| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 75.75 | 76.37 | 75.65 | 75.65 | 11.4K |
| 08:02 | 75.75 | 75.75 | 75.50 | 75.50 | 29.9K |
| 08:03 | 76.10 | 76.10 | 76.05 | 76.05 | 0.0K |
| 08:04 | 76.10 | 76.10 | 75.85 | 75.90 | 7.3K |
| 08:05 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 08:07 | 76.02 | 76.02 | 76.02 | 76.02 | 3.0K |
| 08:08 | 76.00 | 76.00 | 75.90 | 75.95 | 19.8K |
| 08:12 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 08:13 | 76.05 | 76.05 | 76.00 | 76.00 | 6.8K |
| 08:14 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0K |
| 08:16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 08:17 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 08:19 | 75.70 | 75.70 | 75.70 | 75.70 | 1.2K |
| 08:20 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 08:24 | 75.72 | 75.75 | 75.72 | 75.75 | 4.3K |
| 08:25 | 75.75 | 75.75 | 75.65 | 75.65 | 1.3K |
| 08:30 | 75.80 | 75.83 | 75.80 | 75.83 | 5.2K |
| 08:31 | 75.83 | 75.83 | 75.83 | 75.83 | 0.0K |
| 08:32 | 75.85 | 75.85 | 75.75 | 75.79 | 0.1K |
| 08:33 | 75.85 | 75.85 | 75.85 | 75.85 | 0.1K |
| 08:34 | 75.79 | 75.79 | 75.79 | 75.79 | 9.0K |
| 08:35 | 75.76 | 75.85 | 75.76 | 75.85 | 0.0K |
| 08:36 | 75.85 | 75.95 | 75.80 | 75.95 | 5.8K |
| 08:37 | 75.95 | 76.05 | 75.95 | 76.05 | 6.0K |
| 08:40 | 76.05 | 76.05 | 76.05 | 76.05 | 2.0K |
| 08:42 | 76.05 | 76.05 | 76.05 | 76.05 | 3.1K |
| 08:44 | 76.00 | 76.00 | 76.00 | 76.00 | 6.5K |
| 08:49 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 08:50 | 75.85 | 75.85 | 75.85 | 75.85 | 4.6K |
| 08:53 | 75.80 | 75.80 | 75.80 | 75.80 | 0.2K |
| 08:54 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 08:55 | 75.77 | 75.77 | 75.75 | 75.75 | 12.6K |
| 08:56 | 75.79 | 75.79 | 75.79 | 75.79 | 1.7K |
| 08:58 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 08:59 | 75.79 | 75.79 | 75.79 | 75.79 | 0.5K |
| 09:00 | 75.85 | 75.90 | 75.85 | 75.90 | 0.5K |
| 09:02 | 75.80 | 75.85 | 75.80 | 75.81 | 12.0K |
| 09:03 | 75.75 | 75.79 | 75.75 | 75.79 | 3.7K |
| 09:11 | 75.69 | 75.69 | 75.69 | 75.69 | 6.3K |
| 09:13 | 75.65 | 75.65 | 75.60 | 75.60 | 7.9K |
| 09:14 | 75.60 | 75.60 | 75.60 | 75.60 | 3.4K |
| 09:15 | 75.55 | 75.60 | 75.55 | 75.60 | 20.0K |
| 09:17 | 75.54 | 75.54 | 75.54 | 75.54 | 4.8K |
| 09:20 | 75.60 | 75.70 | 75.60 | 75.65 | 25.2K |
| 09:21 | 75.64 | 75.64 | 75.60 | 75.60 | 8.3K |
| 09:24 | 75.50 | 75.65 | 75.50 | 75.65 | 1.9K |
| 09:26 | 75.65 | 75.65 | 75.59 | 75.59 | 14.8K |
| 09:27 | 75.55 | 75.60 | 75.55 | 75.60 | 15.7K |
| 09:28 | 75.59 | 75.70 | 75.59 | 75.65 | 13.4K |
| 09:31 | 75.75 | 75.75 | 75.75 | 75.75 | 0.1K |
| 09:32 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 09:34 | 75.69 | 75.69 | 75.65 | 75.65 | 8.0K |
| 09:35 | 75.75 | 75.75 | 75.70 | 75.70 | 4.6K |
| 09:36 | 75.70 | 75.75 | 75.70 | 75.75 | 9.2K |
| 09:40 | 75.80 | 75.80 | 75.80 | 75.80 | 9.0K |
| 09:44 | 75.75 | 75.75 | 75.75 | 75.75 | 11.1K |
| 09:45 | 75.80 | 75.80 | 75.80 | 75.80 | 45.3K |
| 09:46 | 75.90 | 75.90 | 75.90 | 75.90 | 15.1K |
| 09:48 | 75.90 | 75.90 | 75.90 | 75.90 | 6.5K |
| 09:49 | 75.89 | 75.89 | 75.89 | 75.89 | 1.3K |
| 09:50 | 75.85 | 75.85 | 75.85 | 75.85 | 2.8K |
| 09:53 | 75.89 | 75.89 | 75.89 | 75.89 | 6.9K |
| 09:55 | 75.90 | 75.95 | 75.90 | 75.95 | 8.9K |
| 09:57 | 75.90 | 75.90 | 75.85 | 75.85 | 90.4K |
| 09:59 | 75.90 | 75.90 | 75.90 | 75.90 | 1.2K |
| 10:00 | 75.89 | 75.89 | 75.89 | 75.89 | 8.9K |
| 10:01 | 75.87 | 75.90 | 75.87 | 75.90 | 11.1K |
| 10:04 | 75.90 | 75.90 | 75.85 | 75.85 | 0.3K |
| 10:07 | 75.80 | 75.80 | 75.80 | 75.80 | 7.7K |
| 10:08 | 75.80 | 75.80 | 75.80 | 75.80 | 2.1K |
| 10:12 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 10:14 | 75.80 | 75.85 | 75.80 | 75.85 | 3.3K |
| 10:17 | 75.78 | 75.78 | 75.78 | 75.78 | 4.6K |
| 10:18 | 75.85 | 75.85 | 75.85 | 75.85 | 2.3K |
| 10:22 | 75.85 | 75.85 | 75.85 | 75.85 | 7.2K |
| 10:23 | 75.85 | 75.85 | 75.85 | 75.85 | 1.3K |
| 10:24 | 75.80 | 75.80 | 75.80 | 75.80 | 0.3K |
| 10:33 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 10:34 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0K |
| 10:35 | 75.75 | 75.75 | 75.75 | 75.75 | 0.5K |
| 10:37 | 75.75 | 75.75 | 75.69 | 75.69 | 18.0K |
| 10:40 | 75.70 | 75.70 | 75.65 | 75.65 | 16.4K |
| 10:41 | 75.70 | 75.70 | 75.70 | 75.70 | 6.9K |
| 10:42 | 75.65 | 75.65 | 75.60 | 75.60 | 28.8K |
| 10:43 | 75.55 | 75.55 | 75.55 | 75.55 | 5.6K |
| 10:44 | 75.55 | 75.55 | 75.55 | 75.55 | 8.4K |
| 10:45 | 75.50 | 75.50 | 75.50 | 75.50 | 2.3K |
| 10:46 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 10:49 | 75.40 | 75.45 | 75.40 | 75.40 | 5.9K |
| 10:51 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 10:55 | 75.42 | 75.42 | 75.42 | 75.42 | 2.7K |
| 10:56 | 75.35 | 75.50 | 75.35 | 75.50 | 2.3K |
| 10:59 | 75.50 | 75.50 | 75.47 | 75.47 | 16.6K |
| 11:01 | 75.50 | 75.55 | 75.40 | 75.40 | 43.3K |
| 11:02 | 75.45 | 75.45 | 75.45 | 75.45 | 0.4K |
| 11:03 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 11:04 | 75.50 | 75.50 | 75.50 | 75.50 | 10.0K |
| 11:07 | 75.45 | 75.45 | 75.45 | 75.45 | 0.3K |
| 11:08 | 75.44 | 75.44 | 75.44 | 75.44 | 7.5K |
| 11:09 | 75.40 | 75.40 | 75.40 | 75.40 | 1.1K |
| 11:11 | 75.45 | 75.45 | 75.45 | 75.45 | 3.0K |
| 11:12 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 11:13 | 75.51 | 75.51 | 75.51 | 75.51 | 5.0K |
| 11:15 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 11:20 | 75.52 | 75.52 | 75.52 | 75.52 | 2.0K |
| 11:22 | 75.52 | 75.52 | 75.52 | 75.52 | 0.5K |
| 11:24 | 75.50 | 75.50 | 75.50 | 75.50 | 3.2K |
| 11:25 | 75.45 | 75.45 | 75.45 | 75.45 | 7.9K |
| 11:28 | 75.50 | 75.50 | 75.46 | 75.46 | 7.2K |
| 11:29 | 75.46 | 75.46 | 75.46 | 75.46 | 5.0K |
| 11:30 | 75.40 | 75.44 | 75.40 | 75.44 | 4.3K |
| 11:31 | 75.41 | 75.43 | 75.41 | 75.43 | 0.2K |
| 11:33 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 11:34 | 75.34 | 75.34 | 75.34 | 75.34 | 3.6K |
| 11:38 | 75.33 | 75.33 | 75.30 | 75.30 | 2.6K |
| 11:40 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 11:41 | 75.35 | 75.35 | 75.35 | 75.35 | 6.5K |
| 11:45 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 11:46 | 75.25 | 75.25 | 75.25 | 75.25 | 0.1K |
| 11:49 | 75.29 | 75.29 | 75.29 | 75.29 | 5.0K |
| 11:52 | 75.29 | 75.29 | 75.29 | 75.29 | 6.3K |
| 11:55 | 75.29 | 75.29 | 75.29 | 75.29 | 9.7K |
| 12:00 | 75.35 | 75.35 | 75.29 | 75.29 | 18.9K |
| 12:02 | 75.30 | 75.31 | 75.30 | 75.31 | 6.4K |
| 12:04 | 75.40 | 75.40 | 75.40 | 75.40 | 2.4K |
| 12:05 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 12:07 | 75.35 | 75.35 | 75.30 | 75.30 | 4.4K |
| 12:08 | 75.25 | 75.25 | 75.25 | 75.25 | 4.6K |
| 12:09 | 75.30 | 75.30 | 75.30 | 75.30 | 2.4K |
| 12:16 | 75.30 | 75.30 | 75.30 | 75.30 | 4.8K |
| 12:17 | 75.30 | 75.30 | 75.30 | 75.30 | 1.1K |
| 12:19 | 75.28 | 75.29 | 75.28 | 75.29 | 8.1K |
| 12:20 | 75.31 | 75.31 | 75.31 | 75.31 | 33.0K |
| 12:21 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 12:23 | 75.29 | 75.29 | 75.29 | 75.29 | 0.3K |
| 12:25 | 75.31 | 75.31 | 75.31 | 75.31 | 0.6K |
| 12:28 | 75.30 | 75.30 | 75.30 | 75.30 | 5.7K |
| 12:29 | 75.35 | 75.35 | 75.30 | 75.30 | 23.3K |
| 12:30 | 75.31 | 75.31 | 75.30 | 75.30 | 4.4K |
| 12:31 | 75.25 | 75.25 | 75.25 | 75.25 | 0.1K |
| 12:32 | 75.30 | 75.30 | 75.30 | 75.30 | 4.2K |
| 12:33 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 12:34 | 75.28 | 75.28 | 75.28 | 75.28 | 0.9K |
| 12:38 | 75.35 | 75.40 | 75.35 | 75.40 | 6.2K |
| 12:41 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 12:42 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 12:45 | 75.36 | 75.36 | 75.36 | 75.36 | 1.8K |
| 12:46 | 75.30 | 75.30 | 75.30 | 75.30 | 18.6K |
| 12:49 | 75.29 | 75.29 | 75.29 | 75.29 | 0.8K |
| 12:51 | 75.25 | 75.25 | 75.25 | 75.25 | 3.4K |
| 12:54 | 75.25 | 75.25 | 75.25 | 75.25 | 11.3K |
| 12:56 | 75.30 | 75.30 | 75.30 | 75.30 | 6.3K |
| 13:00 | 75.28 | 75.30 | 75.25 | 75.27 | 5.1K |
| 13:02 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 13:03 | 75.23 | 75.30 | 75.23 | 75.23 | 1.8K |
| 13:06 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:08 | 75.30 | 75.30 | 75.30 | 75.30 | 1.7K |
| 13:10 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 13:13 | 75.30 | 75.30 | 75.30 | 75.30 | 0.5K |
| 13:15 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 13:19 | 75.20 | 75.20 | 75.20 | 75.20 | 22.4K |
| 13:20 | 75.22 | 75.22 | 75.22 | 75.22 | 2.0K |
| 13:21 | 75.25 | 75.30 | 75.25 | 75.30 | 6.8K |
| 13:26 | 75.31 | 75.31 | 75.31 | 75.31 | 1.2K |
| 13:27 | 75.32 | 75.32 | 75.30 | 75.30 | 14.2K |
| 13:28 | 75.30 | 75.31 | 75.30 | 75.31 | 5.9K |
| 13:31 | 75.25 | 75.25 | 75.25 | 75.25 | 1.3K |
| 13:32 | 75.26 | 75.26 | 75.26 | 75.26 | 0.1K |
| 13:34 | 75.25 | 75.28 | 75.25 | 75.28 | 4.2K |
| 13:37 | 75.24 | 75.24 | 75.24 | 75.24 | 0.1K |
| 13:38 | 75.20 | 75.20 | 75.20 | 75.20 | 2.4K |
| 13:42 | 75.15 | 75.15 | 75.15 | 75.15 | 0.6K |
| 13:43 | 75.25 | 75.25 | 75.25 | 75.25 | 2.9K |
| 13:44 | 75.26 | 75.26 | 75.26 | 75.26 | 13.3K |
| 13:47 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 13:48 | 75.26 | 75.26 | 75.26 | 75.26 | 15.1K |
| 13:50 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 13:54 | 75.23 | 75.23 | 75.23 | 75.23 | 0.0K |
| 13:55 | 75.22 | 75.22 | 75.22 | 75.22 | 1.2K |
| 13:57 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 13:59 | 75.20 | 75.20 | 75.20 | 75.20 | 5.1K |
| 14:00 | 75.20 | 75.20 | 75.20 | 75.20 | 2.8K |
| 14:01 | 75.10 | 75.10 | 75.10 | 75.10 | 4.8K |
| 14:02 | 75.06 | 75.06 | 75.05 | 75.05 | 2.0K |
| 14:04 | 75.07 | 75.07 | 75.07 | 75.07 | 0.7K |
| 14:05 | 75.07 | 75.07 | 75.07 | 75.07 | 0.3K |
| 14:06 | 75.10 | 75.12 | 75.10 | 75.12 | 5.6K |
| 14:08 | 75.06 | 75.06 | 75.06 | 75.06 | 0.1K |
| 14:09 | 75.00 | 75.00 | 75.00 | 75.00 | 36.0K |
| 14:15 | 75.05 | 75.05 | 75.05 | 75.05 | 0.7K |
| 14:18 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 14:23 | 75.03 | 75.03 | 75.03 | 75.03 | 0.4K |
| 14:25 | 75.10 | 75.10 | 75.10 | 75.10 | 7.7K |
| 14:27 | 75.15 | 75.15 | 75.10 | 75.10 | 25.7K |
| 14:30 | 75.20 | 75.20 | 75.20 | 75.20 | 0.8K |
| 14:31 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:32 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 14:33 | 75.20 | 75.25 | 75.20 | 75.25 | 7.9K |
| 14:36 | 75.15 | 75.15 | 75.15 | 75.15 | 9.4K |
| 14:38 | 75.10 | 75.10 | 75.10 | 75.10 | 25.0K |
| 14:40 | 75.20 | 75.20 | 75.20 | 75.20 | 2.7K |
| 14:41 | 75.20 | 75.25 | 75.20 | 75.25 | 8.8K |
| 14:42 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 14:43 | 75.25 | 75.25 | 75.23 | 75.23 | 4.3K |
| 14:49 | 75.20 | 75.20 | 75.13 | 75.13 | 11.3K |
| 14:53 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 14:54 | 75.21 | 75.21 | 75.21 | 75.21 | 0.6K |
| 14:55 | 75.25 | 75.30 | 75.25 | 75.30 | 8.3K |
| 14:58 | 75.25 | 75.30 | 75.25 | 75.30 | 6.3K |
| 14:59 | 75.20 | 75.20 | 75.10 | 75.10 | 14.5K |
| 15:00 | 75.15 | 75.15 | 75.15 | 75.15 | 10.0K |
| 15:01 | 75.20 | 75.20 | 75.15 | 75.15 | 1.5K |
| 15:02 | 75.15 | 75.20 | 75.15 | 75.20 | 3.0K |
| 15:03 | 75.10 | 75.10 | 75.05 | 75.10 | 16.8K |
| 15:04 | 75.10 | 75.10 | 75.10 | 75.10 | 4.4K |
| 15:05 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 15:06 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 15:08 | 75.15 | 75.15 | 75.15 | 75.15 | 5.5K |
| 15:10 | 75.20 | 75.20 | 75.20 | 75.20 | 6.9K |
| 15:12 | 75.25 | 75.30 | 75.25 | 75.27 | 8.9K |
| 15:14 | 75.30 | 75.30 | 75.30 | 75.30 | 3.5K |
| 15:17 | 75.30 | 75.30 | 75.30 | 75.30 | 2.7K |
| 15:18 | 75.35 | 75.35 | 75.31 | 75.31 | 11.3K |
| 15:19 | 75.32 | 75.32 | 75.31 | 75.31 | 7.0K |
| 15:21 | 75.30 | 75.30 | 75.30 | 75.30 | 4.7K |
| 15:25 | 75.28 | 75.28 | 75.28 | 75.28 | 1.9K |
| 15:26 | 75.30 | 75.30 | 75.30 | 75.30 | 5.3K |
| 15:27 | 75.30 | 75.30 | 75.30 | 75.30 | 3.5K |
| 15:30 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 15:31 | 75.35 | 75.40 | 75.30 | 75.30 | 23.3K |
| 15:33 | 75.25 | 75.25 | 75.25 | 75.25 | 0.5K |
| 15:38 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 15:39 | 75.25 | 75.25 | 75.25 | 75.25 | 19.6K |
| 15:40 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 15:43 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 15:46 | 75.25 | 75.30 | 75.25 | 75.30 | 41.2K |
| 15:47 | 75.30 | 75.30 | 75.30 | 75.30 | 9.5K |
| 15:48 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 15:50 | 75.25 | 75.25 | 75.22 | 75.22 | 25.0K |
| 15:51 | 75.27 | 75.27 | 75.25 | 75.25 | 4.6K |
| 15:52 | 75.25 | 75.25 | 75.20 | 75.20 | 5.4K |
| 15:54 | 75.15 | 75.15 | 75.15 | 75.15 | 0.6K |
| 15:55 | 75.10 | 75.10 | 75.10 | 75.10 | 0.7K |
| 15:57 | 75.04 | 75.04 | 75.04 | 75.04 | 1.2K |
| 16:00 | 75.05 | 75.05 | 75.05 | 75.05 | 15.8K |
| 16:01 | 75.10 | 75.10 | 75.10 | 75.10 | 10.5K |
| 16:02 | 75.15 | 75.15 | 75.15 | 75.15 | 5.6K |
| 16:05 | 75.10 | 75.10 | 75.05 | 75.05 | 24.2K |
| 16:07 | 75.00 | 75.00 | 75.00 | 75.00 | 10.8K |
| 16:08 | 74.96 | 74.96 | 74.96 | 74.96 | 0.1K |
| 16:11 | 75.00 | 75.05 | 75.00 | 75.05 | 14.6K |
| 16:15 | 75.15 | 75.15 | 75.10 | 75.15 | 9.6K |
| 16:16 | 75.10 | 75.10 | 75.10 | 75.10 | 5.9K |
| 16:17 | 75.15 | 75.20 | 75.15 | 75.20 | 11.5K |
| 16:18 | 75.20 | 75.20 | 75.20 | 75.20 | 4.5K |
| 16:20 | 75.20 | 75.20 | 75.20 | 75.20 | 3.7K |
| 16:21 | 75.25 | 75.25 | 75.25 | 75.25 | 9.0K |
| 16:23 | 75.22 | 75.22 | 75.20 | 75.20 | 8.5K |
| 16:24 | 75.20 | 75.20 | 75.20 | 75.20 | 4.3K |
| 16:25 | 75.20 | 75.25 | 75.20 | 75.25 | 17.1K |
| 16:26 | 75.25 | 75.25 | 75.25 | 75.25 | 14.7K |
| 16:27 | 75.25 | 75.25 | 75.20 | 75.25 | 21.2K |
| 16:29 | 75.15 | 75.25 | 75.15 | 75.25 | 6.6K |
| 16:35 | 75.05 | 75.05 | 75.05 | 75.05 | 2,202.6K |