| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 125.84 | 125.84 | 125.84 | 125.84 | 3.1K |
| 09:31 | 123.77 | 123.77 | 123.77 | 123.77 | 0.6K |
| 09:32 | 123.38 | 124.16 | 123.38 | 124.00 | 1.8K |
| 09:33 | 124.00 | 124.00 | 123.71 | 123.71 | 4.8K |
| 09:36 | 124.28 | 124.28 | 124.23 | 124.23 | 0.5K |
| 09:39 | 124.97 | 124.97 | 124.97 | 124.97 | 0.7K |
| 09:40 | 125.10 | 125.10 | 124.98 | 124.98 | 0.6K |
| 09:44 | 124.98 | 124.98 | 124.73 | 124.73 | 1.0K |
| 09:45 | 124.72 | 124.72 | 124.72 | 124.72 | 1.3K |
| 09:46 | 124.66 | 124.66 | 124.50 | 124.50 | 1.7K |
| 09:49 | 124.62 | 124.62 | 124.62 | 124.62 | 0.6K |
| 09:51 | 124.53 | 124.54 | 124.53 | 124.54 | 2.1K |
| 09:52 | 124.54 | 124.54 | 124.54 | 124.54 | 0.4K |
| 09:53 | 124.36 | 124.36 | 124.36 | 124.36 | 0.3K |
| 09:54 | 124.00 | 124.00 | 123.99 | 123.99 | 0.5K |
| 09:56 | 123.93 | 123.93 | 123.93 | 123.93 | 0.2K |
| 09:57 | 124.21 | 124.21 | 124.21 | 124.21 | 0.4K |
| 09:58 | 124.04 | 124.04 | 124.04 | 124.04 | 0.2K |
| 10:00 | 123.98 | 123.98 | 123.82 | 123.82 | 0.8K |
| 10:01 | 123.82 | 123.82 | 123.82 | 123.82 | 0.2K |
| 10:02 | 123.62 | 123.62 | 123.62 | 123.62 | 0.3K |
| 10:04 | 123.73 | 123.73 | 123.73 | 123.73 | 0.3K |
| 10:05 | 123.76 | 123.84 | 123.62 | 123.62 | 2.4K |
| 10:06 | 123.74 | 123.74 | 123.74 | 123.74 | 0.4K |
| 10:07 | 123.61 | 123.61 | 123.48 | 123.48 | 0.7K |
| 10:09 | 123.54 | 123.54 | 123.54 | 123.54 | 0.8K |
| 10:14 | 123.58 | 123.58 | 123.58 | 123.58 | 0.1K |
| 10:15 | 123.64 | 123.64 | 123.64 | 123.64 | 1.1K |
| 10:16 | 123.76 | 123.76 | 123.75 | 123.75 | 0.4K |
| 10:19 | 123.71 | 123.71 | 123.71 | 123.71 | 0.5K |
| 10:22 | 123.59 | 123.59 | 123.59 | 123.59 | 0.1K |
| 10:24 | 123.59 | 123.59 | 123.59 | 123.59 | 0.3K |
| 10:28 | 123.27 | 123.27 | 123.27 | 123.27 | 0.5K |
| 10:30 | 122.99 | 122.99 | 122.99 | 122.99 | 0.2K |
| 10:31 | 123.22 | 123.22 | 123.22 | 123.22 | 0.3K |
| 10:36 | 123.36 | 123.36 | 123.36 | 123.36 | 0.7K |
| 10:37 | 123.37 | 123.37 | 123.37 | 123.37 | 0.3K |
| 10:38 | 123.52 | 123.52 | 123.52 | 123.52 | 0.8K |
| 10:39 | 123.71 | 123.71 | 123.71 | 123.71 | 0.6K |
| 10:40 | 123.73 | 123.73 | 123.73 | 123.73 | 0.5K |
| 10:42 | 123.73 | 123.74 | 123.73 | 123.74 | 0.5K |
| 10:43 | 123.80 | 123.80 | 123.80 | 123.80 | 0.2K |
| 10:44 | 123.81 | 123.81 | 123.81 | 123.81 | 0.4K |
| 10:45 | 123.82 | 123.82 | 123.82 | 123.82 | 0.2K |
| 10:46 | 123.97 | 123.97 | 123.97 | 123.97 | 0.8K |
| 10:48 | 123.79 | 123.79 | 123.79 | 123.79 | 0.3K |
| 10:51 | 124.04 | 124.04 | 124.04 | 124.04 | 1.1K |
| 10:52 | 124.06 | 124.18 | 124.06 | 124.18 | 0.6K |
| 10:54 | 124.25 | 124.27 | 124.25 | 124.27 | 0.8K |
| 10:55 | 124.24 | 124.24 | 124.24 | 124.24 | 0.2K |
| 10:56 | 124.38 | 124.38 | 124.38 | 124.38 | 0.4K |
| 10:58 | 124.21 | 124.21 | 124.12 | 124.12 | 1.2K |
| 10:59 | 123.99 | 124.08 | 123.99 | 124.08 | 1.8K |
| 11:00 | 124.07 | 124.08 | 124.07 | 124.08 | 0.3K |
| 11:02 | 123.91 | 123.91 | 123.89 | 123.89 | 1.3K |
| 11:03 | 123.81 | 123.81 | 123.81 | 123.81 | 0.2K |
| 11:04 | 123.82 | 123.82 | 123.82 | 123.82 | 0.6K |
| 11:06 | 123.70 | 123.70 | 123.70 | 123.70 | 1.1K |
| 11:07 | 123.68 | 123.68 | 123.68 | 123.68 | 0.3K |
| 11:08 | 123.69 | 123.69 | 123.69 | 123.69 | 0.2K |
| 11:10 | 123.68 | 123.68 | 123.64 | 123.64 | 0.4K |
| 11:11 | 123.68 | 123.68 | 123.45 | 123.54 | 2.6K |
| 11:12 | 123.66 | 123.66 | 123.66 | 123.66 | 0.5K |
| 11:14 | 123.50 | 123.50 | 123.50 | 123.50 | 0.3K |
| 11:15 | 123.48 | 123.48 | 123.48 | 123.48 | 0.2K |
| 11:17 | 123.40 | 123.40 | 123.36 | 123.36 | 0.6K |
| 11:18 | 123.19 | 123.20 | 123.19 | 123.20 | 0.6K |
| 11:19 | 123.32 | 123.32 | 123.32 | 123.32 | 0.5K |
| 11:22 | 123.17 | 123.17 | 123.17 | 123.17 | 0.5K |
| 11:25 | 123.16 | 123.16 | 123.16 | 123.16 | 0.3K |
| 11:26 | 123.18 | 123.18 | 123.18 | 123.17 | 0.8K |
| 11:30 | 123.05 | 123.05 | 122.85 | 122.85 | 1.1K |
| 11:31 | 122.87 | 122.87 | 122.87 | 122.87 | 0.4K |
| 11:32 | 122.77 | 122.77 | 122.77 | 122.77 | 0.7K |
| 11:34 | 122.60 | 122.60 | 122.59 | 122.59 | 1.3K |
| 11:37 | 122.58 | 122.58 | 122.43 | 122.58 | 0.7K |
| 11:38 | 122.58 | 122.58 | 122.58 | 122.58 | 0.2K |
| 11:39 | 122.57 | 122.57 | 122.45 | 122.45 | 0.7K |
| 11:40 | 122.19 | 122.19 | 122.19 | 122.19 | 0.3K |
| 11:41 | 122.19 | 122.19 | 122.19 | 122.19 | 0.1K |
| 11:42 | 122.19 | 122.19 | 122.19 | 122.19 | 0.8K |
| 11:43 | 122.23 | 122.23 | 122.23 | 122.23 | 0.2K |
| 11:44 | 122.36 | 122.59 | 122.36 | 122.59 | 1.1K |
| 11:45 | 122.43 | 122.43 | 122.43 | 122.43 | 0.5K |
| 11:47 | 122.41 | 122.41 | 122.41 | 122.41 | 0.5K |
| 11:48 | 122.21 | 122.21 | 122.21 | 122.21 | 0.2K |
| 11:49 | 122.20 | 122.20 | 122.05 | 122.05 | 0.6K |
| 11:50 | 122.37 | 122.41 | 122.37 | 122.41 | 0.9K |
| 11:51 | 122.59 | 122.59 | 122.59 | 122.59 | 1.1K |
| 11:56 | 122.69 | 122.69 | 122.69 | 122.69 | 0.8K |
| 11:57 | 122.63 | 122.78 | 122.63 | 122.78 | 1.1K |
| 11:58 | 122.83 | 122.83 | 122.83 | 122.83 | 0.8K |
| 12:01 | 122.62 | 122.62 | 122.62 | 122.62 | 0.8K |
| 12:03 | 122.56 | 122.56 | 122.56 | 122.56 | 0.1K |
| 12:04 | 122.49 | 122.57 | 122.49 | 122.57 | 0.7K |
| 12:06 | 122.59 | 122.59 | 122.59 | 122.59 | 0.6K |
| 12:07 | 122.56 | 122.56 | 122.56 | 122.56 | 0.4K |
| 12:09 | 122.62 | 122.62 | 122.62 | 122.62 | 0.2K |
| 12:10 | 122.62 | 122.62 | 122.62 | 122.62 | 0.4K |
| 12:13 | 122.55 | 122.55 | 122.55 | 122.55 | 0.7K |
| 12:14 | 122.63 | 122.63 | 122.63 | 122.63 | 0.4K |
| 12:18 | 122.64 | 122.64 | 122.53 | 122.53 | 0.8K |
| 12:19 | 122.54 | 122.54 | 122.54 | 122.54 | 0.1K |
| 12:20 | 122.64 | 122.64 | 122.64 | 122.64 | 0.2K |
| 12:22 | 122.54 | 122.54 | 122.54 | 122.54 | 4.4K |
| 12:23 | 122.59 | 122.61 | 122.59 | 122.61 | 0.7K |
| 12:24 | 122.53 | 122.53 | 122.53 | 122.53 | 0.5K |
| 12:26 | 122.61 | 122.61 | 122.61 | 122.61 | 0.3K |
| 12:27 | 122.51 | 122.56 | 122.51 | 122.56 | 0.9K |
| 12:29 | 122.53 | 122.68 | 122.53 | 122.68 | 1.3K |
| 12:30 | 122.73 | 122.76 | 122.73 | 122.76 | 2.7K |
| 12:33 | 122.81 | 122.81 | 122.81 | 122.81 | 0.5K |
| 12:35 | 122.82 | 122.82 | 122.82 | 122.82 | 1.0K |
| 12:40 | 122.84 | 122.93 | 122.84 | 122.93 | 1.2K |
| 12:41 | 122.90 | 122.90 | 122.90 | 122.89 | 0.8K |
| 12:42 | 122.96 | 122.96 | 122.96 | 122.96 | 0.1K |
| 12:43 | 123.00 | 123.02 | 123.00 | 123.02 | 0.6K |
| 12:45 | 123.02 | 123.02 | 122.91 | 122.91 | 1.8K |
| 12:47 | 122.85 | 122.85 | 122.85 | 122.85 | 0.6K |
| 12:48 | 122.88 | 122.88 | 122.88 | 122.88 | 0.2K |
| 12:49 | 122.89 | 122.93 | 122.89 | 122.93 | 0.3K |
| 12:50 | 122.89 | 122.89 | 122.89 | 122.89 | 0.3K |
| 12:51 | 122.89 | 122.97 | 122.89 | 122.97 | 1.2K |
| 12:52 | 123.12 | 123.12 | 123.12 | 123.12 | 0.3K |
| 12:54 | 123.12 | 123.26 | 123.12 | 123.26 | 0.4K |
| 12:55 | 123.30 | 123.30 | 123.24 | 123.24 | 1.0K |
| 12:56 | 123.28 | 123.28 | 123.28 | 123.28 | 0.1K |
| 12:57 | 123.28 | 123.33 | 123.28 | 123.33 | 0.9K |
| 12:58 | 123.33 | 123.33 | 123.33 | 123.33 | 0.6K |
| 12:59 | 123.42 | 123.42 | 123.42 | 123.42 | 0.3K |
| 13:00 | 123.50 | 123.54 | 123.50 | 123.54 | 1.2K |
| 13:03 | 123.71 | 123.71 | 123.71 | 123.71 | 0.4K |
| 13:06 | 123.78 | 123.78 | 123.78 | 123.78 | 0.8K |
| 13:08 | 123.85 | 123.85 | 123.85 | 123.85 | 0.3K |
| 13:10 | 123.86 | 123.86 | 123.86 | 123.86 | 0.2K |
| 13:11 | 123.76 | 123.76 | 123.68 | 123.68 | 2.1K |
| 13:12 | 123.68 | 123.68 | 123.61 | 123.62 | 1.9K |
| 13:15 | 123.55 | 123.55 | 123.53 | 123.53 | 0.6K |
| 13:17 | 123.60 | 123.61 | 123.60 | 123.61 | 1.0K |
| 13:18 | 123.61 | 123.61 | 123.61 | 123.61 | 0.7K |
| 13:22 | 123.53 | 123.53 | 123.41 | 123.41 | 1.4K |
| 13:24 | 123.43 | 123.43 | 123.43 | 123.43 | 0.6K |
| 13:25 | 123.42 | 123.42 | 123.42 | 123.42 | 0.3K |
| 13:26 | 123.40 | 123.40 | 123.40 | 123.40 | 0.4K |
| 13:27 | 123.32 | 123.32 | 123.24 | 123.24 | 0.5K |
| 13:28 | 123.14 | 123.14 | 123.14 | 123.14 | 0.8K |
| 13:29 | 123.14 | 123.14 | 123.03 | 123.05 | 1.4K |
| 13:31 | 123.05 | 123.05 | 123.05 | 123.05 | 0.4K |
| 13:32 | 122.99 | 122.99 | 122.99 | 122.99 | 0.8K |
| 13:34 | 122.98 | 122.98 | 122.98 | 122.98 | 0.3K |
| 13:35 | 122.98 | 122.98 | 122.98 | 122.98 | 0.3K |
| 13:36 | 123.12 | 123.12 | 123.09 | 123.09 | 1.2K |
| 13:37 | 123.09 | 123.09 | 123.09 | 123.09 | 0.2K |
| 13:38 | 123.22 | 123.22 | 123.22 | 123.22 | 0.8K |
| 13:39 | 123.32 | 123.32 | 123.23 | 123.23 | 0.5K |
| 13:40 | 123.34 | 123.34 | 123.34 | 123.34 | 0.1K |
| 13:41 | 123.28 | 123.28 | 123.28 | 123.28 | 0.8K |
| 13:43 | 123.32 | 123.32 | 123.32 | 123.32 | 0.2K |
| 13:44 | 123.32 | 123.32 | 123.32 | 123.32 | 0.3K |
| 13:45 | 123.33 | 123.33 | 123.33 | 123.33 | 0.6K |
| 13:47 | 123.45 | 123.45 | 123.38 | 123.38 | 0.4K |
| 13:48 | 123.43 | 123.43 | 123.43 | 123.43 | 0.1K |
| 13:49 | 123.38 | 123.38 | 123.38 | 123.38 | 0.7K |
| 13:50 | 123.42 | 123.42 | 123.29 | 123.36 | 2.1K |
| 13:51 | 123.31 | 123.31 | 123.31 | 123.31 | 0.3K |
| 13:53 | 123.36 | 123.36 | 123.36 | 123.36 | 0.1K |
| 13:54 | 123.30 | 123.30 | 123.20 | 123.24 | 1.5K |
| 13:55 | 123.15 | 123.15 | 123.15 | 123.15 | 1.8K |
| 13:56 | 123.17 | 123.17 | 123.17 | 123.17 | 1.0K |
| 13:58 | 123.15 | 123.15 | 123.15 | 123.15 | 1.1K |
| 14:00 | 122.97 | 122.97 | 122.97 | 122.97 | 0.3K |
| 14:01 | 123.05 | 123.05 | 122.97 | 122.97 | 0.8K |
| 14:02 | 123.03 | 123.03 | 123.03 | 123.03 | 0.4K |
| 14:03 | 123.03 | 123.08 | 123.03 | 123.04 | 2.1K |
| 14:04 | 123.05 | 123.11 | 123.05 | 123.11 | 1.5K |
| 14:07 | 123.07 | 123.07 | 123.06 | 123.06 | 1.0K |
| 14:08 | 123.05 | 123.05 | 122.99 | 122.99 | 0.9K |
| 14:09 | 122.97 | 122.97 | 122.97 | 122.97 | 0.4K |
| 14:10 | 122.95 | 122.95 | 122.95 | 122.95 | 0.8K |
| 14:11 | 122.82 | 122.82 | 122.82 | 122.82 | 0.3K |
| 14:12 | 122.77 | 122.77 | 122.75 | 122.75 | 2.6K |
| 14:13 | 122.75 | 122.83 | 122.75 | 122.83 | 1.6K |
| 14:14 | 122.75 | 122.75 | 122.75 | 122.75 | 0.3K |
| 14:15 | 122.75 | 122.75 | 122.75 | 122.75 | 1.3K |
| 14:17 | 122.65 | 122.75 | 122.65 | 122.75 | 1.3K |
| 14:19 | 122.65 | 122.65 | 122.65 | 122.65 | 1.5K |
| 14:21 | 122.50 | 122.50 | 122.50 | 122.50 | 0.4K |
| 14:22 | 122.52 | 122.52 | 122.52 | 122.52 | 0.8K |
| 14:24 | 122.38 | 122.38 | 122.38 | 122.38 | 0.7K |
| 14:26 | 122.32 | 122.34 | 122.32 | 122.34 | 0.5K |
| 14:27 | 122.43 | 122.43 | 122.43 | 122.43 | 0.3K |
| 14:28 | 122.44 | 122.44 | 122.44 | 122.44 | 0.8K |
| 14:30 | 122.31 | 122.38 | 122.31 | 122.38 | 0.8K |
| 14:31 | 122.38 | 122.48 | 122.38 | 122.44 | 1.4K |
| 14:32 | 122.51 | 122.51 | 122.51 | 122.51 | 0.8K |
| 14:33 | 122.43 | 122.43 | 122.43 | 122.43 | 0.6K |
| 14:34 | 122.50 | 122.59 | 122.50 | 122.59 | 1.6K |
| 14:36 | 122.39 | 122.47 | 122.39 | 122.47 | 0.5K |
| 14:37 | 122.47 | 122.47 | 122.47 | 122.47 | 1.0K |
| 14:38 | 122.65 | 122.71 | 122.65 | 122.71 | 1.7K |
| 14:39 | 122.86 | 122.86 | 122.85 | 122.86 | 1.1K |
| 14:40 | 123.01 | 123.01 | 123.01 | 123.01 | 0.6K |
| 14:42 | 123.07 | 123.07 | 123.07 | 123.07 | 0.4K |
| 14:44 | 123.14 | 123.16 | 123.14 | 123.14 | 8.6K |
| 14:45 | 123.13 | 123.13 | 123.05 | 123.05 | 2.5K |
| 14:46 | 122.88 | 122.88 | 122.88 | 122.88 | 1.1K |
| 14:48 | 122.84 | 122.94 | 122.84 | 122.92 | 2.0K |
| 14:49 | 122.91 | 122.91 | 122.86 | 122.86 | 0.7K |
| 14:51 | 122.86 | 122.86 | 122.86 | 122.86 | 0.3K |
| 14:52 | 122.74 | 122.74 | 122.74 | 122.74 | 0.5K |
| 14:53 | 122.79 | 122.79 | 122.79 | 122.79 | 0.8K |
| 14:55 | 122.80 | 122.81 | 122.80 | 122.81 | 1.9K |
| 14:56 | 122.80 | 122.85 | 122.80 | 122.85 | 1.9K |
| 14:57 | 122.80 | 122.83 | 122.80 | 122.83 | 1.2K |
| 14:58 | 122.83 | 122.83 | 122.83 | 122.83 | 0.6K |
| 15:00 | 122.92 | 123.04 | 122.92 | 123.04 | 1.4K |
| 15:01 | 123.04 | 123.04 | 123.02 | 123.02 | 1.4K |
| 15:03 | 122.91 | 122.91 | 122.91 | 122.91 | 1.3K |
| 15:04 | 123.06 | 123.06 | 123.06 | 123.06 | 0.8K |
| 15:05 | 122.95 | 123.00 | 122.95 | 123.00 | 1.2K |
| 15:06 | 123.03 | 123.03 | 123.03 | 123.03 | 0.4K |
| 15:07 | 123.18 | 123.20 | 123.18 | 123.20 | 1.4K |
| 15:08 | 123.26 | 123.26 | 123.26 | 123.26 | 0.7K |
| 15:10 | 123.17 | 123.17 | 123.11 | 123.11 | 1.6K |
| 15:12 | 123.10 | 123.10 | 123.10 | 123.10 | 0.8K |
| 15:13 | 123.05 | 123.08 | 123.04 | 123.08 | 0.7K |
| 15:14 | 123.14 | 123.14 | 123.14 | 123.14 | 0.3K |
| 15:15 | 123.13 | 123.13 | 123.13 | 123.13 | 0.6K |
| 15:16 | 123.18 | 123.18 | 123.17 | 123.17 | 0.4K |
| 15:17 | 123.10 | 123.11 | 123.10 | 123.11 | 1.9K |
| 15:18 | 123.26 | 123.26 | 123.26 | 123.26 | 0.1K |
| 15:19 | 123.28 | 123.29 | 123.27 | 123.29 | 1.7K |
| 15:20 | 123.34 | 123.34 | 123.34 | 123.34 | 1.0K |
| 15:21 | 123.39 | 123.46 | 123.39 | 123.46 | 1.1K |
| 15:22 | 123.50 | 123.51 | 123.50 | 123.51 | 0.9K |
| 15:23 | 123.50 | 123.50 | 123.47 | 123.47 | 0.9K |
| 15:24 | 123.57 | 123.57 | 123.57 | 123.57 | 1.7K |
| 15:27 | 123.47 | 123.47 | 123.39 | 123.45 | 3.9K |
| 15:28 | 123.39 | 123.39 | 123.19 | 123.19 | 4.5K |
| 15:29 | 123.28 | 123.28 | 123.28 | 123.28 | 0.6K |
| 15:30 | 123.29 | 123.29 | 123.28 | 123.28 | 1.3K |
| 15:32 | 123.25 | 123.25 | 123.25 | 123.25 | 1.4K |
| 15:34 | 123.28 | 123.28 | 123.28 | 123.28 | 1.4K |
| 15:35 | 123.15 | 123.15 | 123.13 | 123.13 | 1.0K |
| 15:36 | 123.05 | 123.05 | 122.88 | 122.88 | 1.8K |
| 15:37 | 122.80 | 122.80 | 122.78 | 122.78 | 1.0K |
| 15:39 | 122.76 | 122.76 | 122.72 | 122.72 | 1.4K |
| 15:40 | 122.59 | 122.59 | 122.56 | 122.56 | 1.3K |
| 15:41 | 122.55 | 122.55 | 122.45 | 122.45 | 1.0K |
| 15:42 | 122.41 | 122.41 | 122.41 | 122.41 | 0.8K |
| 15:43 | 122.50 | 122.57 | 122.50 | 122.57 | 2.2K |
| 15:44 | 122.53 | 122.53 | 122.53 | 122.53 | 1.9K |
| 15:45 | 122.37 | 122.37 | 122.37 | 122.37 | 1.7K |
| 15:46 | 122.47 | 122.47 | 122.47 | 122.47 | 1.6K |
| 15:47 | 122.48 | 122.67 | 122.48 | 122.67 | 2.9K |
| 15:48 | 122.77 | 122.77 | 122.76 | 122.77 | 1.8K |
| 15:49 | 122.79 | 122.79 | 122.79 | 122.79 | 0.3K |
| 15:50 | 122.84 | 122.87 | 122.59 | 122.59 | 6.4K |
| 15:51 | 122.55 | 122.64 | 122.55 | 122.58 | 1.9K |
| 15:52 | 122.64 | 122.74 | 122.64 | 122.66 | 8.0K |
| 15:53 | 122.67 | 122.67 | 122.56 | 122.56 | 1.5K |
| 15:54 | 122.55 | 122.62 | 122.55 | 122.62 | 6.5K |
| 15:55 | 122.70 | 122.71 | 122.64 | 122.66 | 5.5K |
| 15:56 | 122.60 | 122.71 | 122.60 | 122.66 | 5.0K |
| 15:57 | 122.66 | 122.71 | 122.66 | 122.68 | 5.1K |
| 15:58 | 122.69 | 122.76 | 122.68 | 122.76 | 8.8K |
| 15:59 | 122.71 | 122.80 | 122.69 | 122.79 | 11.0K |
| 16:00 | 122.80 | 122.80 | 122.80 | 122.80 | 171.3K |