| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:31 | 72.96 | 72.96 | 72.96 | 72.96 | 1.1K |
| 09:36 | 72.56 | 72.56 | 72.56 | 72.56 | 1.3K |
| 09:39 | 72.71 | 72.71 | 72.71 | 72.71 | 0.5K |
| 09:40 | 72.51 | 72.51 | 72.51 | 72.51 | 1.1K |
| 09:45 | 72.50 | 72.50 | 72.50 | 72.50 | 0.8K |
| 09:49 | 72.54 | 72.54 | 72.54 | 72.54 | 0.2K |
| 09:50 | 72.49 | 72.50 | 72.49 | 72.50 | 1.1K |
| 09:51 | 72.49 | 72.49 | 72.49 | 72.49 | 0.2K |
| 09:52 | 72.43 | 72.43 | 72.43 | 72.43 | 0.4K |
| 10:00 | 72.54 | 73.38 | 72.54 | 73.38 | 9.8K |
| 10:03 | 74.02 | 74.02 | 73.91 | 73.91 | 2.4K |
| 10:06 | 74.07 | 74.07 | 74.07 | 74.07 | 0.4K |
| 10:08 | 74.07 | 74.07 | 74.07 | 74.07 | 0.4K |
| 10:09 | 74.21 | 74.21 | 74.21 | 74.21 | 0.9K |
| 10:10 | 74.47 | 74.49 | 74.47 | 74.49 | 1.1K |
| 10:11 | 74.59 | 74.59 | 74.59 | 74.58 | 0.2K |
| 10:12 | 74.33 | 74.33 | 74.33 | 74.33 | 0.9K |
| 10:14 | 74.68 | 74.78 | 74.68 | 74.78 | 1.0K |
| 10:15 | 74.74 | 74.74 | 74.74 | 74.74 | 2.3K |
| 10:18 | 74.44 | 74.44 | 74.44 | 74.44 | 1.0K |
| 10:19 | 74.30 | 74.30 | 74.30 | 74.30 | 1.1K |
| 10:21 | 74.47 | 74.47 | 74.47 | 74.47 | 1.9K |
| 10:24 | 74.37 | 74.37 | 74.37 | 74.37 | 4.0K |
| 10:25 | 74.61 | 74.79 | 74.61 | 74.79 | 1.1K |
| 10:26 | 74.85 | 74.85 | 74.85 | 74.85 | 1.6K |
| 10:29 | 74.85 | 74.85 | 74.85 | 74.85 | 1.9K |
| 10:30 | 74.97 | 74.97 | 74.87 | 74.87 | 1.4K |
| 10:32 | 75.00 | 75.00 | 75.00 | 75.00 | 0.6K |
| 10:33 | 74.93 | 74.93 | 74.93 | 74.93 | 0.7K |
| 10:34 | 75.03 | 75.03 | 75.03 | 75.03 | 0.7K |
| 10:35 | 75.13 | 75.13 | 75.13 | 75.13 | 0.5K |
| 10:36 | 75.22 | 75.31 | 75.22 | 75.31 | 4.0K |
| 10:43 | 75.46 | 75.46 | 75.46 | 75.46 | 1.5K |
| 10:45 | 75.67 | 75.67 | 75.47 | 75.47 | 2.3K |
| 10:46 | 75.65 | 75.65 | 75.65 | 75.65 | 0.7K |
| 10:49 | 75.65 | 75.65 | 75.54 | 75.54 | 2.3K |
| 10:52 | 75.75 | 75.75 | 75.75 | 75.75 | 0.7K |
| 10:54 | 75.81 | 75.90 | 75.81 | 75.90 | 1.1K |
| 10:55 | 75.74 | 75.84 | 75.74 | 75.75 | 2.1K |
| 10:56 | 75.77 | 75.77 | 75.77 | 75.77 | 0.8K |
| 10:58 | 75.60 | 75.60 | 75.60 | 75.60 | 0.6K |
| 10:59 | 75.69 | 75.69 | 75.63 | 75.63 | 0.8K |
| 11:00 | 75.77 | 75.81 | 75.77 | 75.81 | 1.0K |
| 11:01 | 75.83 | 75.85 | 75.83 | 75.85 | 2.5K |
| 11:02 | 75.73 | 75.73 | 75.73 | 75.72 | 0.3K |
| 11:03 | 75.64 | 75.64 | 75.64 | 75.64 | 1.4K |
| 11:09 | 75.64 | 75.67 | 75.64 | 75.67 | 1.0K |
| 11:10 | 75.76 | 75.76 | 75.76 | 75.76 | 0.7K |
| 11:11 | 75.64 | 75.64 | 75.64 | 75.64 | 0.7K |
| 11:12 | 75.56 | 75.56 | 75.56 | 75.56 | 0.3K |
| 11:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 11:14 | 75.50 | 75.50 | 75.50 | 75.50 | 3.0K |
| 11:15 | 75.52 | 75.52 | 75.52 | 75.52 | 1.7K |
| 11:20 | 75.65 | 75.65 | 75.65 | 75.65 | 0.3K |
| 11:22 | 75.66 | 75.66 | 75.66 | 75.66 | 1.6K |
| 11:24 | 75.78 | 75.78 | 75.78 | 75.78 | 1.0K |
| 11:28 | 75.73 | 75.73 | 75.73 | 75.73 | 1.5K |
| 11:29 | 75.71 | 75.71 | 75.71 | 75.71 | 0.5K |
| 11:31 | 75.73 | 75.73 | 75.73 | 75.73 | 1.6K |
| 11:32 | 75.88 | 75.88 | 75.88 | 75.88 | 0.4K |
| 11:33 | 75.88 | 75.88 | 75.88 | 75.88 | 0.7K |
| 11:38 | 75.80 | 75.80 | 75.76 | 75.76 | 2.4K |
| 11:39 | 75.65 | 75.65 | 75.65 | 75.65 | 0.4K |
| 11:40 | 75.64 | 75.64 | 75.64 | 75.64 | 0.3K |
| 11:41 | 75.69 | 75.69 | 75.69 | 75.69 | 0.5K |
| 11:42 | 75.59 | 75.59 | 75.59 | 75.59 | 0.1K |
| 11:43 | 75.60 | 75.76 | 75.60 | 75.76 | 1.7K |
| 11:44 | 75.64 | 75.64 | 75.64 | 75.64 | 0.3K |
| 11:45 | 75.63 | 75.63 | 75.63 | 75.63 | 0.2K |
| 11:46 | 75.65 | 75.66 | 75.64 | 75.66 | 0.7K |
| 11:47 | 75.80 | 75.80 | 75.80 | 75.80 | 0.6K |
| 11:48 | 75.77 | 75.78 | 75.74 | 75.78 | 0.7K |
| 11:49 | 75.79 | 75.79 | 75.79 | 75.79 | 0.2K |
| 11:50 | 75.79 | 75.91 | 75.79 | 75.91 | 1.2K |
| 11:51 | 75.92 | 75.92 | 75.92 | 75.92 | 0.3K |
| 11:54 | 75.93 | 75.93 | 75.93 | 75.93 | 0.2K |
| 11:55 | 75.85 | 75.89 | 75.85 | 75.89 | 4.3K |
| 11:56 | 75.80 | 75.80 | 75.80 | 75.80 | 1.0K |
| 11:57 | 75.85 | 75.85 | 75.85 | 75.85 | 0.6K |
| 11:58 | 75.86 | 75.86 | 75.86 | 75.86 | 2.1K |
| 11:59 | 75.83 | 75.83 | 75.81 | 75.81 | 3.4K |
| 12:02 | 76.03 | 76.06 | 76.03 | 76.06 | 1.2K |
| 12:03 | 76.14 | 76.14 | 76.14 | 76.14 | 0.4K |
| 12:04 | 76.00 | 76.00 | 76.00 | 76.00 | 1.9K |
| 12:08 | 76.10 | 76.10 | 76.10 | 76.10 | 0.2K |
| 12:10 | 76.16 | 76.16 | 76.16 | 76.16 | 0.3K |
| 12:12 | 76.14 | 76.14 | 76.14 | 76.14 | 0.2K |
| 12:13 | 76.22 | 76.22 | 76.22 | 76.22 | 1.0K |
| 12:15 | 76.14 | 76.20 | 76.14 | 76.20 | 0.9K |
| 12:16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.1K |
| 12:17 | 76.12 | 76.12 | 76.12 | 76.12 | 1.2K |
| 12:19 | 76.10 | 76.10 | 76.10 | 76.10 | 2.3K |
| 12:31 | 76.11 | 76.11 | 76.11 | 76.11 | 0.5K |
| 12:32 | 76.13 | 76.13 | 76.13 | 76.13 | 0.6K |
| 12:35 | 76.07 | 76.07 | 76.07 | 76.07 | 1.9K |
| 12:36 | 76.10 | 76.13 | 76.10 | 76.13 | 0.5K |
| 12:39 | 76.06 | 76.06 | 76.06 | 76.06 | 3.0K |
| 12:41 | 76.09 | 76.09 | 76.09 | 76.09 | 0.3K |
| 12:44 | 76.08 | 76.08 | 76.08 | 76.08 | 0.7K |
| 12:47 | 76.13 | 76.13 | 76.13 | 76.13 | 0.2K |
| 12:48 | 76.08 | 76.08 | 76.08 | 76.08 | 0.6K |
| 12:49 | 76.01 | 76.01 | 76.01 | 76.01 | 0.2K |
| 12:51 | 75.99 | 75.99 | 75.99 | 75.99 | 1.4K |
| 12:55 | 75.99 | 75.99 | 75.99 | 75.99 | 0.7K |
| 12:57 | 75.99 | 75.99 | 75.99 | 75.99 | 0.3K |
| 12:58 | 75.96 | 75.96 | 75.96 | 75.96 | 0.6K |
| 12:59 | 75.95 | 75.95 | 75.95 | 75.95 | 0.7K |
| 13:00 | 76.01 | 76.01 | 76.01 | 76.01 | 1.0K |
| 13:02 | 76.06 | 76.06 | 76.06 | 76.06 | 0.6K |
| 13:03 | 76.07 | 76.07 | 76.07 | 76.07 | 1.0K |
| 13:06 | 76.01 | 76.01 | 76.01 | 76.01 | 0.5K |
| 13:09 | 76.01 | 76.01 | 76.01 | 76.01 | 2.7K |
| 13:18 | 75.97 | 75.97 | 75.97 | 75.97 | 1.6K |
| 13:19 | 75.99 | 75.99 | 75.99 | 75.99 | 0.1K |
| 13:20 | 75.96 | 75.96 | 75.96 | 75.96 | 1.1K |
| 13:22 | 75.92 | 75.92 | 75.86 | 75.86 | 2.3K |
| 13:23 | 75.93 | 75.93 | 75.93 | 75.93 | 0.9K |
| 13:27 | 75.88 | 75.88 | 75.88 | 75.88 | 0.2K |
| 13:28 | 75.81 | 75.81 | 75.81 | 75.81 | 0.6K |
| 13:29 | 75.79 | 75.79 | 75.76 | 75.76 | 0.7K |
| 13:31 | 75.82 | 75.86 | 75.77 | 75.86 | 2.4K |
| 13:34 | 75.86 | 75.86 | 75.86 | 75.86 | 4.6K |
| 13:45 | 76.00 | 76.00 | 76.00 | 76.00 | 1.2K |
| 13:47 | 75.98 | 75.98 | 75.98 | 75.98 | 2.2K |
| 13:53 | 75.86 | 75.86 | 75.86 | 75.86 | 1.3K |
| 13:55 | 75.85 | 75.85 | 75.83 | 75.83 | 1.1K |
| 13:56 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 13:57 | 75.79 | 75.79 | 75.72 | 75.72 | 0.5K |
| 13:58 | 75.67 | 75.67 | 75.67 | 75.67 | 0.2K |
| 14:00 | 75.66 | 75.66 | 75.66 | 75.66 | 0.2K |
| 14:01 | 75.68 | 75.73 | 75.68 | 75.72 | 0.7K |
| 14:03 | 75.83 | 75.83 | 75.83 | 75.83 | 2.3K |
| 14:04 | 75.82 | 75.82 | 75.78 | 75.78 | 1.3K |
| 14:05 | 75.78 | 75.78 | 75.78 | 75.78 | 1.4K |
| 14:06 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 14:07 | 75.78 | 75.78 | 75.78 | 75.78 | 4.7K |
| 14:09 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 14:10 | 75.78 | 75.78 | 75.78 | 75.78 | 0.5K |
| 14:12 | 75.86 | 75.86 | 75.86 | 75.86 | 0.5K |
| 14:15 | 75.72 | 75.72 | 75.72 | 75.72 | 8.1K |
| 14:17 | 75.77 | 75.77 | 75.67 | 75.67 | 1.1K |
| 14:19 | 75.68 | 75.68 | 75.68 | 75.68 | 1.2K |
| 14:20 | 75.64 | 75.64 | 75.63 | 75.63 | 1.7K |
| 14:22 | 75.70 | 75.70 | 75.55 | 75.55 | 8.6K |
| 14:23 | 75.55 | 75.55 | 75.55 | 75.55 | 0.7K |
| 14:26 | 75.55 | 75.55 | 75.55 | 75.55 | 0.3K |
| 14:30 | 75.72 | 75.72 | 75.59 | 75.58 | 1.1K |
| 14:34 | 75.72 | 75.72 | 75.72 | 75.72 | 2.5K |
| 14:35 | 75.70 | 75.70 | 75.58 | 75.58 | 2.9K |
| 14:37 | 75.62 | 75.62 | 75.62 | 75.61 | 0.7K |
| 14:38 | 75.62 | 75.62 | 75.58 | 75.58 | 0.9K |
| 14:42 | 75.57 | 75.62 | 75.57 | 75.61 | 0.8K |
| 14:43 | 75.62 | 75.62 | 75.62 | 75.61 | 0.2K |
| 14:44 | 75.67 | 75.67 | 75.67 | 75.67 | 0.9K |
| 14:45 | 75.67 | 75.67 | 75.67 | 75.67 | 0.7K |
| 14:48 | 75.73 | 75.73 | 75.73 | 75.72 | 0.6K |
| 14:49 | 75.73 | 75.73 | 75.73 | 75.72 | 0.4K |
| 14:50 | 75.67 | 75.67 | 75.67 | 75.67 | 0.8K |
| 14:51 | 75.67 | 75.67 | 75.65 | 75.65 | 1.5K |
| 14:55 | 75.72 | 75.72 | 75.70 | 75.70 | 2.2K |
| 14:56 | 75.70 | 75.70 | 75.70 | 75.70 | 0.6K |
| 14:58 | 75.70 | 75.70 | 75.70 | 75.69 | 1.2K |
| 14:59 | 75.70 | 75.70 | 75.70 | 75.70 | 0.2K |
| 15:00 | 75.70 | 75.70 | 75.70 | 75.70 | 0.4K |
| 15:01 | 75.70 | 75.70 | 75.70 | 75.70 | 0.9K |
| 15:02 | 75.76 | 75.76 | 75.76 | 75.76 | 0.2K |
| 15:03 | 75.72 | 75.77 | 75.72 | 75.77 | 0.8K |
| 15:05 | 75.79 | 75.81 | 75.79 | 75.81 | 1.0K |
| 15:06 | 75.82 | 75.82 | 75.80 | 75.80 | 0.8K |
| 15:08 | 75.83 | 75.84 | 75.80 | 75.84 | 2.8K |
| 15:10 | 75.86 | 75.86 | 75.86 | 75.86 | 0.9K |
| 15:12 | 75.87 | 75.87 | 75.87 | 75.86 | 1.6K |
| 15:13 | 75.87 | 75.87 | 75.87 | 75.86 | 0.2K |
| 15:14 | 75.82 | 75.85 | 75.82 | 75.85 | 1.7K |
| 15:16 | 75.85 | 75.85 | 75.85 | 75.85 | 0.5K |
| 15:17 | 75.76 | 75.76 | 75.76 | 75.76 | 1.5K |
| 15:18 | 75.78 | 75.78 | 75.73 | 75.73 | 1.0K |
| 15:21 | 75.74 | 75.74 | 75.74 | 75.74 | 0.6K |
| 15:23 | 75.75 | 75.75 | 75.70 | 75.70 | 1.7K |
| 15:24 | 75.67 | 75.67 | 75.67 | 75.67 | 0.6K |
| 15:25 | 75.71 | 75.71 | 75.71 | 75.71 | 0.5K |
| 15:27 | 75.71 | 75.72 | 75.71 | 75.72 | 0.8K |
| 15:28 | 75.72 | 75.73 | 75.72 | 75.73 | 1.1K |
| 15:29 | 75.71 | 75.71 | 75.57 | 75.57 | 7.8K |
| 15:31 | 75.57 | 75.57 | 75.57 | 75.57 | 15.8K |
| 15:32 | 75.58 | 75.59 | 75.58 | 75.59 | 0.6K |
| 15:33 | 75.52 | 75.52 | 75.47 | 75.47 | 1.1K |
| 15:34 | 75.54 | 75.54 | 75.51 | 75.54 | 3.1K |
| 15:35 | 75.51 | 75.66 | 75.51 | 75.66 | 0.9K |
| 15:36 | 75.61 | 75.61 | 75.61 | 75.61 | 1.0K |
| 15:37 | 75.68 | 75.68 | 75.61 | 75.61 | 0.5K |
| 15:38 | 75.68 | 75.68 | 75.68 | 75.68 | 3.0K |
| 15:39 | 75.55 | 75.55 | 75.44 | 75.44 | 0.7K |
| 15:40 | 75.57 | 75.61 | 75.57 | 75.57 | 1.2K |
| 15:41 | 75.63 | 75.63 | 75.63 | 75.63 | 1.8K |
| 15:42 | 75.64 | 75.64 | 75.58 | 75.58 | 1.2K |
| 15:44 | 75.67 | 75.67 | 75.66 | 75.66 | 2.1K |
| 15:45 | 75.66 | 75.73 | 75.66 | 75.73 | 1.3K |
| 15:46 | 75.72 | 75.72 | 75.72 | 75.72 | 2.8K |
| 15:48 | 75.75 | 75.75 | 75.75 | 75.75 | 2.4K |
| 15:50 | 75.80 | 75.91 | 75.80 | 75.91 | 5.1K |
| 15:51 | 75.88 | 75.92 | 75.88 | 75.92 | 2.2K |
| 15:52 | 75.86 | 75.86 | 75.86 | 75.86 | 6.9K |
| 15:55 | 75.84 | 75.86 | 75.81 | 75.81 | 4.7K |
| 15:56 | 75.69 | 75.69 | 75.64 | 75.64 | 3.7K |
| 15:57 | 75.64 | 75.70 | 75.64 | 75.65 | 6.0K |
| 15:58 | 75.58 | 75.62 | 75.58 | 75.60 | 7.6K |
| 15:59 | 75.64 | 75.66 | 75.54 | 75.54 | 91.3K |