| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 61.50 | 61.90 | 61.20 | 61.50 | 3.6K |
| 08:02 | 61.41 | 61.41 | 61.41 | 61.41 | 10.0K |
| 08:03 | 61.77 | 61.77 | 61.77 | 61.77 | 0.1K |
| 08:05 | 61.72 | 61.72 | 61.35 | 61.35 | 7.5K |
| 08:06 | 61.37 | 61.37 | 61.37 | 61.37 | 1.1K |
| 08:07 | 62.00 | 62.00 | 61.82 | 61.82 | 1.7K |
| 08:09 | 61.52 | 61.56 | 61.52 | 61.56 | 10.4K |
| 08:10 | 61.68 | 61.68 | 61.68 | 61.68 | 30.0K |
| 08:11 | 62.00 | 62.30 | 61.90 | 62.30 | 12.1K |
| 08:12 | 62.12 | 62.22 | 62.12 | 62.22 | 2.8K |
| 08:13 | 61.84 | 61.84 | 61.84 | 61.84 | 15.0K |
| 08:14 | 62.23 | 62.23 | 61.80 | 61.80 | 19.6K |
| 08:20 | 61.87 | 61.87 | 61.46 | 61.46 | 3.3K |
| 08:21 | 61.40 | 61.40 | 61.40 | 61.40 | 4.4K |
| 08:23 | 61.78 | 61.78 | 61.78 | 61.78 | 18.3K |
| 08:28 | 62.60 | 62.60 | 61.79 | 61.79 | 43.9K |
| 08:30 | 62.30 | 62.30 | 62.00 | 62.00 | 0.2K |
| 08:31 | 61.90 | 62.00 | 61.90 | 62.00 | 3.9K |
| 08:32 | 62.10 | 62.10 | 61.66 | 61.66 | 20.0K |
| 08:34 | 61.82 | 62.04 | 61.82 | 62.04 | 1.7K |
| 08:37 | 62.04 | 62.04 | 62.02 | 62.02 | 3.6K |
| 08:38 | 61.82 | 62.10 | 61.82 | 62.02 | 2.3K |
| 08:39 | 61.82 | 61.82 | 61.82 | 61.82 | 0.1K |
| 08:40 | 61.82 | 62.30 | 61.82 | 62.30 | 0.0K |
| 08:43 | 62.30 | 62.30 | 62.30 | 62.30 | 0.2K |
| 08:44 | 61.94 | 61.94 | 61.94 | 61.94 | 0.0K |
| 08:45 | 61.94 | 62.34 | 61.94 | 61.96 | 0.4K |
| 08:46 | 61.94 | 61.97 | 61.94 | 61.97 | 2.2K |
| 08:47 | 61.90 | 61.90 | 61.77 | 61.77 | 8.0K |
| 08:48 | 62.22 | 62.22 | 62.22 | 62.22 | 0.4K |
| 08:49 | 62.00 | 62.00 | 62.00 | 62.00 | 0.7K |
| 08:51 | 62.00 | 62.00 | 61.90 | 61.90 | 1.4K |
| 09:01 | 62.40 | 62.40 | 62.22 | 62.30 | 4.1K |
| 09:02 | 62.03 | 62.03 | 62.03 | 62.03 | 1.1K |
| 09:03 | 62.30 | 62.30 | 62.30 | 62.30 | 1.2K |
| 09:05 | 62.30 | 62.30 | 62.30 | 62.30 | 1.5K |
| 09:06 | 61.96 | 62.26 | 61.96 | 62.26 | 1.9K |
| 09:12 | 62.22 | 62.22 | 62.22 | 62.22 | 11.2K |
| 09:14 | 62.30 | 62.80 | 62.30 | 62.70 | 43.2K |
| 09:15 | 62.85 | 62.85 | 62.85 | 62.85 | 1.6K |
| 09:17 | 62.65 | 62.65 | 62.65 | 62.65 | 0.2K |
| 09:19 | 62.98 | 62.98 | 62.98 | 62.98 | 0.3K |
| 09:20 | 62.68 | 62.68 | 62.68 | 62.68 | 10.0K |
| 09:22 | 63.10 | 63.10 | 63.10 | 63.10 | 1.4K |
| 09:23 | 62.74 | 62.74 | 62.70 | 62.70 | 18.6K |
| 09:24 | 63.10 | 63.20 | 63.10 | 63.20 | 4.2K |
| 09:26 | 63.00 | 63.00 | 63.00 | 63.00 | 1.1K |
| 09:28 | 63.05 | 63.05 | 63.05 | 63.05 | 3.3K |
| 09:30 | 63.05 | 63.05 | 63.05 | 63.05 | 0.0K |
| 09:31 | 63.05 | 63.05 | 63.05 | 63.05 | 0.0K |
| 09:33 | 62.95 | 63.05 | 62.95 | 63.05 | 1.2K |
| 09:34 | 62.80 | 62.80 | 62.80 | 62.80 | 1.3K |
| 09:37 | 62.86 | 62.86 | 62.86 | 62.86 | 1.0K |
| 09:38 | 63.00 | 63.00 | 63.00 | 63.00 | 1.0K |
| 09:43 | 63.02 | 63.02 | 63.02 | 63.02 | 0.3K |
| 09:44 | 62.90 | 62.92 | 62.80 | 62.92 | 4.1K |
| 09:45 | 63.00 | 63.00 | 62.73 | 62.73 | 32.0K |
| 09:47 | 62.70 | 62.70 | 62.70 | 62.70 | 1.8K |
| 09:51 | 62.92 | 62.92 | 62.92 | 62.92 | 3.2K |
| 09:52 | 62.95 | 62.95 | 62.92 | 62.92 | 0.4K |
| 09:53 | 62.92 | 62.92 | 62.92 | 62.92 | 0.0K |
| 09:54 | 63.00 | 63.00 | 63.00 | 63.00 | 7.9K |
| 09:56 | 62.85 | 62.85 | 62.85 | 62.85 | 1.3K |
| 10:00 | 62.85 | 62.85 | 62.70 | 62.70 | 1.2K |
| 10:02 | 62.73 | 62.73 | 62.73 | 62.73 | 3.2K |
| 10:03 | 62.70 | 62.70 | 62.70 | 62.70 | 0.1K |
| 10:04 | 62.85 | 62.85 | 62.85 | 62.85 | 1.2K |
| 10:07 | 63.00 | 63.00 | 63.00 | 63.00 | 30.0K |
| 10:08 | 63.00 | 63.00 | 63.00 | 63.00 | 1.1K |
| 10:12 | 62.85 | 62.85 | 62.85 | 62.85 | 1.3K |
| 10:13 | 62.92 | 62.92 | 62.92 | 62.92 | 0.5K |
| 10:14 | 62.83 | 62.83 | 62.83 | 62.83 | 0.1K |
| 10:16 | 62.85 | 62.85 | 62.85 | 62.85 | 1.2K |
| 10:19 | 62.83 | 62.83 | 62.83 | 62.83 | 0.1K |
| 10:21 | 62.85 | 62.85 | 62.85 | 62.85 | 1.3K |
| 10:24 | 62.92 | 62.92 | 62.92 | 62.92 | 3.2K |
| 10:25 | 62.85 | 62.85 | 62.85 | 62.85 | 1.2K |
| 10:29 | 62.85 | 63.00 | 62.73 | 62.73 | 3.2K |
| 10:30 | 62.73 | 62.73 | 62.73 | 62.73 | 2.0K |
| 10:31 | 62.70 | 63.00 | 62.70 | 63.00 | 0.4K |
| 10:33 | 62.85 | 63.00 | 62.85 | 63.00 | 1.2K |
| 10:36 | 62.92 | 63.00 | 62.92 | 63.00 | 2.8K |
| 10:39 | 62.92 | 62.92 | 62.92 | 62.92 | 0.4K |
| 10:40 | 63.00 | 63.00 | 63.00 | 63.00 | 0.2K |
| 10:48 | 62.92 | 62.92 | 62.92 | 62.92 | 0.2K |
| 10:49 | 62.70 | 62.95 | 62.70 | 62.95 | 0.1K |
| 10:51 | 62.70 | 63.00 | 62.70 | 62.70 | 30.7K |
| 10:59 | 63.00 | 63.00 | 63.00 | 63.00 | 0.3K |
| 11:00 | 63.00 | 63.30 | 63.00 | 63.30 | 68.2K |
| 11:01 | 63.35 | 63.35 | 63.10 | 63.13 | 5.2K |
| 11:02 | 63.13 | 63.22 | 63.13 | 63.22 | 4.1K |
| 11:03 | 63.00 | 63.00 | 63.00 | 63.00 | 1.6K |
| 11:07 | 63.00 | 63.00 | 63.00 | 63.00 | 1.1K |
| 11:08 | 63.20 | 63.20 | 63.20 | 63.20 | 1.5K |
| 11:12 | 63.30 | 63.30 | 63.30 | 63.30 | 21.5K |
| 11:13 | 63.30 | 63.30 | 63.30 | 63.30 | 0.0K |
| 11:16 | 62.94 | 63.19 | 62.94 | 63.19 | 2.7K |
| 11:18 | 63.19 | 63.19 | 63.07 | 63.07 | 0.7K |
| 11:19 | 62.90 | 62.90 | 62.90 | 62.90 | 1.7K |
| 11:21 | 63.00 | 63.20 | 63.00 | 63.20 | 2.1K |
| 11:22 | 63.01 | 63.01 | 63.01 | 63.01 | 4.7K |
| 11:24 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0K |
| 11:26 | 63.00 | 63.20 | 63.00 | 63.20 | 10.9K |
| 11:29 | 63.37 | 63.37 | 63.37 | 63.37 | 10.0K |
| 11:32 | 63.20 | 63.20 | 63.20 | 63.20 | 0.1K |
| 11:34 | 63.24 | 63.24 | 63.24 | 63.24 | 0.2K |
| 11:35 | 63.20 | 63.60 | 63.20 | 63.60 | 0.2K |
| 11:37 | 63.20 | 63.20 | 63.10 | 63.10 | 5.2K |
| 11:38 | 62.90 | 62.90 | 62.90 | 62.90 | 1.2K |
| 11:40 | 63.05 | 63.05 | 63.05 | 63.05 | 1.6K |
| 11:41 | 63.10 | 63.50 | 63.06 | 63.06 | 3.9K |
| 11:44 | 63.19 | 63.19 | 63.19 | 63.19 | 0.1K |
| 11:46 | 63.44 | 63.44 | 63.44 | 63.44 | 0.0K |
| 11:47 | 63.45 | 63.45 | 63.45 | 63.45 | 0.0K |
| 11:48 | 63.33 | 63.33 | 63.33 | 63.33 | 1.0K |
| 11:52 | 63.21 | 63.21 | 63.21 | 63.21 | 2.0K |
| 11:53 | 63.00 | 63.00 | 62.98 | 62.98 | 32.3K |
| 11:56 | 63.00 | 63.50 | 63.00 | 63.00 | 4.1K |
| 11:58 | 63.20 | 63.20 | 63.20 | 63.20 | 17.0K |
| 11:59 | 63.20 | 63.60 | 63.20 | 63.60 | 10.3K |
| 12:03 | 63.80 | 63.80 | 63.80 | 63.80 | 0.0K |
| 12:05 | 63.47 | 63.47 | 63.47 | 63.47 | 6.0K |
| 12:06 | 63.44 | 63.44 | 63.44 | 63.44 | 16.8K |
| 12:08 | 63.58 | 63.58 | 63.58 | 63.58 | 0.5K |
| 12:09 | 63.70 | 63.70 | 63.70 | 63.70 | 1.2K |
| 12:12 | 63.50 | 63.70 | 63.50 | 63.70 | 1.2K |
| 12:13 | 63.58 | 63.58 | 63.58 | 63.58 | 7.9K |
| 12:16 | 63.58 | 63.58 | 63.58 | 63.58 | 27.6K |
| 12:17 | 63.64 | 63.64 | 63.64 | 63.64 | 0.0K |
| 12:21 | 63.32 | 63.70 | 63.32 | 63.43 | 1.8K |
| 12:29 | 63.34 | 63.34 | 63.30 | 63.30 | 0.3K |
| 12:34 | 63.50 | 63.50 | 63.50 | 63.50 | 1.3K |
| 12:36 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 12:39 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0K |
| 12:40 | 63.50 | 63.50 | 63.50 | 63.50 | 1.5K |
| 12:41 | 63.65 | 63.65 | 63.50 | 63.50 | 2.4K |
| 12:42 | 63.70 | 63.70 | 63.70 | 63.70 | 0.4K |
| 12:43 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0K |
| 12:44 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0K |
| 12:46 | 63.71 | 63.71 | 63.71 | 63.71 | 1.2K |
| 12:47 | 63.54 | 63.54 | 63.54 | 63.54 | 1.0K |
| 12:48 | 63.52 | 63.80 | 63.52 | 63.80 | 0.3K |
| 12:50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.1K |
| 12:55 | 63.84 | 63.84 | 63.84 | 63.84 | 0.1K |
| 12:56 | 63.50 | 63.50 | 63.50 | 63.50 | 0.1K |
| 12:57 | 63.50 | 63.50 | 63.50 | 63.50 | 0.2K |
| 13:13 | 63.84 | 63.84 | 63.84 | 63.84 | 0.1K |
| 13:14 | 63.74 | 63.74 | 63.74 | 63.74 | 1.6K |
| 13:16 | 63.50 | 63.50 | 63.30 | 63.30 | 9.8K |
| 13:18 | 63.15 | 63.15 | 63.15 | 63.15 | 7.0K |
| 13:21 | 63.16 | 63.16 | 63.16 | 63.16 | 2.0K |
| 13:25 | 63.10 | 63.10 | 63.10 | 63.10 | 1.3K |
| 13:27 | 63.40 | 63.40 | 63.40 | 63.40 | 0.6K |
| 13:29 | 63.80 | 63.80 | 63.80 | 63.80 | 1.7K |
| 13:36 | 63.50 | 63.50 | 63.50 | 63.50 | 0.4K |
| 13:39 | 63.62 | 63.62 | 63.62 | 63.62 | 5.7K |
| 13:49 | 63.40 | 63.70 | 63.25 | 63.25 | 5.8K |
| 13:51 | 63.20 | 63.20 | 63.20 | 63.20 | 0.0K |
| 13:53 | 63.60 | 63.60 | 63.60 | 63.60 | 0.3K |
| 13:55 | 63.50 | 63.50 | 63.43 | 63.43 | 0.9K |
| 13:56 | 63.49 | 63.49 | 63.49 | 63.49 | 3.1K |
| 13:57 | 63.40 | 63.40 | 63.40 | 63.40 | 0.0K |
| 13:58 | 63.40 | 63.40 | 63.40 | 63.40 | 3.0K |
| 14:00 | 63.60 | 63.60 | 63.40 | 63.60 | 0.8K |
| 14:01 | 63.60 | 63.60 | 63.60 | 63.60 | 1.0K |
| 14:02 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 14:04 | 63.50 | 63.50 | 63.50 | 63.50 | 0.6K |
| 14:06 | 63.64 | 63.64 | 63.64 | 63.64 | 20.0K |
| 14:08 | 64.00 | 64.00 | 64.00 | 64.00 | 2.1K |
| 14:12 | 63.80 | 63.80 | 63.80 | 63.80 | 0.5K |
| 14:13 | 64.00 | 64.00 | 64.00 | 64.00 | 0.1K |
| 14:14 | 63.73 | 63.73 | 63.73 | 63.73 | 0.1K |
| 14:15 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 14:16 | 63.72 | 63.72 | 63.60 | 63.60 | 17.7K |
| 14:17 | 63.52 | 63.52 | 63.52 | 63.52 | 5.0K |
| 14:18 | 63.50 | 63.50 | 63.50 | 63.50 | 0.5K |
| 14:20 | 63.80 | 63.80 | 63.80 | 63.80 | 0.2K |
| 14:21 | 64.00 | 64.00 | 63.52 | 63.52 | 81.1K |
| 14:22 | 63.70 | 64.00 | 63.70 | 64.00 | 0.2K |
| 14:25 | 63.70 | 63.77 | 63.70 | 63.77 | 4.7K |
| 14:27 | 64.00 | 64.00 | 64.00 | 64.00 | 12.1K |
| 14:31 | 63.40 | 63.70 | 63.39 | 63.47 | 7.4K |
| 14:33 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 14:34 | 63.70 | 63.70 | 63.30 | 63.30 | 1.2K |
| 14:35 | 63.25 | 63.25 | 63.25 | 63.25 | 0.9K |
| 14:36 | 63.47 | 63.47 | 63.47 | 63.47 | 1.6K |
| 14:39 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 14:41 | 63.70 | 63.70 | 63.25 | 63.25 | 1.3K |
| 14:42 | 63.66 | 63.68 | 63.66 | 63.68 | 0.0K |
| 14:44 | 63.34 | 63.34 | 63.34 | 63.34 | 0.6K |
| 14:45 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 14:46 | 63.68 | 63.68 | 63.54 | 63.54 | 1.6K |
| 14:47 | 63.30 | 63.30 | 63.30 | 63.30 | 0.1K |
| 14:49 | 63.33 | 63.33 | 63.33 | 63.33 | 1.8K |
| 14:52 | 63.45 | 63.60 | 63.45 | 63.60 | 0.5K |
| 14:53 | 63.60 | 63.60 | 63.60 | 63.60 | 0.1K |
| 14:55 | 63.60 | 63.60 | 63.60 | 63.60 | 1.4K |
| 14:57 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0K |
| 14:58 | 63.26 | 63.26 | 63.26 | 63.26 | 1.6K |
| 15:01 | 63.05 | 63.05 | 63.05 | 63.05 | 0.8K |
| 15:02 | 63.00 | 63.40 | 63.00 | 63.40 | 1.5K |
| 15:03 | 63.50 | 63.50 | 63.50 | 63.50 | 1.3K |
| 15:06 | 63.00 | 63.00 | 63.00 | 63.00 | 0.3K |
| 15:15 | 63.50 | 63.50 | 63.50 | 63.50 | 1.7K |
| 15:18 | 63.60 | 63.60 | 63.50 | 63.50 | 11.9K |
| 15:21 | 63.60 | 63.80 | 63.60 | 63.80 | 5.8K |
| 15:23 | 63.61 | 63.61 | 63.61 | 63.61 | 10.0K |
| 15:25 | 63.42 | 63.42 | 63.42 | 63.42 | 0.1K |
| 15:29 | 63.75 | 63.80 | 63.70 | 63.70 | 21.1K |
| 15:30 | 63.62 | 63.70 | 63.60 | 63.62 | 14.1K |
| 15:31 | 63.44 | 63.44 | 63.44 | 63.44 | 0.1K |
| 15:37 | 63.70 | 63.70 | 63.70 | 63.70 | 0.7K |
| 15:38 | 63.80 | 63.80 | 63.80 | 63.80 | 0.0K |
| 15:40 | 63.76 | 63.76 | 63.52 | 63.52 | 2.2K |
| 15:42 | 63.52 | 63.52 | 63.52 | 63.52 | 0.0K |
| 15:43 | 63.52 | 63.52 | 63.50 | 63.50 | 0.1K |
| 15:45 | 63.80 | 63.80 | 63.80 | 63.80 | 10.6K |
| 15:46 | 63.80 | 63.80 | 63.60 | 63.80 | 83.4K |
| 15:47 | 63.70 | 63.80 | 63.70 | 63.80 | 7.3K |
| 15:48 | 64.10 | 64.10 | 64.10 | 64.10 | 0.0K |
| 15:49 | 64.09 | 64.09 | 64.09 | 64.09 | 0.0K |
| 15:54 | 63.80 | 64.10 | 63.80 | 64.10 | 0.0K |
| 15:56 | 63.90 | 63.90 | 63.90 | 63.90 | 3.8K |
| 15:57 | 64.02 | 64.10 | 64.00 | 64.10 | 46.1K |
| 15:58 | 63.60 | 63.60 | 63.60 | 63.60 | 2.1K |
| 15:59 | 64.04 | 64.04 | 63.66 | 63.70 | 43.0K |
| 16:01 | 64.00 | 64.00 | 64.00 | 64.00 | 20.4K |
| 16:02 | 64.00 | 64.00 | 64.00 | 64.00 | 2.3K |
| 16:04 | 64.00 | 64.00 | 64.00 | 64.00 | 0.3K |
| 16:05 | 63.80 | 64.00 | 63.80 | 64.00 | 7.7K |
| 16:06 | 64.00 | 64.00 | 64.00 | 64.00 | 0.2K |
| 16:07 | 63.74 | 63.74 | 63.74 | 63.74 | 10.3K |
| 16:09 | 64.00 | 64.00 | 64.00 | 64.00 | 5.4K |
| 16:10 | 64.00 | 64.00 | 64.00 | 64.00 | 1.3K |
| 16:11 | 63.76 | 63.76 | 63.76 | 63.76 | 3.1K |
| 16:14 | 63.77 | 63.77 | 63.77 | 63.77 | 10.0K |
| 16:15 | 63.80 | 64.10 | 63.80 | 64.00 | 4.3K |
| 16:16 | 64.00 | 64.00 | 63.82 | 64.00 | 5.8K |
| 16:17 | 64.00 | 64.00 | 64.00 | 64.00 | 13.2K |
| 16:18 | 63.80 | 63.95 | 63.80 | 63.95 | 5.0K |
| 16:20 | 64.00 | 64.00 | 64.00 | 64.00 | 1.5K |
| 16:21 | 63.70 | 63.70 | 63.50 | 63.50 | 4.9K |
| 16:23 | 63.85 | 63.85 | 63.85 | 63.85 | 0.2K |
| 16:24 | 63.62 | 63.89 | 63.62 | 63.62 | 0.2K |
| 16:26 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0K |
| 16:27 | 63.90 | 63.90 | 63.70 | 63.70 | 5.3K |
| 16:28 | 63.60 | 63.62 | 63.60 | 63.62 | 2.0K |
| 16:29 | 63.70 | 63.80 | 63.60 | 63.80 | 16.5K |
| 16:35 | 63.60 | 63.60 | 63.60 | 63.60 | 91.0K |