| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 74.48 | 75.07 | 74.34 | 74.34 | 36.3K |
| 08:01 | 74.36 | 74.36 | 74.36 | 74.36 | 1.7K |
| 08:02 | 74.39 | 76.00 | 74.35 | 75.20 | 27.3K |
| 08:03 | 75.40 | 75.40 | 74.52 | 74.52 | 10.8K |
| 08:04 | 74.42 | 74.42 | 74.42 | 74.42 | 1.6K |
| 08:05 | 74.43 | 75.30 | 74.30 | 75.08 | 0.8K |
| 08:06 | 75.30 | 75.30 | 75.30 | 75.30 | 2.0K |
| 08:08 | 75.30 | 75.30 | 74.71 | 74.71 | 0.2K |
| 08:09 | 75.30 | 75.30 | 75.30 | 75.30 | 5.9K |
| 08:11 | 75.20 | 75.20 | 74.50 | 74.50 | 1.4K |
| 08:13 | 74.40 | 74.40 | 74.40 | 74.40 | 12.6K |
| 08:15 | 74.36 | 74.90 | 74.33 | 74.33 | 49.6K |
| 08:16 | 74.00 | 74.80 | 74.00 | 74.50 | 28.4K |
| 08:17 | 74.55 | 75.40 | 74.55 | 75.40 | 14.0K |
| 08:20 | 74.90 | 74.90 | 74.90 | 74.90 | 2.0K |
| 08:22 | 75.00 | 75.00 | 75.00 | 75.00 | 9.6K |
| 08:24 | 75.40 | 75.60 | 75.40 | 75.60 | 10.0K |
| 08:25 | 75.47 | 75.47 | 75.47 | 75.47 | 0.0K |
| 08:26 | 75.03 | 75.03 | 75.03 | 75.03 | 0.3K |
| 08:31 | 75.30 | 75.30 | 75.00 | 75.20 | 26.2K |
| 08:32 | 75.03 | 75.22 | 75.03 | 75.22 | 3.9K |
| 08:33 | 75.49 | 75.49 | 74.60 | 74.60 | 36.8K |
| 08:34 | 74.89 | 74.89 | 74.89 | 74.89 | 0.1K |
| 08:35 | 74.76 | 74.76 | 74.76 | 74.76 | 0.7K |
| 08:36 | 74.76 | 74.76 | 74.62 | 74.62 | 4.1K |
| 08:37 | 74.79 | 74.80 | 74.50 | 74.60 | 10.3K |
| 08:38 | 74.60 | 74.60 | 74.60 | 74.60 | 1.0K |
| 08:39 | 74.58 | 74.58 | 74.58 | 74.58 | 12.0K |
| 08:40 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 08:42 | 75.09 | 75.09 | 74.82 | 74.82 | 13.5K |
| 08:43 | 74.90 | 74.90 | 74.90 | 74.90 | 8.3K |
| 08:46 | 74.70 | 74.70 | 74.70 | 74.70 | 0.3K |
| 08:47 | 74.72 | 74.72 | 74.72 | 74.72 | 6.7K |
| 08:50 | 74.88 | 74.88 | 74.88 | 74.88 | 10.0K |
| 08:51 | 74.89 | 74.89 | 74.89 | 74.89 | 0.2K |
| 08:52 | 74.99 | 74.99 | 74.72 | 74.72 | 3.5K |
| 08:53 | 74.95 | 75.00 | 74.95 | 74.95 | 0.1K |
| 08:54 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 08:55 | 74.97 | 74.97 | 74.80 | 74.80 | 4.1K |
| 08:59 | 74.79 | 74.79 | 74.79 | 74.79 | 4.0K |
| 09:00 | 74.81 | 74.81 | 74.81 | 74.81 | 1.2K |
| 09:01 | 74.80 | 74.80 | 74.80 | 74.80 | 21.0K |
| 09:02 | 74.70 | 74.70 | 74.70 | 74.70 | 0.9K |
| 09:06 | 74.84 | 74.86 | 74.84 | 74.86 | 13.0K |
| 09:07 | 75.00 | 75.00 | 75.00 | 75.00 | 6.1K |
| 09:09 | 74.50 | 74.50 | 74.50 | 74.50 | 0.1K |
| 09:10 | 74.70 | 74.70 | 74.69 | 74.69 | 0.3K |
| 09:11 | 74.70 | 74.70 | 74.51 | 74.51 | 6.8K |
| 09:13 | 74.66 | 74.71 | 74.66 | 74.71 | 4.4K |
| 09:14 | 74.80 | 75.00 | 74.80 | 74.94 | 42.0K |
| 09:16 | 74.93 | 74.93 | 74.93 | 74.93 | 1.3K |
| 09:18 | 74.78 | 74.80 | 74.78 | 74.80 | 7.6K |
| 09:19 | 74.76 | 74.80 | 74.76 | 74.80 | 28.6K |
| 09:21 | 75.00 | 75.00 | 75.00 | 75.00 | 1.6K |
| 09:22 | 75.10 | 75.10 | 74.88 | 74.88 | 1.1K |
| 09:24 | 74.72 | 75.10 | 74.70 | 75.00 | 2.3K |
| 09:25 | 75.03 | 75.03 | 74.90 | 74.90 | 2.7K |
| 09:26 | 74.72 | 74.90 | 74.72 | 74.90 | 13.1K |
| 09:28 | 74.63 | 74.63 | 74.63 | 74.63 | 2.5K |
| 09:29 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 09:32 | 74.89 | 74.89 | 74.72 | 74.72 | 2.5K |
| 09:40 | 74.60 | 74.60 | 74.60 | 74.60 | 4.7K |
| 09:41 | 75.00 | 75.00 | 74.72 | 74.72 | 4.1K |
| 09:42 | 74.72 | 74.72 | 74.72 | 74.72 | 0.9K |
| 09:44 | 74.90 | 74.90 | 74.90 | 74.90 | 0.6K |
| 09:45 | 74.90 | 74.90 | 74.90 | 74.90 | 1.3K |
| 09:48 | 74.82 | 75.00 | 74.82 | 75.00 | 5.4K |
| 09:52 | 74.61 | 74.61 | 74.61 | 74.61 | 1.1K |
| 09:53 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 09:54 | 74.60 | 74.72 | 74.60 | 74.72 | 0.3K |
| 09:55 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 09:56 | 75.00 | 75.00 | 74.98 | 74.98 | 1.4K |
| 09:58 | 74.90 | 74.90 | 74.90 | 74.90 | 1.2K |
| 10:00 | 75.10 | 75.60 | 75.10 | 75.60 | 10.4K |
| 10:01 | 75.22 | 75.60 | 75.22 | 75.60 | 2.5K |
| 10:03 | 75.05 | 75.05 | 75.05 | 75.05 | 0.5K |
| 10:07 | 75.50 | 75.50 | 75.50 | 75.50 | 1.1K |
| 10:10 | 75.29 | 75.29 | 75.29 | 75.29 | 0.3K |
| 10:12 | 75.00 | 75.27 | 75.00 | 75.27 | 5.0K |
| 10:14 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 10:15 | 75.27 | 75.27 | 75.27 | 75.27 | 0.6K |
| 10:16 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 10:17 | 75.20 | 75.20 | 75.20 | 75.20 | 6.4K |
| 10:18 | 75.27 | 75.30 | 75.20 | 75.20 | 15.7K |
| 10:20 | 75.39 | 75.39 | 75.39 | 75.39 | 0.0K |
| 10:24 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 10:26 | 75.32 | 75.32 | 75.32 | 75.32 | 2.3K |
| 10:34 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 10:35 | 75.19 | 75.19 | 75.19 | 75.19 | 1.2K |
| 10:37 | 75.39 | 75.39 | 75.39 | 75.39 | 0.0K |
| 10:39 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:43 | 75.40 | 75.40 | 75.19 | 75.19 | 7.8K |
| 10:44 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:45 | 75.12 | 75.12 | 75.12 | 75.12 | 15.0K |
| 10:46 | 75.40 | 75.60 | 75.40 | 75.60 | 55.4K |
| 10:47 | 75.50 | 75.90 | 75.50 | 75.90 | 21.1K |
| 10:49 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0K |
| 10:50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 10:51 | 75.90 | 75.90 | 75.20 | 75.20 | 34.9K |
| 10:52 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 10:53 | 75.60 | 75.60 | 75.60 | 75.60 | 2.9K |
| 10:55 | 75.69 | 75.69 | 75.69 | 75.69 | 0.8K |
| 10:56 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 10:59 | 75.70 | 75.70 | 75.40 | 75.40 | 3.3K |
| 11:00 | 75.69 | 75.69 | 75.69 | 75.69 | 0.0K |
| 11:01 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 11:02 | 75.55 | 75.70 | 75.55 | 75.70 | 153.9K |
| 11:03 | 75.75 | 75.75 | 75.75 | 75.75 | 15.0K |
| 11:04 | 75.74 | 75.74 | 75.74 | 75.74 | 1.9K |
| 11:06 | 76.00 | 76.00 | 75.60 | 75.60 | 0.0K |
| 11:07 | 75.90 | 75.90 | 75.90 | 75.90 | 1.9K |
| 11:08 | 76.00 | 76.00 | 75.90 | 75.90 | 13.2K |
| 11:09 | 75.99 | 75.99 | 75.99 | 75.99 | 0.0K |
| 11:11 | 75.90 | 75.90 | 75.90 | 75.90 | 10.0K |
| 11:14 | 76.00 | 76.00 | 76.00 | 76.00 | 0.7K |
| 11:16 | 75.00 | 75.60 | 75.00 | 75.60 | 160.1K |
| 11:17 | 75.90 | 75.90 | 75.90 | 75.90 | 33.3K |
| 11:23 | 75.61 | 75.61 | 75.61 | 75.61 | 0.3K |
| 11:25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:26 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 11:27 | 75.96 | 75.96 | 75.96 | 75.96 | 0.0K |
| 11:29 | 76.00 | 76.00 | 76.00 | 76.00 | 3.4K |
| 11:31 | 75.56 | 75.56 | 75.56 | 75.56 | 4.0K |
| 11:33 | 75.80 | 75.80 | 75.50 | 75.60 | 7.6K |
| 11:34 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 11:36 | 75.50 | 75.50 | 75.50 | 75.50 | 1.6K |
| 11:44 | 75.46 | 75.46 | 75.46 | 75.46 | 0.0K |
| 11:49 | 75.45 | 75.50 | 75.45 | 75.50 | 6.0K |
| 11:50 | 75.20 | 75.42 | 75.20 | 75.42 | 24.2K |
| 11:51 | 75.51 | 75.51 | 75.51 | 75.51 | 6.0K |
| 11:53 | 75.70 | 75.70 | 75.70 | 75.70 | 16.5K |
| 11:59 | 75.50 | 75.50 | 75.50 | 75.50 | 9.6K |
| 12:02 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 12:03 | 75.50 | 75.80 | 75.50 | 75.80 | 4.0K |
| 12:06 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:08 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 12:10 | 75.78 | 75.78 | 75.78 | 75.78 | 0.0K |
| 12:13 | 75.77 | 75.77 | 75.77 | 75.77 | 2.0K |
| 12:14 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 12:16 | 75.97 | 75.97 | 75.90 | 75.90 | 34.3K |
| 12:19 | 75.60 | 75.60 | 75.60 | 75.60 | 4.9K |
| 12:23 | 75.60 | 75.60 | 75.60 | 75.60 | 5.0K |
| 12:25 | 75.60 | 75.60 | 75.60 | 75.60 | 3.3K |
| 12:28 | 75.54 | 75.54 | 75.50 | 75.50 | 13.8K |
| 12:31 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 12:35 | 75.53 | 75.53 | 75.53 | 75.53 | 3.7K |
| 12:37 | 75.58 | 75.60 | 75.50 | 75.60 | 33.5K |
| 12:39 | 75.18 | 75.18 | 75.18 | 75.18 | 11.1K |
| 12:43 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 12:47 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 12:49 | 75.21 | 75.21 | 75.21 | 75.21 | 1.8K |
| 12:50 | 75.60 | 75.60 | 75.19 | 75.19 | 11.5K |
| 12:51 | 75.58 | 75.58 | 75.20 | 75.20 | 0.4K |
| 12:53 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 12:57 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 12:58 | 75.44 | 75.44 | 75.44 | 75.44 | 2.0K |
| 13:03 | 75.36 | 75.36 | 75.36 | 75.36 | 1.0K |
| 13:07 | 75.30 | 75.30 | 75.30 | 75.30 | 0.5K |
| 13:08 | 75.36 | 75.36 | 75.36 | 75.36 | 1.3K |
| 13:09 | 75.53 | 75.53 | 75.53 | 75.53 | 8.2K |
| 13:12 | 75.30 | 75.30 | 75.20 | 75.20 | 5.2K |
| 13:13 | 75.30 | 75.30 | 75.30 | 75.30 | 3.5K |
| 13:21 | 75.31 | 75.31 | 75.31 | 75.31 | 0.2K |
| 13:22 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 13:24 | 75.10 | 75.10 | 75.10 | 75.10 | 11.3K |
| 13:25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 13:29 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 13:30 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 13:31 | 75.27 | 75.27 | 75.27 | 75.27 | 0.0K |
| 13:37 | 75.06 | 75.06 | 75.06 | 75.06 | 3.0K |
| 13:40 | 75.07 | 75.07 | 75.07 | 75.07 | 1.5K |
| 13:42 | 75.30 | 75.70 | 75.07 | 75.07 | 57.0K |
| 13:51 | 75.42 | 75.42 | 75.40 | 75.40 | 4.7K |
| 13:56 | 75.63 | 75.63 | 75.63 | 75.63 | 0.2K |
| 13:58 | 75.42 | 75.42 | 75.42 | 75.42 | 2.7K |
| 14:01 | 75.53 | 75.53 | 75.53 | 75.53 | 2.9K |
| 14:06 | 75.64 | 75.64 | 75.64 | 75.64 | 0.0K |
| 14:07 | 75.41 | 75.41 | 75.41 | 75.41 | 0.1K |
| 14:10 | 75.40 | 75.40 | 75.40 | 75.40 | 1.9K |
| 14:12 | 75.40 | 75.40 | 74.70 | 74.90 | 80.8K |
| 14:13 | 74.88 | 74.88 | 74.88 | 74.88 | 0.4K |
| 14:15 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 14:16 | 74.20 | 74.20 | 74.20 | 74.20 | 18.3K |
| 14:19 | 74.58 | 74.58 | 74.58 | 74.58 | 1.2K |
| 14:22 | 74.60 | 74.60 | 74.40 | 74.50 | 62.5K |
| 14:25 | 74.48 | 74.48 | 74.48 | 74.48 | 2.1K |
| 14:26 | 74.60 | 74.60 | 74.60 | 74.60 | 0.4K |
| 14:27 | 74.35 | 74.35 | 74.35 | 74.35 | 0.1K |
| 14:29 | 74.70 | 74.90 | 74.70 | 74.90 | 20.3K |
| 14:30 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 14:31 | 74.60 | 74.90 | 74.60 | 74.90 | 35.3K |
| 14:32 | 75.00 | 75.00 | 74.69 | 74.69 | 1.1K |
| 14:34 | 74.90 | 74.98 | 74.90 | 74.98 | 4.1K |
| 14:36 | 74.81 | 75.00 | 74.80 | 74.80 | 1.3K |
| 14:37 | 74.99 | 75.00 | 74.99 | 75.00 | 3.9K |
| 14:38 | 75.10 | 75.10 | 75.10 | 75.10 | 1.7K |
| 14:39 | 75.08 | 75.08 | 75.08 | 75.08 | 10.0K |
| 14:41 | 75.10 | 75.10 | 75.10 | 75.10 | 2.2K |
| 14:42 | 75.20 | 75.20 | 75.18 | 75.18 | 3.4K |
| 14:45 | 75.14 | 75.14 | 74.90 | 74.90 | 2.3K |
| 14:46 | 75.19 | 75.19 | 75.19 | 75.19 | 0.0K |
| 14:47 | 75.20 | 75.20 | 75.20 | 75.20 | 3.4K |
| 14:48 | 75.14 | 75.14 | 75.14 | 75.14 | 7.6K |
| 14:49 | 75.30 | 75.30 | 75.28 | 75.28 | 0.4K |
| 14:52 | 75.02 | 75.02 | 75.02 | 75.02 | 5.3K |
| 14:55 | 75.02 | 75.02 | 75.02 | 75.02 | 0.7K |
| 14:58 | 75.26 | 75.26 | 74.90 | 74.90 | 7.4K |
| 15:00 | 74.81 | 74.81 | 74.81 | 74.81 | 4.8K |
| 15:06 | 75.20 | 75.20 | 75.20 | 75.20 | 5.1K |
| 15:15 | 75.09 | 75.09 | 75.09 | 75.09 | 2.7K |
| 15:18 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 15:19 | 74.73 | 74.73 | 74.73 | 74.73 | 2.5K |
| 15:20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 15:22 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:23 | 74.70 | 74.70 | 74.70 | 74.70 | 3.7K |
| 15:24 | 74.62 | 74.62 | 74.62 | 74.62 | 11.2K |
| 15:27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 15:28 | 74.60 | 74.60 | 74.60 | 74.60 | 0.2K |
| 15:29 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:31 | 74.60 | 74.60 | 74.60 | 74.60 | 0.5K |
| 15:35 | 74.92 | 75.00 | 74.60 | 74.97 | 13.2K |
| 15:36 | 74.90 | 74.90 | 74.90 | 74.90 | 4.9K |
| 15:39 | 74.40 | 74.40 | 74.40 | 74.40 | 0.1K |
| 15:40 | 74.43 | 74.43 | 74.43 | 74.43 | 7.5K |
| 15:41 | 74.40 | 74.90 | 74.40 | 74.90 | 5.8K |
| 15:42 | 74.40 | 74.40 | 74.40 | 74.40 | 14.2K |
| 15:45 | 74.20 | 74.60 | 74.20 | 74.60 | 10.9K |
| 15:46 | 74.80 | 74.80 | 74.80 | 74.80 | 28.4K |
| 15:47 | 74.90 | 74.90 | 74.88 | 74.88 | 1.8K |
| 15:48 | 74.80 | 74.80 | 74.80 | 74.80 | 45.9K |
| 15:49 | 75.10 | 75.10 | 75.10 | 75.10 | 4.9K |
| 15:50 | 74.80 | 74.80 | 74.80 | 74.80 | 4.4K |
| 15:51 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 15:52 | 74.92 | 74.92 | 74.92 | 74.92 | 8.5K |
| 15:53 | 75.30 | 75.40 | 75.30 | 75.40 | 5.7K |
| 15:54 | 75.28 | 75.28 | 75.28 | 75.28 | 0.2K |
| 15:57 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 15:58 | 75.38 | 75.38 | 75.02 | 75.02 | 16.2K |
| 16:00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.8K |
| 16:02 | 75.40 | 75.40 | 75.40 | 75.40 | 3.9K |
| 16:03 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 16:04 | 75.12 | 75.12 | 75.12 | 75.12 | 5.5K |
| 16:05 | 75.10 | 75.10 | 75.10 | 75.10 | 3.6K |
| 16:06 | 75.02 | 75.30 | 75.02 | 75.30 | 19.5K |
| 16:08 | 75.10 | 75.40 | 75.10 | 75.40 | 8.3K |
| 16:10 | 75.40 | 75.40 | 75.40 | 75.40 | 15.8K |
| 16:11 | 75.10 | 75.10 | 75.10 | 75.10 | 1.5K |
| 16:12 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 16:14 | 75.60 | 75.60 | 75.60 | 75.60 | 11.2K |
| 16:15 | 75.32 | 75.70 | 75.32 | 75.70 | 2.6K |
| 16:16 | 75.32 | 75.32 | 75.32 | 75.32 | 2.8K |
| 16:18 | 75.70 | 76.00 | 75.60 | 75.85 | 68.3K |
| 16:19 | 75.82 | 75.82 | 75.82 | 75.82 | 0.2K |
| 16:21 | 75.80 | 76.00 | 75.33 | 75.33 | 59.3K |
| 16:22 | 75.70 | 75.70 | 75.70 | 75.70 | 2.3K |
| 16:23 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 16:24 | 75.50 | 75.70 | 75.32 | 75.32 | 1.5K |
| 16:26 | 75.30 | 75.30 | 75.30 | 75.30 | 7.8K |
| 16:27 | 75.32 | 75.32 | 75.32 | 75.32 | 2.0K |
| 16:28 | 75.70 | 75.70 | 75.30 | 75.30 | 80.1K |
| 16:29 | 75.25 | 75.30 | 74.00 | 74.00 | 74.6K |
| 16:35 | 76.10 | 76.10 | 76.10 | 76.10 | 332.3K |