| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.63 | 76.45 | 75.63 | 76.45 | 2.1K |
| 09:34 | 75.05 | 75.05 | 75.05 | 75.05 | 0.7K |
| 09:37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.4K |
| 09:40 | 75.03 | 75.03 | 75.03 | 75.03 | 1.2K |
| 09:41 | 75.03 | 75.03 | 75.03 | 75.03 | 0.1K |
| 09:42 | 75.61 | 75.61 | 75.03 | 75.03 | 0.3K |
| 09:43 | 75.03 | 75.03 | 74.98 | 74.97 | 0.5K |
| 09:44 | 74.98 | 75.61 | 74.98 | 74.98 | 1.2K |
| 09:45 | 74.92 | 74.92 | 74.92 | 74.92 | 0.4K |
| 09:46 | 75.27 | 75.27 | 74.92 | 74.92 | 0.8K |
| 09:47 | 74.92 | 74.92 | 74.92 | 74.92 | 0.5K |
| 09:48 | 74.92 | 74.92 | 74.92 | 74.92 | 0.1K |
| 09:50 | 75.30 | 75.30 | 75.30 | 75.30 | 0.4K |
| 09:52 | 75.44 | 75.44 | 75.34 | 75.41 | 2.6K |
| 09:56 | 75.65 | 75.65 | 75.65 | 75.65 | 0.2K |
| 09:58 | 75.67 | 75.67 | 75.67 | 75.67 | 0.5K |
| 10:02 | 75.51 | 75.51 | 75.51 | 75.51 | 0.3K |
| 10:07 | 75.64 | 75.65 | 75.64 | 75.65 | 0.6K |
| 10:08 | 75.45 | 75.45 | 75.45 | 75.45 | 1.5K |
| 10:09 | 75.45 | 75.45 | 75.45 | 75.45 | 0.2K |
| 10:11 | 75.45 | 75.45 | 75.45 | 75.44 | 0.8K |
| 10:12 | 75.44 | 75.68 | 75.44 | 75.68 | 0.7K |
| 10:16 | 75.62 | 75.62 | 75.62 | 75.62 | 0.5K |
| 10:21 | 75.74 | 75.74 | 75.74 | 75.74 | 9.5K |
| 10:22 | 75.74 | 75.74 | 75.74 | 75.74 | 2.9K |
| 10:23 | 75.89 | 75.89 | 75.89 | 75.89 | 0.7K |
| 10:25 | 76.04 | 76.04 | 76.04 | 76.04 | 0.7K |
| 10:30 | 76.26 | 76.26 | 76.26 | 76.26 | 0.2K |
| 10:32 | 76.24 | 76.24 | 76.24 | 76.24 | 1.0K |
| 10:37 | 76.34 | 76.34 | 76.34 | 76.34 | 0.7K |
| 10:40 | 76.44 | 76.44 | 76.44 | 76.44 | 2.0K |
| 10:45 | 76.35 | 76.35 | 76.35 | 76.35 | 0.6K |
| 10:46 | 76.35 | 76.35 | 76.35 | 76.35 | 1.2K |
| 10:50 | 76.22 | 76.33 | 76.22 | 76.33 | 2.0K |
| 10:56 | 76.08 | 76.23 | 76.08 | 76.23 | 0.9K |
| 10:57 | 76.06 | 76.06 | 76.06 | 76.06 | 0.6K |
| 11:04 | 76.03 | 76.03 | 76.03 | 76.03 | 0.3K |
| 11:05 | 75.85 | 75.85 | 75.85 | 75.85 | 0.6K |
| 11:06 | 75.85 | 75.85 | 75.85 | 75.85 | 0.1K |
| 11:07 | 75.85 | 75.85 | 75.85 | 75.85 | 1.0K |
| 11:16 | 75.47 | 75.47 | 75.39 | 75.39 | 0.9K |
| 11:17 | 75.39 | 75.39 | 75.38 | 75.38 | 0.5K |
| 11:19 | 75.46 | 75.46 | 75.46 | 75.46 | 0.6K |
| 11:20 | 75.44 | 75.68 | 75.44 | 75.68 | 2.5K |
| 11:21 | 75.58 | 75.58 | 75.54 | 75.54 | 1.0K |
| 11:22 | 75.58 | 75.58 | 75.54 | 75.54 | 2.0K |
| 11:30 | 75.39 | 75.39 | 75.39 | 75.39 | 0.3K |
| 11:31 | 75.39 | 75.39 | 75.39 | 75.39 | 1.9K |
| 11:51 | 75.20 | 75.20 | 75.20 | 75.20 | 1.7K |
| 11:58 | 75.18 | 75.22 | 75.18 | 75.22 | 1.6K |
| 11:59 | 75.27 | 75.27 | 75.27 | 75.27 | 0.7K |
| 12:00 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 12:03 | 75.06 | 75.06 | 74.98 | 74.98 | 1.4K |
| 12:04 | 75.03 | 75.03 | 75.03 | 75.03 | 0.3K |
| 12:05 | 75.03 | 75.03 | 75.03 | 75.03 | 0.2K |
| 12:06 | 75.03 | 75.17 | 75.03 | 75.03 | 0.9K |
| 12:08 | 75.03 | 75.03 | 75.03 | 75.03 | 0.1K |
| 12:09 | 75.05 | 75.05 | 75.05 | 75.05 | 0.2K |
| 12:11 | 75.18 | 75.18 | 75.18 | 75.18 | 0.6K |
| 12:12 | 75.11 | 75.11 | 75.11 | 75.11 | 0.3K |
| 12:13 | 75.11 | 75.27 | 75.11 | 75.27 | 1.5K |
| 12:14 | 75.42 | 75.42 | 75.42 | 75.42 | 0.6K |
| 12:19 | 75.45 | 75.45 | 75.45 | 75.45 | 0.9K |
| 12:20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.7K |
| 12:24 | 75.53 | 75.53 | 75.53 | 75.53 | 1.0K |
| 12:31 | 75.65 | 75.65 | 75.65 | 75.65 | 0.4K |
| 12:32 | 75.64 | 75.72 | 75.64 | 75.72 | 0.8K |
| 12:37 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 12:38 | 75.78 | 75.78 | 75.78 | 75.78 | 0.7K |
| 12:39 | 75.77 | 75.77 | 75.77 | 75.77 | 0.4K |
| 12:40 | 75.78 | 75.78 | 75.78 | 75.78 | 0.8K |
| 12:41 | 75.92 | 76.02 | 75.92 | 76.02 | 0.5K |
| 12:44 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 12:45 | 76.03 | 76.03 | 76.03 | 76.03 | 0.3K |
| 12:48 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 12:50 | 76.06 | 76.08 | 76.06 | 76.08 | 1.9K |
| 12:51 | 76.05 | 76.12 | 76.05 | 76.12 | 0.2K |
| 12:52 | 76.16 | 76.16 | 76.16 | 76.16 | 0.3K |
| 12:55 | 76.28 | 76.28 | 76.28 | 76.28 | 0.3K |
| 12:58 | 76.27 | 76.27 | 76.27 | 76.27 | 0.3K |
| 13:01 | 76.26 | 76.26 | 76.26 | 76.26 | 0.3K |
| 13:04 | 76.25 | 76.25 | 76.25 | 76.25 | 0.1K |
| 13:06 | 76.05 | 76.05 | 76.05 | 76.05 | 1.0K |
| 13:08 | 76.13 | 76.13 | 76.13 | 76.13 | 0.1K |
| 13:11 | 76.11 | 76.11 | 76.11 | 76.11 | 1.1K |
| 13:14 | 76.23 | 76.23 | 76.23 | 76.23 | 0.1K |
| 13:18 | 76.20 | 76.20 | 76.20 | 76.20 | 0.2K |
| 13:19 | 76.11 | 76.11 | 76.11 | 76.11 | 0.5K |
| 13:21 | 76.20 | 76.20 | 76.20 | 76.20 | 0.4K |
| 13:24 | 76.12 | 76.21 | 76.12 | 76.21 | 0.5K |
| 13:25 | 75.78 | 75.78 | 75.56 | 75.71 | 24.6K |
| 13:26 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 13:28 | 75.87 | 75.87 | 75.87 | 75.87 | 0.2K |
| 13:31 | 75.89 | 75.89 | 75.89 | 75.89 | 0.4K |
| 13:34 | 75.89 | 75.89 | 75.89 | 75.89 | 0.8K |
| 13:37 | 75.83 | 75.83 | 75.83 | 75.83 | 0.1K |
| 13:38 | 75.83 | 75.83 | 75.83 | 75.83 | 0.4K |
| 13:39 | 75.76 | 75.76 | 75.76 | 75.76 | 0.2K |
| 13:41 | 75.80 | 75.80 | 75.80 | 75.80 | 0.6K |
| 13:44 | 75.77 | 75.77 | 75.77 | 75.77 | 0.3K |
| 13:47 | 75.67 | 75.67 | 75.52 | 75.52 | 1.1K |
| 13:48 | 75.68 | 75.68 | 75.42 | 75.42 | 0.6K |
| 13:49 | 75.42 | 75.42 | 75.42 | 75.42 | 1.1K |
| 13:51 | 75.56 | 75.56 | 75.45 | 75.45 | 0.4K |
| 13:52 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 13:54 | 75.61 | 75.61 | 75.61 | 75.61 | 0.5K |
| 13:58 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 14:00 | 75.32 | 75.32 | 75.32 | 75.32 | 0.1K |
| 14:01 | 75.35 | 75.36 | 75.25 | 75.25 | 0.8K |
| 14:04 | 75.34 | 75.34 | 75.34 | 75.34 | 0.2K |
| 14:05 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 14:07 | 75.35 | 75.35 | 75.35 | 75.35 | 0.5K |
| 14:11 | 75.36 | 75.36 | 75.36 | 75.36 | 0.3K |
| 14:14 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 14:15 | 75.36 | 75.36 | 75.36 | 75.36 | 1.5K |
| 14:16 | 75.33 | 75.33 | 75.33 | 75.33 | 0.4K |
| 14:17 | 75.35 | 75.35 | 75.35 | 75.35 | 0.3K |
| 14:20 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 14:22 | 75.23 | 75.23 | 75.23 | 75.23 | 1.0K |
| 14:24 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 14:27 | 75.11 | 75.11 | 75.11 | 75.11 | 0.7K |
| 14:30 | 75.16 | 75.16 | 75.09 | 75.09 | 0.3K |
| 14:31 | 75.13 | 75.13 | 75.09 | 75.08 | 3.5K |
| 14:34 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 14:35 | 75.02 | 75.02 | 75.02 | 75.02 | 0.5K |
| 14:37 | 75.09 | 75.09 | 75.09 | 75.09 | 0.3K |
| 14:40 | 75.02 | 75.02 | 75.02 | 75.02 | 0.2K |
| 14:43 | 74.94 | 74.94 | 74.94 | 74.94 | 0.4K |
| 14:44 | 74.97 | 74.97 | 74.97 | 74.97 | 0.7K |
| 14:46 | 74.87 | 74.87 | 74.87 | 74.87 | 0.5K |
| 14:47 | 74.96 | 74.96 | 74.96 | 74.96 | 0.2K |
| 14:48 | 74.97 | 74.97 | 74.92 | 74.92 | 0.5K |
| 14:50 | 74.96 | 75.03 | 74.96 | 75.03 | 1.0K |
| 14:53 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 14:54 | 75.27 | 75.27 | 75.27 | 75.27 | 2.3K |
| 14:57 | 75.24 | 75.24 | 75.24 | 75.24 | 0.1K |
| 14:58 | 75.31 | 75.31 | 75.31 | 75.31 | 0.3K |
| 15:00 | 75.32 | 75.36 | 75.32 | 75.36 | 0.5K |
| 15:02 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 15:03 | 75.46 | 75.46 | 75.46 | 75.46 | 0.6K |
| 15:06 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 15:07 | 75.48 | 75.48 | 75.48 | 75.48 | 0.7K |
| 15:09 | 75.60 | 75.60 | 75.60 | 75.60 | 0.5K |
| 15:10 | 75.66 | 75.66 | 75.66 | 75.66 | 0.4K |
| 15:13 | 75.52 | 75.60 | 75.52 | 75.60 | 1.5K |
| 15:17 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 15:20 | 75.47 | 75.47 | 75.34 | 75.34 | 0.5K |
| 15:22 | 75.30 | 75.30 | 75.30 | 75.30 | 0.6K |
| 15:23 | 75.36 | 75.40 | 75.36 | 75.40 | 0.5K |
| 15:25 | 75.37 | 75.37 | 75.37 | 75.37 | 0.5K |
| 15:26 | 75.20 | 75.20 | 74.95 | 74.95 | 13.6K |
| 15:27 | 74.77 | 74.95 | 74.73 | 74.73 | 6.3K |
| 15:30 | 74.79 | 74.79 | 74.52 | 74.52 | 1.1K |
| 15:31 | 74.64 | 74.64 | 74.64 | 74.64 | 1.8K |
| 15:32 | 74.70 | 74.79 | 74.70 | 74.79 | 2.1K |
| 15:33 | 74.65 | 74.77 | 74.65 | 74.77 | 0.6K |
| 15:34 | 74.60 | 74.60 | 74.60 | 74.60 | 1.4K |
| 15:35 | 74.60 | 74.60 | 74.60 | 74.60 | 0.4K |
| 15:37 | 74.60 | 74.60 | 74.60 | 74.60 | 1.1K |
| 15:38 | 74.31 | 74.36 | 74.31 | 74.36 | 1.5K |
| 15:40 | 74.59 | 74.60 | 74.59 | 74.60 | 3.1K |
| 15:43 | 74.65 | 74.65 | 74.65 | 74.65 | 0.3K |
| 15:44 | 74.66 | 74.66 | 74.66 | 74.66 | 3.0K |
| 15:46 | 74.66 | 74.66 | 74.66 | 74.66 | 0.9K |
| 15:49 | 74.49 | 74.49 | 74.44 | 74.44 | 1.9K |
| 15:50 | 74.61 | 74.61 | 74.56 | 74.56 | 2.3K |
| 15:51 | 74.60 | 74.60 | 74.60 | 74.60 | 1.7K |
| 15:52 | 74.70 | 74.72 | 74.70 | 74.72 | 0.9K |
| 15:53 | 74.73 | 74.78 | 74.73 | 74.78 | 2.7K |
| 15:54 | 74.80 | 74.80 | 74.77 | 74.77 | 2.8K |
| 15:55 | 74.84 | 74.84 | 74.75 | 74.75 | 4.0K |
| 15:56 | 74.72 | 74.73 | 74.62 | 74.62 | 2.3K |
| 15:57 | 74.64 | 74.71 | 74.64 | 74.65 | 2.3K |
| 15:58 | 74.60 | 74.60 | 74.50 | 74.50 | 7.6K |
| 15:59 | 74.49 | 74.50 | 74.42 | 74.47 | 68.4K |