121.03 | 2.4K |
| 09:39 | 121.96 | 121.96 | 121.96 | 121.96 | 0.4K |
| 09:40 | 121.18 | 121.18 | 121.18 | 121.18 | 0.6K |
| 09:41 | 121.00 | 121.22 | 121.00 | 121.21 | 0.7K |
| 09:45 | 121.35 | 121.35 | 121.35 | 121.35 | 1.5K |
| 09:47 | 120.50 | 120.50 | 120.50 | 120.50 | 1.2K |
| 09:48 | 121.21 | 121.21 | 121.03 | 121.03 | 0.9K |
| 09:49 | 120.98 | 120.98 | 120.98 | 120.98 | 1.0K |
| 09:54 | 121.59 | 121.59 | 121.59 | 121.59 | 2.3K |
| 10:00 | 121.51 | 121.51 | 121.51 | 121.51 | 0.3K |
| 10:01 | 121.40 | 121.40 | 121.40 | 121.40 | 2.9K |
| 10:04 | 121.77 | 121.77 | 121.77 | 121.77 | 0.3K |
| 10:05 | 121.32 | 121.32 | 121.32 | 121.32 | 0.1K |
| 10:06 | 121.83 | 121.83 | 121.83 | 121.83 | 1.0K |
| 10:07 | 121.96 | 121.96 | 121.96 | 121.96 | 1.0K |
| 10:09 | 121.85 | 121.85 | 121.85 | 121.85 | 1.2K |
| 10:14 | 121.66 | 121.66 | 121.66 | 121.66 | 0.5K |
| 10:15 | 121.98 | 122.13 | 121.98 | 122.13 | 1.0K |
| 10:16 | 121.82 | 121.82 | 121.82 | 121.82 | 0.3K |
| 10:18 | 121.92 | 121.92 | 121.77 | 121.77 | 0.8K |
| 10:19 | 121.59 | 121.61 | 121.59 | 121.61 | 1.2K |
| 10:21 | 121.57 | 121.57 | 121.57 | 121.57 | 0.6K |
| 10:23 | 121.28 | 121.55 | 121.28 | 121.55 | 0.4K |
| 10:24 | 121.21 | 121.21 | 121.21 | 121.21 | 0.6K |
| 10:25 | 121.45 | 121.45 | 121.45 | 121.45 | 0.4K |
| 10:26 | 121.49 | 121.49 | 121.49 | 121.49 | 0.2K |
| 10:27 | 121.48 | 121.48 | 121.48 | 121.48 | 0.3K |
| 10:28 | 121.48 | 121.78 | 121.48 | 121.78 | 2.6K |
| 10:30 | 121.49 | 121.49 | 121.49 | 121.49 | 0.2K |
| 10:31 | 121.87 | 121.87 | 121.87 | 121.87 | 0.6K |
| 10:32 | 121.96 | 122.26 | 121.96 | 122.26 | 1.9K |
| 10:33 | 121.88 | 121.88 | 121.79 | 121.79 | 0.4K |
| 10:34 | 122.04 | 122.26 | 121.84 | 121.88 | 12.4K |
| 10:35 | 121.88 | 121.88 | 120.91 | 120.91 | 2.7K |
| 10:36 | 121.65 | 121.65 | 121.65 | 121.65 | 0.9K |
| 10:39 | 120.66 | 120.66 | 120.66 | 120.66 | 0.7K |
| 10:42 | 120.55 | 120.55 | 120.55 | 120.55 | 2.0K |
| 10:50 | 120.60 | 120.90 | 120.60 | 120.90 | 5.1K |
| 10:54 | 120.33 | 120.33 | 120.33 | 120.33 | 0.5K |
| 10:55 | 120.42 | 120.42 | 120.14 | 120.42 | 2.3K |
| 10:59 | 120.10 | 120.10 | 120.10 | 120.10 | 0.3K |
| 11:00 | 120.31 | 120.52 | 120.31 | 120.50 | 3.3K |
| 11:01 | 120.60 | 120.75 | 120.60 | 120.75 | 2.6K |
| 11:04 | 120.83 | 120.83 | 120.83 | 120.83 | 1.5K |
| 11:05 | 120.73 | 120.73 | 120.73 | 120.73 | 0.4K |
| 11:09 | 120.90 | 120.90 | 120.90 | 120.90 | 0.5K |
| 11:12 | 120.70 | 120.70 | 120.70 | 120.70 | 0.5K |
| 11:13 | 120.41 | 120.41 | 120.41 | 120.41 | 0.5K |
| 11:14 | 120.36 | 120.57 | 120.36 | 120.57 | 1.4K |
| 11:17 | 120.58 | 120.58 | 120.58 | 120.58 | 0.5K |
| 11:19 | 120.56 | 120.56 | 120.22 | 120.22 | 1.6K |
| 11:20 | 120.45 | 120.45 | 120.10 | 120.10 | 1.2K |
| 11:21 | 120.22 | 120.36 | 120.22 | 120.36 | 0.6K |
| 11:23 | 120.60 | 120.60 | 120.60 | 120.60 | 2.3K |
| 11:25 | 120.36 | 120.36 | 120.36 | 120.36 | 2.6K |
| 11:26 | 120.00 | 120.00 | 120.00 | 120.00 | 7.3K |
| 11:27 | 119.79 | 119.79 | 119.58 | 119.58 | 0.4K |
| 11:28 | 119.91 | 119.91 | 119.91 | 119.91 | 0.4K |
| 11:30 | 119.96 | 120.00 | 119.96 | 120.00 | 0.4K |
| 11:31 | 119.97 | 120.04 | 119.97 | 120.04 | 1.0K |
| 11:32 | 120.00 | 120.00 | 120.00 | 120.00 | 1.3K |
| 11:36 | 120.12 | 120.12 | 120.12 | 120.12 | 1.2K |
| 11:39 | 120.49 | 120.49 | 120.49 | 120.49 | 0.2K |
| 11:40 | 120.27 | 120.27 | 120.27 | 120.27 | 0.3K |
| 11:41 | 120.47 | 120.47 | 120.47 | 120.47 | 0.5K |
| 11:45 | 120.26 | 120.45 | 120.26 | 120.45 | 0.7K |
| 11:48 | 120.51 | 120.51 | 119.87 | 119.87 | 2.0K |
| 11:50 | 119.79 | 119.79 | 119.79 | 119.79 | 0.4K |
| 11:52 | 119.78 | 119.78 | 119.78 | 119.78 | 0.3K |
| 11:53 | 119.98 | 119.98 | 119.98 | 119.98 | 0.2K |
| 11:54 | 120.04 | 120.04 | 120.04 | 120.04 | 0.7K |
| 11:55 | 119.66 | 119.66 | 119.66 | 119.66 | 0.4K |
| 11:57 | 119.83 | 120.14 | 119.83 | 120.14 | 1.1K |
| 11:58 | 120.13 | 120.13 | 120.13 | 120.13 | 0.2K |
| 11:59 | 120.12 | 120.12 | 120.12 | 120.12 | 0.8K |
| 12:00 | 120.00 | 120.17 | 120.00 | 120.17 | 1.8K |
| 12:01 | 119.98 | 120.14 | 119.98 | 120.14 | 0.7K |
| 12:04 | 120.27 | 120.27 | 120.27 | 120.27 | 0.7K |
| 12:05 | 119.98 | 119.98 | 119.94 | 119.94 | 2.8K |
| 12:06 | 120.02 | 120.02 | 120.02 | 120.02 | 0.4K |
| 12:08 | 120.10 | 120.10 | 119.97 | 119.97 | 1.1K |
| 12:10 | 120.02 | 120.02 | 119.95 | 119.95 | 0.6K |
| 12:13 | 119.96 | 119.96 | 119.96 | 119.96 | 3.0K |
| 12:14 | 119.96 | 119.96 | 119.96 | 119.96 | 0.4K |
| 12:16 | 119.95 | 119.95 | 119.92 | 119.92 | 1.0K |
| 12:18 | 120.20 | 120.20 | 120.20 | 120.20 | 2.2K |
| 12:23 | 120.23 | 120.23 | 120.23 | 120.23 | 0.4K |
| 12:29 | 120.26 | 120.46 | 120.24 | 120.46 | 1.4K |
| 12:32 | 120.44 | 120.44 | 120.44 | 120.44 | 2.0K |
| 12:35 | 120.06 | 120.06 | 119.96 | 120.05 | 3.3K |
| 12:40 | 119.95 | 119.95 | 119.95 | 119.95 | 0.2K |
| 12:41 | 119.83 | 120.02 | 119.83 | 120.02 | 1.0K |
| 12:43 | 119.86 | 119.86 | 119.86 | 119.86 | 0.3K |
| 12:45 | 119.87 | 119.87 | 119.87 | 119.87 | 0.9K |
| 12:47 | 119.95 | 119.95 | 119.95 | 119.95 | 0.7K |
| 12:50 | 119.76 | 119.89 | 119.76 | 119.89 | 0.4K |
| 12:51 | 119.76 | 119.94 | 119.76 | 119.90 | 1.3K |
| 12:52 | 119.98 | 119.98 | 119.98 | 119.98 | 0.3K |
| 12:56 | 119.84 | 119.84 | 119.84 | 119.84 | 0.2K |
| 12:58 | 119.93 | 119.93 | 119.93 | 119.93 | 0.2K |
| 12:59 | 119.77 | 119.77 | 119.77 | 119.77 | 0.3K |
| 13:00 | 119.62 | 119.62 | 119.62 | 119.62 | 0.8K |
| 13:01 | 119.58 | 119.58 | 119.58 | 119.58 | 1.3K |
| 13:02 | 119.27 | 119.28 | 119.27 | 119.28 | 1.1K |
| 13:03 | 119.26 | 119.39 | 119.26 | 119.39 | 0.2K |
| 13:04 | 119.24 | 119.51 | 119.24 | 119.51 | 1.6K |
| 13:05 | 119.47 | 119.58 | 119.47 | 119.58 | 0.8K |
| 13:07 | 119.12 | 119.12 | 119.12 | 119.12 | 1.0K |
| 13:11 | 119.43 | 119.43 | 119.36 | 119.36 | 1.1K |
| 13:13 | 119.30 | 119.35 | 119.30 | 119.35 | 1.9K |
| 13:17 | 119.35 | 119.35 | 119.35 | 119.35 | 0.3K |
| 13:18 | 119.23 | 119.23 | 119.23 | 119.23 | 0.5K |
| 13:21 | 119.36 | 119.50 | 119.36 | 119.50 | 1.2K |
| 13:23 | 119.48 | 119.48 | 119.48 | 119.48 | 1.2K |
| 13:26 | 119.52 | 119.52 | 119.52 | 119.52 | 1.0K |
| 13:28 | 119.56 | 119.56 | 119.56 | 119.56 | 0.8K |
| 13:31 | 119.62 | 119.67 | 119.62 | 119.67 | 1.2K |
| 13:32 | 119.67 | 119.67 | 119.67 | 119.67 | 0.1K |
| 13:33 | 119.68 | 119.74 | 119.67 | 119.74 | 1.5K |
| 13:35 | 119.78 | 119.78 | 119.78 | 119.78 | 0.4K |
| 13:37 | 119.82 | 119.82 | 119.72 | 119.72 | 0.8K |
| 13:40 | 119.78 | 119.78 | 119.72 | 119.72 | 0.6K |
| 13:41 | 120.00 | 120.00 | 120.00 | 120.00 | 0.8K |
| 13:42 | 120.03 | 120.03 | 120.03 | 120.03 | 1.1K |
| 13:43 | 120.04 | 120.05 | 120.04 | 120.05 | 1.4K |
| 13:46 | 120.08 | 120.08 | 120.08 | 120.08 | 1.1K |
| 13:49 | 119.91 | 119.91 | 119.91 | 119.91 | 1.4K |
| 13:53 | 119.62 | 119.62 | 119.58 | 119.58 | 3.1K |
| 13:58 | 119.53 | 119.53 | 119.53 | 119.53 | 7.8K |
| 13:59 | 119.53 | 119.53 | 119.53 | 119.53 | 1.5K |
| 14:02 | 119.49 | 119.53 | 119.31 | 119.31 | 0.9K |
| 14:03 | 119.45 | 119.45 | 119.45 | 119.45 | 0.2K |
| 14:04 | 119.64 | 119.64 | 119.64 | 119.64 | 0.7K |
| 14:06 | 119.52 | 119.52 | 119.41 | 119.41 | 3.9K |
| 14:07 | 119.39 | 119.39 | 119.39 | 119.39 | 1.4K |
| 14:08 | 119.24 | 119.24 | 119.24 | 119.24 | 1.2K |
| 14:10 | 119.00 | 119.00 | 119.00 | 119.00 | 1.9K |
| 14:11 | 118.81 | 119.06 | 118.81 | 119.06 | 1.2K |
| 14:12 | 119.14 | 119.14 | 119.14 | 119.14 | 0.8K |
| 14:13 | 119.15 | 119.21 | 119.15 | 119.21 | 0.6K |
| 14:14 | 119.28 | 119.31 | 119.28 | 119.28 | 0.7K |
| 14:16 | 119.23 | 119.23 | 119.23 | 119.23 | 0.2K |
| 14:17 | 119.22 | 119.22 | 118.95 | 118.95 | 2.3K |
| 14:18 | 118.75 | 118.75 | 118.75 | 118.75 | 1.4K |
| 14:19 | 118.70 | 118.70 | 118.63 | 118.63 | 1.6K |
| 14:23 | 119.10 | 119.22 | 119.10 | 119.22 | 3.0K |
| 14:26 | 119.19 | 119.19 | 119.19 | 119.19 | 0.8K |
| 14:29 | 118.92 | 118.92 | 118.75 | 118.75 | 5.0K |
| 14:30 | 118.72 | 118.72 | 118.72 | 118.72 | 1.0K |
| 14:31 | 118.65 | 118.65 | 118.65 | 118.65 | 0.7K |
| 14:32 | 118.68 | 118.68 | 118.68 | 118.68 | 0.7K |
| 14:33 | 118.70 | 118.70 | 118.70 | 118.70 | 0.6K |
| 14:34 | 118.82 | 118.82 | 118.82 | 118.82 | 0.1K |
| 14:35 | 118.72 | 118.72 | 118.72 | 118.72 | 0.3K |
| 14:37 | 118.83 | 118.83 | 118.83 | 118.83 | 0.5K |
| 14:38 | 118.83 | 118.83 | 118.66 | 118.66 | 3.1K |
| 14:39 | 118.76 | 118.76 | 118.76 | 118.76 | 1.8K |
| 14:40 | 119.09 | 119.09 | 119.09 | 119.09 | 2.1K |
| 14:41 | 119.09 | 119.09 | 119.09 | 119.09 | 0.5K |
| 14:43 | 119.00 | 119.10 | 119.00 | 119.10 | 0.8K |
| 14:46 | 119.23 | 119.40 | 119.12 | 119.40 | 5.6K |
| 14:47 | 119.37 | 119.41 | 119.28 | 119.28 | 4.8K |
| 14:48 | 119.28 | 119.28 | 119.28 | 119.28 | 0.2K |
| 14:49 | 119.28 | 119.28 | 119.28 | 119.28 | 0.5K |
| 14:50 | 119.22 | 119.22 | 119.22 | 119.22 | 0.6K |
| 14:52 | 119.16 | 119.16 | 119.16 | 119.16 | 0.3K |
| 14:53 | 119.17 | 119.17 | 119.17 | 119.17 | 1.0K |
| 14:54 | 119.11 | 119.11 | 119.11 | 119.11 | 0.3K |
| 14:55 | 119.01 | 119.01 | 119.01 | 119.01 | 1.5K |
| 14:57 | 119.01 | 119.01 | 119.01 | 119.01 | 0.2K |
| 14:58 | 119.02 | 119.02 | 119.02 | 119.02 | 0.2K |
| 14:59 | 119.19 | 119.19 | 119.14 | 119.14 | 4.4K |
| 15:00 | 119.13 | 119.13 | 119.13 | 119.13 | 0.4K |
| 15:01 | 119.13 | 119.13 | 119.13 | 119.13 | 0.4K |
| 15:02 | 119.20 | 119.20 | 119.20 | 119.20 | 1.3K |
| 15:03 | 119.13 | 119.13 | 119.13 | 119.13 | 0.2K |
| 15:04 | 119.21 | 119.25 | 119.21 | 119.25 | 7.2K |
| 15:06 | 119.20 | 119.20 | 119.20 | 119.20 | 0.6K |
| 15:08 | 119.30 | 119.30 | 119.30 | 119.30 | 0.4K |
| 15:09 | 119.19 | 119.19 | 119.19 | 119.19 | 2.0K |
| 15:10 | 119.15 | 119.15 | 119.15 | 119.15 | 0.4K |
| 15:12 | 119.15 | 119.23 | 119.06 | 119.12 | 4.7K |
| 15:14 | 119.00 | 119.00 | 119.00 | 119.00 | 0.4K |
| 15:15 | 118.81 | 118.81 | 118.81 | 118.81 | 2.7K |
| 15:17 | 118.71 | 118.99 | 118.71 | 118.99 | 2.3K |
| 15:18 | 118.88 | 118.88 | 118.88 | 118.88 | 1.0K |
| 15:21 | 118.95 | 118.99 | 118.95 | 118.99 | 1.6K |
| 15:22 | 119.01 | 119.01 | 119.01 | 119.01 | 0.6K |
| 15:25 | 118.99 | 119.17 | 118.99 | 119.17 | 1.4K |
| 15:26 | 118.98 | 118.98 | 118.98 | 118.98 | 0.6K |
| 15:28 | 119.04 | 119.04 | 119.04 | 119.04 | 0.4K |
| 15:29 | 119.06 | 119.06 | 119.06 | 119.06 | 2.6K |
| 15:35 | 119.10 | 119.10 | 118.99 | 118.99 | 1.1K |
| 15:38 | 118.97 | 118.97 | 118.97 | 118.97 | 0.4K |
| 15:39 | 118.94 | 118.94 | 118.94 | 118.94 | 0.7K |
| 15:40 | 118.83 | 118.83 | 118.83 | 118.83 | 0.3K |
| 15:41 | 118.80 | 118.80 | 118.63 | 118.63 | 4.0K |
| 15:42 | 118.66 | 118.66 | 118.66 | 118.66 | 1.0K |
| 15:44 | 118.72 | 118.72 | 118.25 | 118.43 | 4.9K |
| 15:45 | 118.27 | 118.35 | 118.27 | 118.35 | 2.0K |
| 15:46 | 118.35 | 118.35 | 118.25 | 118.25 | 5.0K |
| 15:47 | 118.46 | 118.46 | 118.46 | 118.46 | 0.7K |
| 15:49 | 118.59 | 118.59 | 118.33 | 118.33 | 5.8K |
| 15:50 | 118.09 | 118.09 | 117.67 | 117.67 | 5.5K |
| 15:51 | 117.90 | 118.05 | 117.53 | 117.53 | 14.9K |
| 15:52 | 117.37 | 117.37 | 117.37 | 117.37 | 2.9K |
| 15:53 | 117.31 | 117.35 | 117.31 | 117.35 | 3.6K |
| 15:54 | 117.27 | 117.88 | 117.27 | 117.85 | 19.4K |
| 15:55 | 118.23 | 118.56 | 118.23 | 118.56 | 15.5K |
| 15:56 | 118.54 | 118.66 | 118.54 | 118.66 | 6.0K |
| 15:57 | 118.84 | 118.87 | 118.71 | 118.86 | 10.0K |
| 15:58 | 118.90 | 118.92 | 118.68 | 118.68 | 15.3K |
| 15:59 | 118.75 | 118.85 | 118.73 | 118.74 | 88.1K |