| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 117.63 | 117.63 | 117.34 | 117.34 | 16.9K |
| 09:31 | 117.33 | 117.33 | 117.33 | 117.33 | 1.2K |
| 09:34 | 118.26 | 118.26 | 118.26 | 118.26 | 1.0K |
| 09:38 | 117.84 | 117.84 | 117.84 | 117.84 | 1.2K |
| 09:46 | 117.94 | 117.95 | 117.94 | 117.94 | 0.9K |
| 09:48 | 117.77 | 117.77 | 117.77 | 117.77 | 1.3K |
| 09:50 | 117.91 | 117.91 | 117.91 | 117.91 | 1.1K |
| 09:56 | 118.31 | 118.31 | 118.31 | 118.31 | 0.4K |
| 09:58 | 118.17 | 118.17 | 118.17 | 118.17 | 0.1K |
| 09:59 | 118.31 | 118.31 | 118.31 | 118.31 | 0.3K |
| 10:00 | 118.31 | 118.31 | 118.31 | 118.31 | 0.7K |
| 10:02 | 118.30 | 118.41 | 118.30 | 118.41 | 1.2K |
| 10:04 | 118.25 | 118.25 | 118.25 | 118.25 | 0.9K |
| 10:06 | 118.37 | 118.37 | 118.37 | 118.37 | 0.6K |
| 10:07 | 118.37 | 118.37 | 118.30 | 118.30 | 0.7K |
| 10:08 | 118.24 | 118.24 | 118.24 | 118.24 | 0.3K |
| 10:10 | 118.42 | 118.42 | 118.42 | 118.42 | 0.7K |
| 10:15 | 118.29 | 118.29 | 118.29 | 118.29 | 2.5K |
| 10:19 | 118.35 | 118.35 | 118.35 | 118.35 | 0.2K |
| 10:20 | 118.26 | 118.26 | 118.26 | 118.26 | 0.8K |
| 10:24 | 118.32 | 118.32 | 118.32 | 118.32 | 0.5K |
| 10:26 | 118.24 | 118.24 | 118.24 | 118.24 | 0.2K |
| 10:28 | 118.22 | 118.22 | 118.22 | 118.22 | 0.6K |
| 10:33 | 118.21 | 118.22 | 118.21 | 118.22 | 0.7K |
| 10:38 | 118.25 | 118.25 | 118.25 | 118.25 | 0.9K |
| 10:41 | 118.16 | 118.16 | 118.16 | 118.16 | 0.9K |
| 10:42 | 117.92 | 117.92 | 117.92 | 117.92 | 0.5K |
| 10:44 | 117.91 | 117.91 | 117.91 | 117.91 | 0.6K |
| 10:45 | 118.00 | 118.00 | 118.00 | 118.00 | 0.8K |
| 10:46 | 118.07 | 118.07 | 118.07 | 118.07 | 0.4K |
| 10:50 | 118.08 | 118.08 | 118.08 | 118.08 | 1.2K |
| 10:51 | 117.99 | 117.99 | 117.99 | 117.99 | 0.9K |
| 11:01 | 117.92 | 117.92 | 117.92 | 117.92 | 0.3K |
| 11:04 | 117.79 | 117.79 | 117.79 | 117.79 | 0.3K |
| 11:05 | 117.80 | 117.80 | 117.80 | 117.80 | 1.1K |
| 11:08 | 117.67 | 117.67 | 117.67 | 117.67 | 1.4K |
| 11:12 | 117.78 | 117.78 | 117.64 | 117.64 | 0.9K |
| 11:14 | 117.65 | 117.65 | 117.65 | 117.65 | 0.5K |
| 11:16 | 117.54 | 117.54 | 117.54 | 117.54 | 1.2K |
| 11:24 | 117.59 | 117.59 | 117.59 | 117.59 | 0.4K |
| 11:25 | 117.53 | 117.53 | 117.53 | 117.53 | 1.5K |
| 11:29 | 117.48 | 117.48 | 117.48 | 117.48 | 1.3K |
| 11:31 | 117.16 | 117.16 | 117.16 | 117.16 | 0.7K |
| 11:34 | 117.15 | 117.15 | 117.15 | 117.15 | 0.5K |
| 11:35 | 117.15 | 117.15 | 117.15 | 117.15 | 0.6K |
| 11:37 | 117.18 | 117.18 | 117.18 | 117.18 | 0.7K |
| 11:42 | 117.16 | 117.16 | 117.16 | 117.16 | 0.7K |
| 11:44 | 117.16 | 117.18 | 117.06 | 117.06 | 1.0K |
| 11:46 | 117.07 | 117.07 | 117.07 | 117.07 | 0.2K |
| 11:47 | 117.20 | 117.20 | 117.18 | 117.18 | 2.0K |
| 11:50 | 117.20 | 117.20 | 117.20 | 117.20 | 1.1K |
| 11:53 | 117.18 | 117.18 | 117.18 | 117.18 | 0.5K |
| 11:54 | 117.10 | 117.10 | 117.01 | 117.01 | 1.6K |
| 11:55 | 117.01 | 117.01 | 117.01 | 117.01 | 2.1K |
| 11:56 | 116.98 | 116.98 | 116.98 | 116.98 | 0.4K |
| 11:57 | 116.98 | 117.28 | 116.98 | 117.28 | 3.4K |
| 12:00 | 117.15 | 117.15 | 117.15 | 117.15 | 0.5K |
| 12:03 | 117.14 | 117.14 | 117.14 | 117.14 | 0.6K |
| 12:04 | 117.13 | 117.13 | 117.13 | 117.13 | 1.9K |
| 12:05 | 117.13 | 117.13 | 117.13 | 117.13 | 0.7K |
| 12:08 | 117.26 | 117.26 | 117.26 | 117.26 | 1.0K |
| 12:09 | 117.19 | 117.19 | 117.19 | 117.19 | 0.8K |
| 12:10 | 117.21 | 117.21 | 117.21 | 117.21 | 0.7K |
| 12:12 | 117.24 | 117.24 | 117.24 | 117.24 | 2.1K |
| 12:14 | 117.23 | 117.24 | 117.23 | 117.24 | 1.0K |
| 12:15 | 117.27 | 117.29 | 117.27 | 117.29 | 0.7K |
| 12:16 | 117.35 | 117.35 | 117.35 | 117.35 | 1.3K |
| 12:17 | 117.43 | 117.43 | 117.43 | 117.43 | 1.2K |
| 12:27 | 117.48 | 117.58 | 117.35 | 117.58 | 2.9K |
| 12:32 | 117.40 | 117.40 | 117.40 | 117.40 | 2.7K |
| 12:40 | 117.59 | 117.59 | 117.59 | 117.59 | 0.3K |
| 12:41 | 117.46 | 117.46 | 117.46 | 117.46 | 1.4K |
| 12:42 | 117.31 | 117.31 | 117.31 | 117.31 | 1.3K |
| 12:45 | 117.22 | 117.22 | 117.22 | 117.22 | 1.6K |
| 12:50 | 117.27 | 117.27 | 117.27 | 117.27 | 1.2K |
| 12:57 | 117.16 | 117.16 | 117.13 | 117.13 | 1.1K |
| 12:59 | 117.07 | 117.07 | 117.07 | 117.07 | 1.2K |
| 13:05 | 117.10 | 117.10 | 117.10 | 117.10 | 0.6K |
| 13:06 | 116.95 | 116.95 | 116.93 | 116.93 | 0.8K |
| 13:07 | 117.08 | 117.14 | 117.08 | 117.14 | 8.0K |
| 13:08 | 117.26 | 117.28 | 117.26 | 117.28 | 0.9K |
| 13:09 | 117.23 | 117.25 | 117.23 | 117.25 | 1.5K |
| 13:10 | 117.32 | 117.32 | 117.32 | 117.32 | 0.5K |
| 13:11 | 117.28 | 117.28 | 117.28 | 117.28 | 2.2K |
| 13:21 | 117.36 | 117.36 | 117.36 | 117.36 | 3.4K |
| 13:25 | 117.03 | 117.03 | 116.97 | 116.97 | 0.7K |
| 13:27 | 117.01 | 117.06 | 117.01 | 117.06 | 2.5K |
| 13:28 | 117.05 | 117.05 | 116.95 | 116.97 | 9.7K |
| 13:29 | 116.99 | 116.99 | 116.99 | 116.99 | 0.2K |
| 13:30 | 116.86 | 117.04 | 116.86 | 117.04 | 0.7K |
| 13:31 | 117.10 | 117.10 | 117.10 | 117.10 | 1.2K |
| 13:33 | 117.05 | 117.05 | 117.05 | 117.05 | 2.2K |
| 13:41 | 117.23 | 117.23 | 117.23 | 117.23 | 0.5K |
| 13:44 | 117.13 | 117.13 | 117.04 | 117.04 | 1.3K |
| 13:45 | 117.10 | 117.15 | 117.10 | 117.15 | 1.3K |
| 13:46 | 117.15 | 117.15 | 117.14 | 117.14 | 4.8K |
| 13:47 | 117.21 | 117.21 | 117.21 | 117.21 | 0.4K |
| 13:48 | 117.15 | 117.15 | 117.15 | 117.15 | 1.9K |
| 13:51 | 117.13 | 117.15 | 117.13 | 117.15 | 3.0K |
| 13:53 | 117.16 | 117.16 | 117.16 | 117.16 | 1.2K |
| 13:54 | 117.24 | 117.24 | 117.24 | 117.24 | 1.1K |
| 13:56 | 117.36 | 117.36 | 117.36 | 117.36 | 0.3K |
| 13:58 | 117.25 | 117.25 | 117.25 | 117.25 | 0.7K |
| 14:00 | 117.23 | 117.23 | 117.23 | 117.23 | 0.5K |
| 14:01 | 117.20 | 117.20 | 117.20 | 117.20 | 0.5K |
| 14:04 | 117.17 | 117.17 | 117.17 | 117.17 | 0.3K |
| 14:05 | 117.23 | 117.23 | 117.23 | 117.23 | 0.6K |
| 14:07 | 117.21 | 117.23 | 117.21 | 117.23 | 0.8K |
| 14:08 | 117.24 | 117.24 | 117.24 | 117.24 | 0.9K |
| 14:12 | 117.35 | 117.35 | 117.35 | 117.35 | 0.5K |
| 14:15 | 117.26 | 117.26 | 117.26 | 117.26 | 0.5K |
| 14:17 | 117.29 | 117.29 | 117.29 | 117.29 | 0.6K |
| 14:20 | 117.40 | 117.40 | 117.40 | 117.40 | 1.0K |
| 14:23 | 117.45 | 117.45 | 117.45 | 117.45 | 0.4K |
| 14:27 | 117.21 | 117.21 | 117.21 | 117.21 | 0.5K |
| 14:28 | 117.19 | 117.19 | 117.19 | 117.19 | 0.7K |
| 14:29 | 117.21 | 117.21 | 117.21 | 117.21 | 0.9K |
| 14:30 | 117.21 | 117.21 | 117.21 | 117.21 | 0.4K |
| 14:34 | 117.22 | 117.22 | 117.22 | 117.22 | 0.3K |
| 14:36 | 117.29 | 117.29 | 117.29 | 117.29 | 0.9K |
| 14:39 | 117.24 | 117.24 | 117.24 | 117.24 | 1.2K |
| 14:45 | 117.24 | 117.24 | 117.24 | 117.24 | 0.9K |
| 14:48 | 117.24 | 117.24 | 117.24 | 117.24 | 0.5K |
| 14:49 | 117.27 | 117.27 | 117.27 | 117.27 | 0.2K |
| 14:50 | 117.27 | 117.33 | 117.27 | 117.33 | 2.4K |
| 14:53 | 117.28 | 117.33 | 117.28 | 117.33 | 1.9K |
| 14:55 | 117.49 | 117.49 | 117.49 | 117.49 | 1.5K |
| 14:57 | 117.49 | 117.49 | 117.49 | 117.49 | 2.3K |
| 15:00 | 117.45 | 117.45 | 117.45 | 117.45 | 1.0K |
| 15:04 | 117.40 | 117.40 | 117.40 | 117.40 | 0.4K |
| 15:05 | 117.36 | 117.36 | 117.36 | 117.36 | 1.3K |
| 15:10 | 117.33 | 117.33 | 117.33 | 117.33 | 0.2K |
| 15:11 | 117.40 | 117.40 | 117.40 | 117.40 | 2.4K |
| 15:19 | 117.44 | 117.44 | 117.44 | 117.44 | 0.1K |
| 15:20 | 117.45 | 117.45 | 117.45 | 117.45 | 0.4K |
| 15:22 | 117.53 | 117.53 | 117.53 | 117.53 | 2.3K |
| 15:25 | 117.60 | 117.70 | 117.58 | 117.58 | 4.0K |
| 15:28 | 117.56 | 117.56 | 117.56 | 117.56 | 1.1K |
| 15:31 | 117.62 | 117.62 | 117.62 | 117.62 | 0.7K |
| 15:32 | 117.68 | 117.73 | 117.68 | 117.73 | 1.2K |
| 15:35 | 117.65 | 117.65 | 117.65 | 117.65 | 0.5K |
| 15:36 | 117.65 | 117.65 | 117.65 | 117.65 | 1.7K |
| 15:38 | 117.66 | 117.66 | 117.66 | 117.66 | 1.1K |
| 15:40 | 117.60 | 117.60 | 117.58 | 117.58 | 2.1K |
| 15:42 | 117.40 | 117.40 | 117.40 | 117.40 | 0.5K |
| 15:44 | 117.42 | 117.42 | 117.42 | 117.42 | 0.5K |
| 15:45 | 117.45 | 117.45 | 117.41 | 117.41 | 1.3K |
| 15:46 | 117.38 | 117.38 | 117.38 | 117.38 | 1.4K |
| 15:47 | 117.50 | 117.50 | 117.50 | 117.50 | 0.6K |
| 15:48 | 117.51 | 117.51 | 117.51 | 117.51 | 1.3K |
| 15:50 | 117.42 | 117.53 | 117.42 | 117.53 | 3.6K |
| 15:52 | 117.57 | 117.57 | 117.57 | 117.57 | 0.7K |
| 15:53 | 117.57 | 117.57 | 117.42 | 117.42 | 2.2K |
| 15:54 | 117.42 | 117.42 | 117.28 | 117.28 | 1.1K |
| 15:55 | 117.31 | 117.41 | 117.31 | 117.41 | 6.1K |
| 15:57 | 117.34 | 117.34 | 117.29 | 117.32 | 5.4K |
| 15:58 | 117.19 | 117.19 | 117.19 | 117.19 | 1.4K |
| 15:59 | 117.25 | 117.30 | 117.19 | 117.26 | 76.1K |