| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 07:58 | 76.00 | 76.00 | 76.00 | 76.00 | 23.0K |
| 08:00 | 75.05 | 78.00 | 75.05 | 77.45 | 68.9K |
| 08:01 | 77.50 | 77.50 | 76.30 | 76.35 | 36.0K |
| 08:02 | 77.00 | 77.00 | 76.96 | 77.00 | 17.8K |
| 08:03 | 77.00 | 77.00 | 76.00 | 76.89 | 25.1K |
| 08:04 | 76.50 | 76.50 | 75.00 | 76.40 | 27.0K |
| 08:05 | 75.35 | 77.00 | 75.35 | 76.00 | 16.6K |
| 08:06 | 75.03 | 76.00 | 75.03 | 76.00 | 8.6K |
| 08:08 | 76.00 | 76.00 | 75.10 | 75.50 | 11.7K |
| 08:09 | 75.10 | 75.10 | 74.60 | 74.80 | 19.5K |
| 08:10 | 74.80 | 75.00 | 74.80 | 74.80 | 30.7K |
| 08:11 | 75.00 | 75.00 | 74.60 | 74.95 | 15.2K |
| 08:12 | 74.40 | 74.99 | 74.40 | 74.50 | 32.8K |
| 08:13 | 74.51 | 75.00 | 74.51 | 75.00 | 30.4K |
| 08:14 | 75.27 | 75.50 | 75.27 | 75.50 | 24.0K |
| 08:15 | 75.50 | 76.00 | 75.50 | 76.00 | 22.4K |
| 08:16 | 76.00 | 76.00 | 76.00 | 76.00 | 12.5K |
| 08:17 | 76.40 | 77.00 | 75.67 | 75.67 | 25.6K |
| 08:18 | 76.35 | 76.35 | 75.70 | 75.70 | 35.0K |
| 08:19 | 76.00 | 76.00 | 76.00 | 76.00 | 15.1K |
| 08:22 | 75.98 | 75.98 | 75.98 | 75.98 | 0.0K |
| 08:23 | 76.05 | 76.05 | 76.05 | 76.05 | 10.0K |
| 08:24 | 76.00 | 76.00 | 76.00 | 76.00 | 7.9K |
| 08:25 | 76.00 | 76.00 | 76.00 | 76.00 | 6.6K |
| 08:26 | 76.00 | 76.00 | 75.70 | 75.70 | 17.0K |
| 08:27 | 75.56 | 76.00 | 75.56 | 76.00 | 25.0K |
| 08:31 | 76.20 | 76.20 | 76.20 | 76.20 | 6.7K |
| 08:33 | 76.48 | 76.48 | 76.02 | 76.02 | 18.1K |
| 08:35 | 76.70 | 76.70 | 76.69 | 76.69 | 20.5K |
| 08:36 | 76.69 | 76.69 | 76.69 | 76.69 | 5.0K |
| 08:38 | 77.20 | 77.20 | 76.52 | 76.52 | 17.4K |
| 08:39 | 77.40 | 77.40 | 77.00 | 77.00 | 10.0K |
| 08:40 | 77.02 | 77.02 | 77.02 | 77.02 | 7.3K |
| 08:42 | 78.00 | 78.00 | 77.95 | 77.95 | 0.0K |
| 08:43 | 77.10 | 77.10 | 77.10 | 77.10 | 10.0K |
| 08:44 | 77.70 | 77.70 | 77.15 | 77.15 | 19.0K |
| 08:45 | 77.70 | 77.70 | 77.70 | 77.70 | 5.2K |
| 08:48 | 77.68 | 77.68 | 77.68 | 77.68 | 6.4K |
| 08:49 | 77.68 | 77.94 | 77.68 | 77.94 | 25.7K |
| 08:53 | 77.60 | 77.60 | 77.60 | 77.60 | 13.9K |
| 08:54 | 77.66 | 77.66 | 77.66 | 77.66 | 12.4K |
| 08:55 | 77.66 | 77.66 | 77.66 | 77.66 | 10.0K |
| 08:57 | 77.40 | 77.40 | 77.26 | 77.26 | 15.3K |
| 09:00 | 79.00 | 79.00 | 77.50 | 77.50 | 25.3K |
| 09:02 | 77.50 | 77.50 | 77.50 | 77.50 | 34.3K |
| 09:07 | 77.00 | 77.00 | 77.00 | 77.00 | 55.7K |
| 09:08 | 77.74 | 77.74 | 77.74 | 77.74 | 1.3K |
| 09:09 | 77.26 | 77.26 | 77.26 | 77.26 | 0.0K |
| 09:13 | 77.90 | 77.90 | 77.90 | 77.90 | 1.3K |
| 09:15 | 77.27 | 77.27 | 77.27 | 77.27 | 10.0K |
| 09:16 | 77.80 | 77.80 | 77.80 | 77.80 | 42.5K |
| 09:17 | 77.80 | 77.80 | 77.28 | 77.80 | 47.5K |
| 09:18 | 77.80 | 77.80 | 77.80 | 77.80 | 7.5K |
| 09:21 | 77.31 | 77.80 | 77.28 | 77.28 | 12.0K |
| 09:22 | 77.79 | 77.79 | 77.79 | 77.79 | 3.0K |
| 09:24 | 77.28 | 77.28 | 77.28 | 77.28 | 10.0K |
| 09:36 | 77.28 | 77.68 | 77.00 | 77.68 | 19.9K |
| 09:37 | 77.20 | 77.20 | 77.20 | 77.20 | 10.0K |
| 09:39 | 77.20 | 77.62 | 77.20 | 77.62 | 16.4K |
| 09:40 | 77.10 | 77.10 | 77.10 | 77.10 | 3.6K |
| 09:42 | 77.62 | 77.62 | 77.62 | 77.62 | 45.8K |
| 09:45 | 77.50 | 77.50 | 77.50 | 77.50 | 61.0K |
| 09:48 | 77.50 | 77.50 | 77.50 | 77.50 | 25.5K |
| 09:50 | 77.10 | 77.10 | 77.10 | 77.10 | 55.5K |
| 09:51 | 77.20 | 77.20 | 77.20 | 77.20 | 15.0K |
| 09:56 | 77.44 | 77.44 | 77.44 | 77.44 | 31.0K |
| 09:58 | 77.15 | 77.15 | 77.15 | 77.15 | 40.3K |
| 10:02 | 77.15 | 77.15 | 77.15 | 77.15 | 10.0K |
| 10:03 | 77.00 | 77.00 | 77.00 | 77.00 | 2.0K |
| 10:04 | 76.50 | 76.50 | 76.50 | 76.50 | 1.5K |
| 10:06 | 77.44 | 77.44 | 77.44 | 77.44 | 0.8K |
| 10:07 | 77.40 | 77.40 | 77.40 | 77.40 | 0.8K |
| 10:08 | 76.86 | 76.86 | 76.86 | 76.86 | 26.2K |
| 10:11 | 77.59 | 77.59 | 77.59 | 77.59 | 40.0K |
| 10:19 | 77.35 | 77.35 | 77.35 | 77.35 | 4.5K |
| 10:24 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0K |
| 10:26 | 76.86 | 77.33 | 76.86 | 77.33 | 7.5K |
| 10:33 | 76.86 | 76.86 | 76.86 | 76.86 | 162.5K |
| 10:48 | 76.75 | 76.75 | 76.75 | 76.75 | 34.9K |
| 10:49 | 77.30 | 77.30 | 76.80 | 76.80 | 20.1K |
| 10:53 | 76.75 | 76.75 | 76.75 | 76.75 | 71.4K |
| 10:56 | 76.63 | 77.30 | 76.50 | 76.50 | 13.3K |
| 10:59 | 76.60 | 76.60 | 76.60 | 76.60 | 27.6K |
| 11:00 | 76.50 | 76.50 | 76.00 | 76.00 | 6.0K |
| 11:05 | 76.95 | 76.95 | 76.95 | 76.95 | 30.0K |
| 11:08 | 76.94 | 76.94 | 76.94 | 76.94 | 3.9K |
| 11:12 | 76.61 | 76.61 | 76.61 | 76.61 | 2.2K |
| 11:13 | 76.61 | 76.61 | 76.61 | 76.61 | 1.4K |
| 11:20 | 76.61 | 76.61 | 76.61 | 76.61 | 10.0K |
| 11:22 | 76.61 | 76.61 | 76.61 | 76.61 | 13.1K |
| 11:24 | 76.93 | 76.93 | 76.93 | 76.93 | 6.5K |
| 11:39 | 76.90 | 76.90 | 76.90 | 76.90 | 0.5K |
| 11:46 | 76.90 | 76.90 | 76.90 | 76.90 | 15.6K |
| 11:52 | 76.61 | 76.61 | 76.61 | 76.61 | 0.5K |
| 11:53 | 76.61 | 76.61 | 76.61 | 76.61 | 3.3K |
| 11:55 | 76.88 | 76.88 | 76.88 | 76.88 | 3.0K |
| 12:00 | 76.61 | 76.61 | 76.61 | 76.61 | 12.6K |
| 12:09 | 76.53 | 76.53 | 76.53 | 76.53 | 54.2K |
| 12:10 | 76.88 | 76.88 | 76.88 | 76.88 | 6.5K |
| 12:11 | 76.51 | 76.51 | 76.51 | 76.51 | 10.0K |
| 12:12 | 76.50 | 76.50 | 76.50 | 76.50 | 0.7K |
| 12:44 | 76.79 | 76.79 | 76.79 | 76.79 | 4.2K |
| 12:46 | 76.79 | 76.79 | 76.79 | 76.79 | 2.6K |
| 12:54 | 76.55 | 76.55 | 76.55 | 76.55 | 1.0K |
| 12:59 | 76.51 | 76.51 | 76.00 | 76.00 | 10.5K |
| 13:06 | 76.70 | 76.70 | 76.70 | 76.70 | 2.5K |
| 13:08 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0K |
| 13:19 | 76.50 | 76.50 | 76.50 | 76.50 | 0.1K |
| 13:35 | 76.50 | 76.50 | 76.50 | 76.50 | 5.6K |
| 13:51 | 76.38 | 76.38 | 76.06 | 76.06 | 6.8K |
| 13:54 | 76.38 | 76.38 | 76.38 | 76.38 | 2.0K |
| 13:55 | 76.06 | 76.06 | 76.06 | 76.06 | 1.2K |
| 13:56 | 76.37 | 76.37 | 76.37 | 76.37 | 1.5K |
| 13:59 | 76.01 | 76.01 | 76.01 | 76.01 | 5.0K |
| 14:00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.4K |
| 14:01 | 76.01 | 76.01 | 76.01 | 76.01 | 7.0K |
| 14:05 | 75.00 | 75.00 | 75.00 | 75.00 | 2.0K |
| 14:08 | 75.66 | 75.66 | 75.66 | 75.66 | 6.0K |
| 14:13 | 76.13 | 76.50 | 76.13 | 76.50 | 6.0K |
| 14:19 | 76.13 | 76.13 | 76.13 | 76.13 | 0.4K |
| 14:20 | 75.66 | 75.66 | 75.66 | 75.66 | 4.1K |
| 14:21 | 75.66 | 75.66 | 75.66 | 75.66 | 10.0K |
| 14:31 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 14:37 | 75.26 | 75.26 | 75.26 | 75.26 | 13.3K |
| 14:39 | 75.11 | 75.11 | 75.11 | 75.11 | 1.3K |
| 14:44 | 75.99 | 75.99 | 75.99 | 75.99 | 10.0K |
| 14:50 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 15:03 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:06 | 76.36 | 76.36 | 76.36 | 76.36 | 31.5K |
| 15:10 | 76.36 | 76.36 | 75.40 | 75.40 | 1.3K |
| 15:12 | 76.36 | 76.36 | 76.36 | 76.36 | 0.5K |
| 15:21 | 76.36 | 76.36 | 75.42 | 75.42 | 104.3K |
| 15:38 | 76.30 | 76.70 | 76.30 | 76.70 | 4.5K |
| 15:39 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 15:41 | 76.95 | 76.95 | 76.95 | 76.95 | 5.8K |
| 15:44 | 76.70 | 76.70 | 76.70 | 76.70 | 0.5K |
| 15:52 | 76.95 | 76.95 | 76.95 | 76.95 | 3.0K |
| 15:55 | 76.70 | 76.70 | 76.70 | 76.70 | 0.5K |
| 15:59 | 76.30 | 76.30 | 76.30 | 76.30 | 8.0K |
| 16:04 | 76.33 | 76.33 | 76.33 | 76.33 | 4.0K |
| 16:05 | 77.00 | 77.00 | 77.00 | 77.00 | 10.0K |
| 16:06 | 76.70 | 76.70 | 76.70 | 76.70 | 1.3K |
| 16:07 | 77.50 | 77.50 | 77.50 | 77.50 | 20.0K |
| 16:08 | 77.00 | 77.00 | 77.00 | 77.00 | 0.5K |
| 16:22 | 76.55 | 76.55 | 76.55 | 76.55 | 11.5K |
| 16:27 | 76.99 | 76.99 | 76.99 | 76.99 | 7.3K |
| 16:35 | 77.00 | 77.00 | 77.00 | 77.00 | 666.0K |