| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 119.35 | 119.92 | 119.35 | 119.92 | 9.4K |
| 09:31 | 119.81 | 121.50 | 119.00 | 119.95 | 4.4K |
| 09:32 | 121.91 | 121.91 | 119.35 | 119.74 | 10.0K |
| 09:34 | 119.72 | 119.72 | 119.65 | 119.72 | 0.6K |
| 09:35 | 119.72 | 121.31 | 119.72 | 121.31 | 0.3K |
| 09:36 | 121.68 | 121.71 | 121.68 | 121.71 | 1.5K |
| 09:37 | 120.47 | 122.37 | 120.47 | 122.37 | 0.6K |
| 09:38 | 121.67 | 122.00 | 121.67 | 122.00 | 1.2K |
| 09:39 | 122.00 | 122.00 | 122.00 | 122.00 | 0.7K |
| 09:40 | 122.00 | 122.00 | 122.00 | 122.00 | 0.3K |
| 09:41 | 121.97 | 122.47 | 121.34 | 122.47 | 6.4K |
| 09:42 | 122.60 | 123.00 | 122.28 | 123.00 | 8.0K |
| 09:44 | 122.99 | 122.99 | 122.28 | 122.99 | 3.7K |
| 09:45 | 121.95 | 122.03 | 121.95 | 122.03 | 0.4K |
| 09:46 | 122.28 | 122.70 | 122.28 | 122.70 | 0.6K |
| 09:47 | 123.00 | 123.00 | 123.00 | 123.00 | 0.3K |
| 09:49 | 122.18 | 122.18 | 122.18 | 122.18 | 0.4K |
| 09:50 | 122.13 | 122.13 | 121.45 | 121.45 | 2.6K |
| 09:52 | 121.45 | 121.45 | 121.45 | 121.45 | 0.3K |
| 09:53 | 120.96 | 120.96 | 120.96 | 120.96 | 0.1K |
| 09:55 | 120.38 | 120.38 | 120.38 | 120.38 | 0.5K |
| 09:56 | 121.45 | 121.45 | 120.20 | 120.20 | 1.6K |
| 09:57 | 120.67 | 120.67 | 120.02 | 120.02 | 0.6K |
| 09:58 | 120.35 | 121.21 | 120.35 | 120.43 | 0.6K |
| 10:00 | 120.55 | 120.55 | 120.55 | 120.55 | 0.2K |
| 10:01 | 121.21 | 121.21 | 121.21 | 121.21 | 1.2K |
| 10:02 | 120.61 | 120.61 | 120.61 | 120.61 | 0.4K |
| 10:04 | 120.24 | 120.24 | 120.24 | 120.24 | 0.9K |
| 10:07 | 120.73 | 120.84 | 120.73 | 120.73 | 0.7K |
| 10:09 | 120.73 | 120.73 | 120.73 | 120.73 | 0.4K |
| 10:10 | 120.73 | 120.73 | 120.73 | 120.73 | 0.3K |
| 10:11 | 120.97 | 120.97 | 120.97 | 120.97 | 0.5K |
| 10:14 | 121.45 | 121.45 | 121.45 | 121.45 | 1.4K |
| 10:15 | 121.43 | 121.43 | 121.43 | 121.43 | 0.9K |
| 10:16 | 121.37 | 121.37 | 121.37 | 121.37 | 2.1K |
| 10:20 | 121.59 | 122.05 | 121.59 | 122.05 | 0.7K |
| 10:22 | 121.26 | 121.26 | 121.26 | 121.26 | 0.8K |
| 10:23 | 121.44 | 121.44 | 121.44 | 121.44 | 0.5K |
| 10:26 | 121.94 | 122.50 | 121.94 | 122.50 | 2.0K |
| 10:27 | 122.60 | 122.60 | 122.60 | 122.60 | 1.6K |
| 10:28 | 122.27 | 122.27 | 122.27 | 122.27 | 0.7K |
| 10:30 | 121.88 | 121.88 | 121.88 | 121.88 | 0.3K |
| 10:31 | 121.88 | 121.88 | 121.88 | 121.88 | 0.5K |
| 10:34 | 122.22 | 122.22 | 122.22 | 122.22 | 1.1K |
| 10:35 | 121.71 | 121.71 | 121.71 | 121.71 | 0.3K |
| 10:36 | 121.71 | 121.71 | 121.71 | 121.71 | 0.6K |
| 10:37 | 121.60 | 121.60 | 121.60 | 121.60 | 0.2K |
| 10:38 | 122.23 | 122.23 | 121.81 | 121.81 | 1.1K |
| 10:40 | 122.22 | 122.22 | 121.84 | 121.84 | 1.5K |
| 10:41 | 121.76 | 121.76 | 121.76 | 121.76 | 0.5K |
| 10:43 | 121.75 | 121.75 | 121.75 | 121.75 | 0.4K |
| 10:44 | 121.87 | 121.87 | 121.44 | 121.45 | 1.1K |
| 10:45 | 120.88 | 120.88 | 120.88 | 120.88 | 0.9K |
| 10:48 | 121.39 | 121.39 | 121.39 | 121.39 | 0.6K |
| 10:51 | 120.92 | 121.12 | 120.92 | 121.12 | 0.3K |
| 10:52 | 121.21 | 121.21 | 121.21 | 121.21 | 0.9K |
| 10:56 | 121.43 | 121.43 | 121.24 | 121.24 | 2.4K |
| 11:00 | 121.05 | 121.05 | 121.05 | 121.05 | 0.1K |
| 11:01 | 120.77 | 121.23 | 120.77 | 121.23 | 3.0K |
| 11:07 | 120.65 | 121.23 | 120.65 | 121.23 | 0.6K |
| 11:08 | 121.85 | 121.85 | 121.85 | 121.85 | 0.3K |
| 11:09 | 121.46 | 121.46 | 121.46 | 121.46 | 0.2K |
| 11:10 | 121.43 | 121.76 | 121.43 | 121.76 | 0.9K |
| 11:12 | 121.48 | 121.48 | 121.48 | 121.48 | 0.3K |
| 11:13 | 121.50 | 121.90 | 121.50 | 121.90 | 0.7K |
| 11:14 | 121.64 | 121.64 | 121.64 | 121.64 | 0.3K |
| 11:15 | 121.50 | 121.74 | 121.50 | 121.74 | 2.2K |
| 11:16 | 121.17 | 121.17 | 121.17 | 121.17 | 2.9K |
| 11:17 | 121.07 | 121.07 | 121.07 | 121.07 | 0.4K |
| 11:18 | 121.08 | 121.08 | 121.08 | 121.08 | 0.5K |
| 11:19 | 121.17 | 121.87 | 121.17 | 121.87 | 1.7K |
| 11:21 | 121.56 | 121.56 | 121.56 | 121.56 | 0.2K |
| 11:22 | 121.56 | 121.56 | 121.56 | 121.56 | 0.2K |
| 11:24 | 121.23 | 121.42 | 121.23 | 121.42 | 0.4K |
| 11:26 | 121.61 | 122.46 | 121.61 | 122.46 | 2.4K |
| 11:33 | 121.84 | 121.84 | 121.84 | 121.84 | 0.3K |
| 11:34 | 122.05 | 122.05 | 122.05 | 122.05 | 0.3K |
| 11:35 | 122.02 | 122.02 | 122.02 | 122.02 | 0.3K |
| 11:36 | 122.25 | 122.34 | 122.25 | 122.34 | 1.2K |
| 11:38 | 122.34 | 122.34 | 121.84 | 121.91 | 1.3K |
| 11:39 | 122.10 | 122.10 | 122.10 | 122.10 | 0.8K |
| 11:40 | 121.95 | 121.95 | 121.95 | 121.95 | 0.6K |
| 11:44 | 122.36 | 122.36 | 122.36 | 122.36 | 0.5K |
| 11:45 | 122.06 | 122.06 | 122.06 | 122.06 | 0.3K |
| 11:47 | 122.04 | 122.04 | 122.04 | 122.04 | 0.7K |
| 11:49 | 122.28 | 122.36 | 122.28 | 122.36 | 0.7K |
| 11:50 | 122.49 | 122.49 | 122.49 | 122.49 | 0.2K |
| 11:51 | 122.60 | 122.60 | 122.60 | 122.60 | 3.8K |
| 11:53 | 122.63 | 122.63 | 122.58 | 122.58 | 1.0K |
| 11:55 | 122.55 | 122.55 | 122.55 | 122.55 | 1.9K |
| 12:02 | 122.53 | 122.53 | 122.53 | 122.53 | 0.4K |
| 12:04 | 122.55 | 122.55 | 122.55 | 122.55 | 0.6K |
| 12:07 | 122.50 | 122.50 | 122.49 | 122.49 | 0.4K |
| 12:08 | 122.98 | 122.98 | 122.98 | 122.98 | 3.4K |
| 12:13 | 122.64 | 122.64 | 122.64 | 122.64 | 1.2K |
| 12:14 | 122.24 | 122.34 | 121.91 | 122.25 | 1.4K |
| 12:15 | 122.70 | 122.70 | 122.70 | 122.70 | 0.9K |
| 12:22 | 122.80 | 122.80 | 122.80 | 122.80 | 0.5K |
| 12:24 | 122.79 | 122.79 | 122.79 | 122.79 | 0.6K |
| 12:26 | 123.00 | 123.00 | 122.76 | 122.97 | 1.8K |
| 12:29 | 122.69 | 122.69 | 122.69 | 122.69 | 0.6K |
| 12:30 | 122.81 | 122.83 | 122.81 | 122.83 | 0.5K |
| 12:31 | 122.81 | 122.81 | 122.81 | 122.81 | 0.3K |
| 12:32 | 123.00 | 123.00 | 123.00 | 123.00 | 0.4K |
| 12:33 | 122.85 | 122.85 | 122.85 | 122.85 | 0.8K |
| 12:36 | 122.81 | 122.81 | 122.81 | 122.81 | 0.5K |
| 12:38 | 122.83 | 122.83 | 122.65 | 122.65 | 5.7K |
| 12:40 | 122.44 | 122.63 | 122.44 | 122.63 | 2.4K |
| 12:42 | 123.00 | 123.00 | 123.00 | 123.00 | 1.0K |
| 12:46 | 122.61 | 122.61 | 122.61 | 122.61 | 0.2K |
| 12:47 | 122.75 | 122.75 | 122.75 | 122.75 | 0.8K |
| 12:52 | 122.51 | 122.51 | 122.51 | 122.51 | 1.0K |
| 12:55 | 123.45 | 123.45 | 123.00 | 123.00 | 2.9K |
| 12:58 | 123.20 | 123.20 | 123.20 | 123.20 | 0.3K |
| 12:59 | 123.00 | 123.00 | 122.76 | 122.76 | 1.3K |
| 13:00 | 122.21 | 122.21 | 122.21 | 122.21 | 0.6K |
| 13:06 | 122.71 | 122.71 | 122.71 | 122.71 | 1.1K |
| 13:09 | 122.48 | 122.48 | 122.48 | 122.48 | 0.5K |
| 13:11 | 122.49 | 122.49 | 122.40 | 122.40 | 0.8K |
| 13:14 | 122.47 | 122.91 | 122.47 | 122.91 | 0.5K |
| 13:15 | 122.47 | 122.47 | 122.47 | 122.47 | 0.3K |
| 13:16 | 122.71 | 122.71 | 122.71 | 122.71 | 0.3K |
| 13:17 | 122.91 | 122.91 | 122.91 | 122.91 | 0.9K |
| 13:19 | 122.61 | 122.61 | 122.61 | 122.61 | 0.8K |
| 13:20 | 122.71 | 122.71 | 122.71 | 122.71 | 0.5K |
| 13:22 | 122.91 | 122.91 | 122.91 | 122.91 | 0.2K |
| 13:24 | 122.91 | 122.91 | 122.77 | 122.77 | 1.3K |
| 13:25 | 122.89 | 122.89 | 122.89 | 122.89 | 0.6K |
| 13:26 | 122.79 | 122.99 | 122.74 | 122.74 | 1.0K |
| 13:27 | 123.01 | 123.01 | 122.81 | 122.81 | 2.7K |
| 13:28 | 122.97 | 122.97 | 122.97 | 122.97 | 1.5K |
| 13:29 | 123.00 | 123.00 | 123.00 | 123.00 | 0.3K |
| 13:31 | 122.98 | 122.98 | 122.98 | 122.97 | 0.2K |
| 13:32 | 123.20 | 123.20 | 122.80 | 122.80 | 1.7K |
| 13:36 | 123.01 | 123.01 | 123.01 | 123.01 | 0.1K |
| 13:37 | 123.00 | 123.20 | 123.00 | 123.00 | 1.4K |
| 13:40 | 123.42 | 123.42 | 123.42 | 123.42 | 0.6K |
| 13:41 | 123.14 | 123.14 | 123.14 | 123.14 | 0.4K |
| 13:42 | 123.14 | 123.14 | 123.14 | 123.14 | 0.2K |
| 13:43 | 123.15 | 123.15 | 123.15 | 123.15 | 0.4K |
| 13:44 | 123.09 | 123.11 | 123.09 | 123.11 | 0.7K |
| 13:45 | 123.36 | 123.36 | 122.76 | 122.76 | 1.8K |
| 13:47 | 122.65 | 122.78 | 122.62 | 122.78 | 1.2K |
| 13:52 | 122.71 | 122.72 | 122.71 | 122.72 | 0.3K |
| 13:53 | 122.96 | 122.96 | 122.96 | 122.96 | 0.5K |
| 13:57 | 122.54 | 122.54 | 122.24 | 122.24 | 3.0K |
| 14:00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.3K |
| 14:01 | 122.96 | 122.96 | 122.73 | 122.73 | 1.6K |
| 14:08 | 122.77 | 122.77 | 122.77 | 122.77 | 0.3K |
| 14:09 | 122.97 | 122.97 | 122.97 | 122.97 | 0.5K |
| 14:11 | 122.82 | 122.82 | 122.82 | 122.82 | 1.2K |
| 14:13 | 122.65 | 122.65 | 122.65 | 122.65 | 0.4K |
| 14:15 | 122.65 | 122.65 | 122.65 | 122.65 | 0.6K |
| 14:16 | 122.79 | 122.79 | 122.79 | 122.79 | 0.8K |
| 14:18 | 122.77 | 122.77 | 122.77 | 122.77 | 0.1K |
| 14:19 | 122.77 | 122.77 | 122.67 | 122.67 | 0.4K |
| 14:20 | 122.89 | 123.00 | 122.89 | 123.00 | 1.0K |
| 14:21 | 123.00 | 123.35 | 123.00 | 123.35 | 1.9K |
| 14:22 | 123.37 | 123.37 | 123.00 | 123.00 | 1.4K |
| 14:26 | 123.28 | 123.28 | 123.05 | 123.05 | 0.5K |
| 14:29 | 123.29 | 123.29 | 123.29 | 123.29 | 1.1K |
| 14:34 | 123.05 | 123.05 | 123.05 | 123.05 | 1.4K |
| 14:38 | 122.95 | 122.95 | 122.95 | 122.95 | 1.0K |
| 14:40 | 122.92 | 123.16 | 122.92 | 123.16 | 1.5K |
| 14:43 | 123.23 | 123.23 | 123.23 | 123.23 | 0.3K |
| 14:44 | 123.23 | 123.23 | 123.23 | 123.23 | 0.4K |
| 14:45 | 123.18 | 123.24 | 123.13 | 123.24 | 2.1K |
| 14:46 | 122.97 | 122.97 | 122.97 | 122.97 | 0.6K |
| 14:47 | 122.98 | 122.98 | 122.98 | 122.98 | 0.7K |
| 14:49 | 122.87 | 122.87 | 122.87 | 122.87 | 1.3K |
| 14:50 | 122.93 | 122.93 | 122.82 | 122.82 | 1.8K |
| 14:52 | 122.97 | 122.97 | 122.93 | 122.93 | 2.0K |
| 14:53 | 122.84 | 122.84 | 122.84 | 122.84 | 1.4K |
| 14:56 | 122.75 | 122.75 | 122.75 | 122.75 | 0.9K |
| 14:57 | 122.47 | 122.47 | 122.47 | 122.47 | 1.8K |
| 14:59 | 121.41 | 121.41 | 120.83 | 120.83 | 16.9K |
| 15:00 | 120.76 | 120.76 | 120.76 | 120.76 | 1.2K |
| 15:02 | 120.44 | 120.44 | 120.44 | 120.44 | 2.0K |
| 15:08 | 121.11 | 121.16 | 121.11 | 121.16 | 3.7K |
| 15:09 | 121.45 | 121.45 | 121.34 | 121.34 | 1.6K |
| 15:15 | 121.84 | 121.84 | 121.84 | 121.84 | 0.9K |
| 15:16 | 121.35 | 121.35 | 121.35 | 121.35 | 0.5K |
| 15:17 | 121.62 | 121.62 | 121.62 | 121.62 | 1.5K |
| 15:19 | 121.34 | 121.44 | 121.34 | 121.44 | 1.9K |
| 15:24 | 121.65 | 121.65 | 121.65 | 121.65 | 0.2K |
| 15:25 | 121.52 | 121.71 | 121.43 | 121.46 | 2.8K |
| 15:28 | 121.23 | 121.45 | 121.23 | 121.45 | 1.2K |
| 15:29 | 121.45 | 121.45 | 121.45 | 121.45 | 1.1K |
| 15:32 | 121.51 | 121.51 | 121.14 | 121.14 | 2.3K |
| 15:33 | 121.12 | 121.12 | 120.98 | 120.99 | 1.5K |
| 15:34 | 121.06 | 121.06 | 121.06 | 121.06 | 0.8K |
| 15:36 | 120.84 | 120.99 | 120.84 | 120.99 | 1.8K |
| 15:37 | 120.75 | 120.79 | 120.61 | 120.61 | 1.9K |
| 15:38 | 120.72 | 120.84 | 120.72 | 120.84 | 3.1K |
| 15:39 | 120.76 | 120.76 | 120.76 | 120.76 | 1.6K |
| 15:40 | 120.73 | 120.73 | 120.73 | 120.73 | 0.8K |
| 15:41 | 120.62 | 120.62 | 120.62 | 120.62 | 2.3K |
| 15:43 | 120.43 | 120.43 | 120.43 | 120.43 | 2.1K |
| 15:45 | 120.65 | 120.65 | 120.59 | 120.59 | 0.6K |
| 15:46 | 120.57 | 120.57 | 120.57 | 120.57 | 2.1K |
| 15:47 | 120.65 | 120.65 | 120.55 | 120.55 | 1.3K |
| 15:48 | 120.36 | 120.36 | 120.36 | 120.36 | 0.4K |
| 15:49 | 120.54 | 120.54 | 120.39 | 120.45 | 5.8K |
| 15:50 | 120.38 | 120.44 | 120.38 | 120.44 | 1.1K |
| 15:51 | 120.60 | 120.75 | 120.60 | 120.75 | 1.6K |
| 15:52 | 120.66 | 120.66 | 120.21 | 120.21 | 5.0K |
| 15:53 | 120.25 | 120.25 | 120.03 | 120.03 | 1.4K |
| 15:54 | 119.88 | 119.95 | 119.84 | 119.90 | 4.5K |
| 15:55 | 119.87 | 119.87 | 119.59 | 119.59 | 5.4K |
| 15:56 | 119.59 | 119.59 | 119.23 | 119.23 | 8.7K |
| 15:57 | 119.29 | 119.40 | 119.06 | 119.16 | 5.5K |
| 15:58 | 119.29 | 119.89 | 119.29 | 119.89 | 9.2K |
| 15:59 | 119.79 | 120.10 | 119.76 | 119.99 | 41.3K |