| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.97 | 75.97 | 75.97 | 75.97 | 5.1K |
| 09:33 | 75.82 | 75.82 | 75.82 | 75.82 | 0.6K |
| 09:37 | 75.92 | 75.92 | 75.76 | 75.76 | 1.3K |
| 09:38 | 76.48 | 76.48 | 76.48 | 76.47 | 0.1K |
| 09:40 | 75.90 | 75.90 | 75.90 | 75.90 | 0.1K |
| 09:41 | 75.91 | 76.02 | 75.91 | 76.02 | 1.3K |
| 09:42 | 75.91 | 75.91 | 75.91 | 75.91 | 0.3K |
| 09:44 | 75.91 | 75.91 | 75.91 | 75.91 | 1.4K |
| 09:46 | 76.46 | 76.46 | 75.91 | 75.91 | 0.3K |
| 09:47 | 75.91 | 75.91 | 75.91 | 75.91 | 0.7K |
| 09:48 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 09:49 | 75.89 | 75.89 | 75.89 | 75.89 | 0.5K |
| 09:52 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 09:54 | 75.89 | 75.89 | 75.89 | 75.89 | 0.3K |
| 09:56 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 09:58 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 10:00 | 75.89 | 75.89 | 75.89 | 75.89 | 0.3K |
| 10:01 | 75.89 | 75.89 | 75.89 | 75.89 | 0.7K |
| 10:02 | 76.00 | 76.00 | 75.96 | 75.96 | 0.9K |
| 10:03 | 75.92 | 75.92 | 75.92 | 75.92 | 0.3K |
| 10:05 | 75.71 | 75.71 | 75.71 | 75.71 | 2.6K |
| 10:08 | 75.65 | 75.65 | 75.65 | 75.65 | 0.3K |
| 10:10 | 75.68 | 75.68 | 75.54 | 75.54 | 0.6K |
| 10:11 | 75.75 | 75.81 | 75.75 | 75.76 | 1.9K |
| 10:13 | 75.76 | 75.76 | 75.65 | 75.70 | 1.9K |
| 10:14 | 75.71 | 75.71 | 75.71 | 75.71 | 0.7K |
| 10:18 | 75.86 | 75.86 | 75.86 | 75.86 | 1.4K |
| 10:22 | 75.80 | 75.82 | 75.80 | 75.82 | 1.1K |
| 10:24 | 75.88 | 75.88 | 75.83 | 75.88 | 1.0K |
| 10:25 | 75.86 | 75.86 | 75.86 | 75.86 | 0.8K |
| 10:26 | 75.94 | 75.94 | 75.91 | 75.91 | 1.7K |
| 10:28 | 75.88 | 75.90 | 75.88 | 75.90 | 3.8K |
| 10:29 | 75.90 | 75.91 | 75.90 | 75.91 | 1.3K |
| 10:30 | 75.91 | 75.91 | 75.91 | 75.91 | 1.4K |
| 10:31 | 75.94 | 75.94 | 75.94 | 75.94 | 0.5K |
| 10:32 | 76.05 | 76.05 | 76.04 | 76.04 | 2.3K |
| 10:37 | 76.01 | 76.01 | 76.01 | 76.01 | 1.0K |
| 10:38 | 76.00 | 76.00 | 75.99 | 75.99 | 1.4K |
| 10:39 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9K |
| 10:40 | 75.95 | 75.95 | 75.95 | 75.94 | 0.6K |
| 10:42 | 76.00 | 76.05 | 76.00 | 76.05 | 1.6K |
| 10:44 | 76.00 | 76.00 | 75.96 | 75.98 | 1.5K |
| 10:45 | 75.98 | 76.00 | 75.98 | 76.00 | 4.6K |
| 10:46 | 76.00 | 76.00 | 75.99 | 75.99 | 3.8K |
| 10:47 | 76.05 | 76.05 | 76.05 | 76.05 | 1.9K |
| 10:49 | 76.22 | 76.22 | 76.22 | 76.22 | 1.9K |
| 10:54 | 76.14 | 76.14 | 76.14 | 76.14 | 0.5K |
| 10:55 | 76.15 | 76.15 | 76.15 | 76.15 | 1.4K |
| 10:58 | 76.21 | 76.22 | 76.21 | 76.22 | 0.7K |
| 11:00 | 76.17 | 76.17 | 76.17 | 76.17 | 0.5K |
| 11:01 | 76.13 | 76.13 | 76.13 | 76.13 | 0.5K |
| 11:03 | 76.09 | 76.09 | 76.09 | 76.08 | 0.7K |
| 11:06 | 76.07 | 76.08 | 76.07 | 76.08 | 0.8K |
| 11:08 | 76.11 | 76.11 | 76.11 | 76.11 | 1.4K |
| 11:13 | 75.98 | 75.98 | 75.98 | 75.98 | 0.7K |
| 11:14 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 11:16 | 76.00 | 76.00 | 76.00 | 76.00 | 1.1K |
| 11:17 | 76.00 | 76.00 | 76.00 | 76.00 | 0.7K |
| 11:18 | 75.95 | 75.95 | 75.95 | 75.95 | 0.1K |
| 11:19 | 75.99 | 75.99 | 75.99 | 75.99 | 1.4K |
| 11:22 | 75.99 | 75.99 | 75.99 | 75.99 | 0.5K |
| 11:23 | 75.99 | 76.04 | 75.94 | 76.04 | 1.6K |
| 11:24 | 76.05 | 76.07 | 76.05 | 76.07 | 1.4K |
| 11:25 | 76.08 | 76.08 | 76.07 | 76.07 | 0.3K |
| 11:26 | 76.02 | 76.02 | 76.02 | 76.02 | 0.6K |
| 11:27 | 76.05 | 76.05 | 76.05 | 76.05 | 0.8K |
| 11:31 | 76.08 | 76.08 | 76.08 | 76.08 | 0.3K |
| 11:33 | 76.10 | 76.14 | 76.10 | 76.14 | 1.7K |
| 11:34 | 76.07 | 76.07 | 76.07 | 76.07 | 0.4K |
| 11:35 | 76.14 | 76.14 | 76.14 | 76.14 | 0.9K |
| 11:39 | 76.16 | 76.16 | 76.16 | 76.16 | 0.7K |
| 11:41 | 76.18 | 76.18 | 76.18 | 76.18 | 2.7K |
| 11:45 | 76.24 | 76.24 | 76.24 | 76.24 | 1.4K |
| 11:52 | 76.17 | 76.17 | 76.17 | 76.17 | 0.8K |
| 11:53 | 76.10 | 76.10 | 76.10 | 76.10 | 0.4K |
| 11:55 | 76.06 | 76.06 | 76.06 | 76.06 | 0.3K |
| 11:57 | 76.02 | 76.02 | 76.02 | 76.02 | 0.7K |
| 12:00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 12:01 | 76.03 | 76.03 | 76.03 | 76.03 | 4.0K |
| 12:02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.2K |
| 12:03 | 76.07 | 76.07 | 76.07 | 76.07 | 0.4K |
| 12:04 | 76.03 | 76.03 | 76.03 | 76.03 | 0.1K |
| 12:05 | 76.03 | 76.03 | 76.03 | 76.03 | 0.4K |
| 12:06 | 76.10 | 76.10 | 76.10 | 76.10 | 0.5K |
| 12:08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.2K |
| 12:09 | 76.08 | 76.08 | 76.08 | 76.08 | 0.7K |
| 12:12 | 76.10 | 76.10 | 76.10 | 76.10 | 0.1K |
| 12:13 | 76.10 | 76.10 | 76.10 | 76.10 | 0.6K |
| 12:16 | 76.10 | 76.19 | 76.10 | 76.19 | 1.0K |
| 12:17 | 76.19 | 76.19 | 76.19 | 76.19 | 0.5K |
| 12:19 | 76.26 | 76.26 | 76.26 | 76.26 | 1.7K |
| 12:23 | 76.35 | 76.37 | 76.35 | 76.35 | 1.8K |
| 12:25 | 76.34 | 76.34 | 76.32 | 76.32 | 1.7K |
| 12:27 | 76.37 | 76.37 | 76.37 | 76.37 | 1.0K |
| 12:31 | 76.42 | 76.42 | 76.42 | 76.42 | 1.2K |
| 12:38 | 76.45 | 76.45 | 76.44 | 76.44 | 0.9K |
| 12:40 | 76.44 | 76.44 | 76.37 | 76.37 | 2.3K |
| 12:42 | 76.41 | 76.41 | 76.41 | 76.41 | 0.2K |
| 12:43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.2K |
| 12:44 | 76.43 | 76.43 | 76.43 | 76.43 | 3.0K |
| 12:54 | 76.37 | 76.37 | 76.37 | 76.37 | 0.6K |
| 12:55 | 76.40 | 76.42 | 76.40 | 76.42 | 2.3K |
| 12:58 | 76.49 | 76.49 | 76.49 | 76.49 | 0.5K |
| 13:00 | 76.50 | 76.50 | 76.45 | 76.45 | 1.6K |
| 13:01 | 76.45 | 76.45 | 76.45 | 76.44 | 0.9K |
| 13:02 | 76.49 | 76.49 | 76.48 | 76.48 | 0.3K |
| 13:03 | 76.48 | 76.48 | 76.48 | 76.48 | 0.9K |
| 13:06 | 76.56 | 76.59 | 76.56 | 76.59 | 0.8K |
| 13:07 | 76.60 | 76.62 | 76.60 | 76.62 | 0.6K |
| 13:08 | 76.60 | 76.60 | 76.60 | 76.60 | 0.7K |
| 13:09 | 76.66 | 76.67 | 76.66 | 76.67 | 0.9K |
| 13:11 | 76.71 | 76.74 | 76.71 | 76.74 | 0.9K |
| 13:13 | 76.73 | 76.73 | 76.73 | 76.73 | 1.1K |
| 13:22 | 76.82 | 76.89 | 76.82 | 76.89 | 2.7K |
| 13:23 | 76.89 | 76.89 | 76.89 | 76.89 | 0.4K |
| 13:26 | 76.84 | 76.84 | 76.84 | 76.84 | 1.7K |
| 13:28 | 76.89 | 76.89 | 76.89 | 76.89 | 0.7K |
| 13:30 | 76.89 | 76.89 | 76.89 | 76.89 | 0.7K |
| 13:34 | 76.88 | 76.88 | 76.88 | 76.88 | 1.3K |
| 13:39 | 76.82 | 76.82 | 76.78 | 76.78 | 1.3K |
| 13:41 | 76.71 | 76.71 | 76.71 | 76.71 | 0.2K |
| 13:42 | 76.68 | 76.68 | 76.68 | 76.68 | 0.4K |
| 13:43 | 76.66 | 76.66 | 76.66 | 76.66 | 0.4K |
| 13:44 | 76.64 | 76.64 | 76.64 | 76.64 | 0.5K |
| 13:45 | 76.59 | 76.59 | 76.59 | 76.59 | 1.9K |
| 13:51 | 76.55 | 76.55 | 76.55 | 76.55 | 0.6K |
| 13:53 | 76.49 | 76.49 | 76.39 | 76.39 | 1.2K |
| 13:56 | 76.31 | 76.31 | 76.31 | 76.31 | 2.4K |
| 14:00 | 76.27 | 76.27 | 76.18 | 76.18 | 0.4K |
| 14:02 | 76.30 | 76.35 | 76.30 | 76.35 | 2.4K |
| 14:08 | 76.27 | 76.27 | 76.27 | 76.27 | 0.5K |
| 14:10 | 76.17 | 76.17 | 76.17 | 76.17 | 0.7K |
| 14:13 | 76.18 | 76.18 | 76.18 | 76.18 | 1.9K |
| 14:16 | 76.20 | 76.20 | 76.20 | 76.20 | 2.1K |
| 14:21 | 76.40 | 76.41 | 76.40 | 76.41 | 3.3K |
| 14:24 | 76.43 | 76.43 | 76.43 | 76.43 | 0.6K |
| 14:27 | 76.47 | 76.47 | 76.47 | 76.47 | 0.7K |
| 14:28 | 76.48 | 76.48 | 76.48 | 76.48 | 0.6K |
| 14:29 | 76.44 | 76.44 | 76.44 | 76.44 | 0.6K |
| 14:30 | 76.44 | 76.44 | 76.44 | 76.44 | 0.2K |
| 14:31 | 76.43 | 76.43 | 76.43 | 76.43 | 0.2K |
| 14:32 | 76.42 | 76.42 | 76.42 | 76.42 | 0.4K |
| 14:34 | 76.45 | 76.45 | 76.45 | 76.45 | 0.8K |
| 14:35 | 76.44 | 76.44 | 76.44 | 76.44 | 1.0K |
| 14:36 | 76.42 | 76.42 | 76.42 | 76.42 | 0.3K |
| 14:37 | 76.46 | 76.46 | 76.46 | 76.46 | 4.2K |
| 14:39 | 76.44 | 76.44 | 76.44 | 76.44 | 0.6K |
| 14:41 | 76.43 | 76.43 | 76.43 | 76.43 | 1.2K |
| 14:45 | 76.56 | 76.56 | 76.56 | 76.56 | 0.7K |
| 14:46 | 76.58 | 76.58 | 76.58 | 76.58 | 0.3K |
| 14:48 | 76.59 | 76.59 | 76.59 | 76.59 | 0.5K |
| 14:50 | 76.61 | 76.61 | 76.61 | 76.61 | 1.4K |
| 14:52 | 76.57 | 76.57 | 76.57 | 76.57 | 1.2K |
| 14:54 | 76.63 | 76.63 | 76.63 | 76.63 | 0.2K |
| 14:55 | 76.63 | 76.63 | 76.63 | 76.63 | 1.4K |
| 14:56 | 76.61 | 76.61 | 76.61 | 76.61 | 0.8K |
| 14:57 | 76.58 | 76.58 | 76.58 | 76.58 | 2.1K |
| 15:00 | 76.57 | 76.57 | 76.56 | 76.56 | 1.4K |
| 15:01 | 76.48 | 76.50 | 76.48 | 76.50 | 0.7K |
| 15:02 | 76.49 | 76.49 | 76.49 | 76.49 | 0.2K |
| 15:03 | 76.51 | 76.57 | 76.51 | 76.57 | 2.9K |
| 15:07 | 76.58 | 76.58 | 76.56 | 76.56 | 1.7K |
| 15:08 | 76.49 | 76.49 | 76.49 | 76.49 | 0.5K |
| 15:09 | 76.52 | 76.55 | 76.52 | 76.52 | 1.7K |
| 15:10 | 76.56 | 76.56 | 76.47 | 76.47 | 2.1K |
| 15:11 | 76.37 | 76.37 | 76.37 | 76.37 | 0.7K |
| 15:13 | 76.39 | 76.39 | 76.39 | 76.39 | 0.5K |
| 15:14 | 76.42 | 76.42 | 76.42 | 76.42 | 0.1K |
| 15:15 | 76.47 | 76.47 | 76.47 | 76.47 | 1.9K |
| 15:16 | 76.56 | 76.56 | 76.56 | 76.56 | 0.8K |
| 15:19 | 76.62 | 76.62 | 76.62 | 76.61 | 1.2K |
| 15:22 | 76.61 | 76.61 | 76.57 | 76.57 | 3.8K |
| 15:23 | 76.58 | 76.58 | 76.58 | 76.58 | 1.1K |
| 15:24 | 76.59 | 76.62 | 76.59 | 76.58 | 0.7K |
| 15:25 | 76.62 | 76.64 | 76.60 | 76.60 | 5.4K |
| 15:26 | 76.60 | 76.60 | 76.60 | 76.60 | 0.5K |
| 15:27 | 76.60 | 76.60 | 76.60 | 76.60 | 2.0K |
| 15:30 | 76.64 | 76.64 | 76.64 | 76.64 | 1.3K |
| 15:31 | 76.71 | 76.71 | 76.71 | 76.71 | 0.5K |
| 15:32 | 76.65 | 76.65 | 76.65 | 76.65 | 0.6K |
| 15:33 | 76.69 | 76.69 | 76.69 | 76.69 | 0.2K |
| 15:34 | 76.68 | 76.68 | 76.68 | 76.68 | 1.0K |
| 15:35 | 76.76 | 76.76 | 76.76 | 76.76 | 2.1K |
| 15:37 | 76.81 | 76.81 | 76.81 | 76.81 | 3.2K |
| 15:39 | 76.85 | 76.87 | 76.82 | 76.86 | 2.2K |
| 15:40 | 76.84 | 76.84 | 76.84 | 76.84 | 0.6K |
| 15:41 | 76.86 | 76.86 | 76.86 | 76.86 | 1.1K |
| 15:43 | 76.87 | 76.87 | 76.87 | 76.87 | 2.9K |
| 15:45 | 76.87 | 76.92 | 76.87 | 76.92 | 3.5K |
| 15:46 | 76.92 | 76.92 | 76.92 | 76.92 | 0.5K |
| 15:47 | 76.93 | 76.93 | 76.93 | 76.93 | 1.3K |
| 15:48 | 76.95 | 76.98 | 76.95 | 76.98 | 2.2K |
| 15:49 | 77.00 | 77.00 | 77.00 | 77.00 | 2.9K |
| 15:50 | 77.01 | 77.12 | 77.01 | 77.05 | 8.4K |
| 15:51 | 77.08 | 77.14 | 77.07 | 77.14 | 3.0K |
| 15:53 | 77.11 | 77.11 | 77.11 | 77.11 | 1.0K |
| 15:54 | 77.11 | 77.13 | 77.11 | 77.13 | 2.7K |
| 15:55 | 77.13 | 77.19 | 77.13 | 77.13 | 4.6K |
| 15:56 | 77.11 | 77.11 | 77.07 | 77.10 | 4.4K |
| 15:57 | 77.06 | 77.06 | 77.02 | 77.02 | 4.7K |
| 15:58 | 76.96 | 76.97 | 76.94 | 76.94 | 7.1K |
| 15:59 | 76.96 | 77.01 | 76.84 | 76.99 | 262.3K |