| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 75.25 | 75.25 | 74.79 | 74.94 | 46.0K |
| 08:01 | 75.14 | 75.14 | 75.14 | 75.14 | 2.0K |
| 08:03 | 75.25 | 75.30 | 75.25 | 75.30 | 11.2K |
| 08:05 | 75.34 | 75.55 | 75.34 | 75.55 | 2.7K |
| 08:07 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 08:08 | 75.39 | 75.45 | 75.39 | 75.40 | 11.0K |
| 08:09 | 75.40 | 75.45 | 75.40 | 75.45 | 3.6K |
| 08:10 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 08:11 | 75.45 | 75.45 | 75.45 | 75.45 | 3.4K |
| 08:13 | 75.44 | 75.50 | 75.44 | 75.50 | 5.9K |
| 08:14 | 75.30 | 75.30 | 75.30 | 75.30 | 12.5K |
| 08:19 | 75.35 | 75.35 | 75.30 | 75.30 | 2.8K |
| 08:21 | 75.25 | 75.25 | 75.25 | 75.25 | 2.7K |
| 08:24 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 08:25 | 75.44 | 75.50 | 75.44 | 75.50 | 8.8K |
| 08:29 | 75.45 | 75.45 | 75.41 | 75.41 | 32.0K |
| 08:30 | 75.50 | 75.50 | 75.40 | 75.40 | 14.3K |
| 08:32 | 75.37 | 75.39 | 75.37 | 75.39 | 1.5K |
| 08:34 | 75.44 | 75.44 | 75.44 | 75.44 | 0.2K |
| 08:35 | 75.35 | 75.50 | 75.35 | 75.50 | 1.0K |
| 08:36 | 75.35 | 75.35 | 75.30 | 75.30 | 1.2K |
| 08:39 | 75.38 | 75.40 | 75.34 | 75.34 | 1.6K |
| 08:41 | 75.40 | 75.40 | 75.34 | 75.34 | 5.8K |
| 08:46 | 75.39 | 75.39 | 75.39 | 75.39 | 0.1K |
| 08:47 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 08:49 | 75.34 | 75.34 | 75.34 | 75.34 | 7.0K |
| 08:50 | 75.34 | 75.34 | 75.34 | 75.34 | 1.5K |
| 08:51 | 75.34 | 75.37 | 75.34 | 75.37 | 1.2K |
| 08:52 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 08:53 | 75.35 | 75.36 | 75.35 | 75.36 | 9.5K |
| 08:55 | 75.34 | 75.34 | 75.34 | 75.34 | 2.0K |
| 08:56 | 75.32 | 75.34 | 75.32 | 75.34 | 2.5K |
| 08:57 | 75.30 | 75.30 | 75.30 | 75.30 | 5.3K |
| 09:00 | 75.36 | 75.36 | 75.36 | 75.36 | 0.0K |
| 09:02 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 09:04 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 09:05 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 09:06 | 75.30 | 75.30 | 75.30 | 75.30 | 14.5K |
| 09:07 | 75.35 | 75.35 | 75.35 | 75.35 | 4.2K |
| 09:08 | 75.40 | 75.40 | 75.40 | 75.40 | 5.0K |
| 09:09 | 75.45 | 75.45 | 75.45 | 75.45 | 0.8K |
| 09:10 | 75.40 | 75.40 | 75.40 | 75.40 | 2.3K |
| 09:11 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 09:13 | 75.45 | 75.45 | 75.25 | 75.25 | 11.4K |
| 09:17 | 75.30 | 75.35 | 75.30 | 75.35 | 3.5K |
| 09:18 | 75.45 | 75.45 | 75.39 | 75.45 | 4.7K |
| 09:20 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 09:21 | 75.45 | 75.45 | 75.45 | 75.45 | 2.8K |
| 09:22 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 09:23 | 75.45 | 75.50 | 75.45 | 75.50 | 10.6K |
| 09:24 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 09:27 | 75.49 | 75.49 | 75.49 | 75.49 | 19.9K |
| 09:30 | 75.45 | 75.45 | 75.45 | 75.45 | 1.7K |
| 09:31 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 09:32 | 75.41 | 75.41 | 75.41 | 75.41 | 2.8K |
| 09:36 | 75.40 | 75.40 | 75.40 | 75.40 | 19.8K |
| 09:42 | 75.35 | 75.35 | 75.30 | 75.30 | 11.5K |
| 09:43 | 75.40 | 75.45 | 75.40 | 75.40 | 8.1K |
| 09:48 | 75.39 | 75.39 | 75.39 | 75.39 | 0.8K |
| 09:49 | 75.36 | 75.36 | 75.36 | 75.36 | 6.5K |
| 09:51 | 75.30 | 75.30 | 75.30 | 75.30 | 2.5K |
| 09:56 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 09:59 | 75.25 | 75.25 | 75.25 | 75.25 | 39.3K |
| 10:02 | 75.25 | 75.25 | 75.16 | 75.16 | 1.7K |
| 10:06 | 75.15 | 75.15 | 75.15 | 75.15 | 10.8K |
| 10:08 | 75.10 | 75.10 | 75.00 | 75.00 | 8.6K |
| 10:09 | 75.00 | 75.00 | 74.85 | 74.85 | 14.1K |
| 10:11 | 74.85 | 74.85 | 74.85 | 74.85 | 11.8K |
| 10:12 | 74.88 | 74.88 | 74.80 | 74.80 | 1.8K |
| 10:13 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 10:14 | 74.80 | 74.80 | 74.80 | 74.80 | 0.4K |
| 10:16 | 74.85 | 74.85 | 74.85 | 74.85 | 5.7K |
| 10:17 | 74.95 | 75.00 | 74.90 | 74.90 | 24.3K |
| 10:18 | 74.90 | 74.90 | 74.89 | 74.89 | 17.7K |
| 10:20 | 74.90 | 74.90 | 74.85 | 74.85 | 11.5K |
| 10:21 | 74.86 | 74.86 | 74.86 | 74.86 | 26.3K |
| 10:23 | 74.86 | 74.86 | 74.80 | 74.85 | 18.1K |
| 10:26 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 10:28 | 74.89 | 74.89 | 74.89 | 74.89 | 10.9K |
| 10:29 | 74.95 | 74.95 | 74.95 | 74.95 | 1.1K |
| 10:31 | 74.86 | 74.86 | 74.86 | 74.86 | 0.1K |
| 10:33 | 74.89 | 74.89 | 74.89 | 74.89 | 7.9K |
| 10:36 | 74.95 | 74.95 | 74.95 | 74.95 | 8.2K |
| 10:37 | 75.05 | 75.05 | 74.95 | 74.95 | 2.6K |
| 10:39 | 74.90 | 74.95 | 74.90 | 74.95 | 4.0K |
| 10:44 | 74.92 | 74.92 | 74.92 | 74.92 | 2.6K |
| 10:45 | 74.90 | 74.90 | 74.90 | 74.90 | 2.6K |
| 10:57 | 74.85 | 74.90 | 74.85 | 74.90 | 5.6K |
| 11:00 | 74.80 | 74.80 | 74.80 | 74.80 | 20.5K |
| 11:01 | 74.85 | 74.85 | 74.85 | 74.85 | 3.9K |
| 11:02 | 74.87 | 74.87 | 74.87 | 74.87 | 15.0K |
| 11:09 | 74.80 | 74.80 | 74.80 | 74.80 | 2.5K |
| 11:10 | 74.75 | 74.80 | 74.74 | 74.74 | 14.3K |
| 11:15 | 74.70 | 74.70 | 74.70 | 74.70 | 0.0K |
| 11:16 | 74.80 | 74.80 | 74.70 | 74.70 | 1.0K |
| 11:17 | 74.80 | 74.80 | 74.80 | 74.80 | 143.8K |
| 11:18 | 74.70 | 74.70 | 74.70 | 74.70 | 6.9K |
| 11:21 | 74.75 | 74.76 | 74.75 | 74.76 | 13.2K |
| 11:22 | 74.70 | 74.80 | 74.70 | 74.80 | 0.1K |
| 11:23 | 74.76 | 74.76 | 74.76 | 74.76 | 1.0K |
| 11:26 | 74.80 | 74.80 | 74.80 | 74.80 | 0.1K |
| 11:27 | 74.76 | 74.85 | 74.76 | 74.85 | 31.2K |
| 11:28 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 11:29 | 74.86 | 74.86 | 74.86 | 74.86 | 3.0K |
| 11:30 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 11:33 | 74.86 | 74.86 | 74.86 | 74.86 | 10.0K |
| 11:34 | 74.90 | 74.90 | 74.90 | 74.90 | 1.0K |
| 11:36 | 74.90 | 74.92 | 74.90 | 74.92 | 5.0K |
| 11:37 | 74.90 | 74.90 | 74.90 | 74.90 | 5.1K |
| 11:38 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 11:39 | 74.80 | 74.90 | 74.80 | 74.90 | 10.4K |
| 11:41 | 74.90 | 74.95 | 74.90 | 74.95 | 2.8K |
| 11:42 | 74.85 | 74.85 | 74.85 | 74.85 | 4.1K |
| 11:43 | 74.91 | 74.91 | 74.91 | 74.91 | 1.5K |
| 11:44 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0K |
| 11:45 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 11:50 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 11:53 | 74.85 | 74.85 | 74.85 | 74.85 | 5.0K |
| 11:57 | 74.80 | 74.81 | 74.80 | 74.81 | 5.8K |
| 11:59 | 74.80 | 74.80 | 74.80 | 74.80 | 12.0K |
| 12:03 | 74.80 | 74.80 | 74.80 | 74.80 | 0.4K |
| 12:06 | 74.80 | 74.80 | 74.80 | 74.80 | 47.0K |
| 12:07 | 74.75 | 74.75 | 74.75 | 74.75 | 8.4K |
| 12:09 | 74.75 | 74.75 | 74.75 | 74.75 | 0.5K |
| 12:11 | 74.70 | 74.70 | 74.70 | 74.70 | 7.1K |
| 12:12 | 74.65 | 74.65 | 74.65 | 74.65 | 4.9K |
| 12:13 | 74.65 | 74.65 | 74.65 | 74.65 | 2.9K |
| 12:15 | 74.65 | 74.66 | 74.65 | 74.66 | 4.1K |
| 12:23 | 74.65 | 74.65 | 74.65 | 74.65 | 15.0K |
| 12:25 | 74.60 | 74.75 | 74.60 | 74.75 | 8.6K |
| 12:26 | 74.80 | 74.80 | 74.80 | 74.80 | 32.2K |
| 12:28 | 74.85 | 74.85 | 74.85 | 74.85 | 7.9K |
| 12:31 | 74.92 | 74.95 | 74.92 | 74.95 | 5.6K |
| 12:33 | 74.95 | 74.95 | 74.95 | 74.95 | 0.9K |
| 12:40 | 74.90 | 74.90 | 74.90 | 74.90 | 0.7K |
| 12:41 | 74.80 | 74.80 | 74.80 | 74.80 | 0.5K |
| 12:42 | 74.85 | 74.85 | 74.85 | 74.85 | 10.2K |
| 12:46 | 74.85 | 74.85 | 74.85 | 74.85 | 8.3K |
| 12:48 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 12:51 | 74.87 | 74.88 | 74.87 | 74.88 | 1.6K |
| 12:53 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0K |
| 12:58 | 74.86 | 74.86 | 74.86 | 74.86 | 4.0K |
| 13:05 | 74.90 | 74.90 | 74.90 | 74.90 | 1.6K |
| 13:06 | 74.85 | 74.85 | 74.85 | 74.85 | 10.0K |
| 13:13 | 74.85 | 74.85 | 74.85 | 74.85 | 0.1K |
| 13:14 | 74.85 | 74.85 | 74.85 | 74.85 | 2.0K |
| 13:15 | 74.85 | 74.85 | 74.85 | 74.85 | 5.6K |
| 13:26 | 74.90 | 74.95 | 74.90 | 74.95 | 11.7K |
| 13:29 | 74.92 | 74.92 | 74.91 | 74.91 | 0.4K |
| 13:31 | 74.95 | 74.95 | 74.95 | 74.95 | 4.5K |
| 13:32 | 74.98 | 74.98 | 74.98 | 74.98 | 0.5K |
| 13:34 | 74.95 | 74.95 | 74.90 | 74.90 | 22.2K |
| 13:40 | 74.95 | 74.95 | 74.90 | 74.90 | 4.5K |
| 13:41 | 74.90 | 74.90 | 74.90 | 74.90 | 0.2K |
| 13:42 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 13:44 | 74.95 | 74.95 | 74.95 | 74.95 | 0.5K |
| 13:45 | 74.86 | 74.95 | 74.86 | 74.95 | 2.7K |
| 13:46 | 74.95 | 74.95 | 74.95 | 74.95 | 10.3K |
| 13:51 | 74.95 | 74.95 | 74.95 | 74.95 | 0.1K |
| 13:52 | 74.95 | 74.95 | 74.95 | 74.95 | 0.2K |
| 13:53 | 74.99 | 74.99 | 74.99 | 74.99 | 2.2K |
| 13:54 | 75.00 | 75.05 | 75.00 | 75.05 | 1.4K |
| 13:56 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 13:58 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 14:00 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 14:01 | 75.00 | 75.00 | 75.00 | 75.00 | 1.9K |
| 14:02 | 75.05 | 75.05 | 75.05 | 75.05 | 7.2K |
| 14:03 | 75.05 | 75.05 | 75.05 | 75.05 | 1.3K |
| 14:05 | 75.07 | 75.07 | 75.07 | 75.07 | 0.4K |
| 14:07 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 14:13 | 75.00 | 75.05 | 75.00 | 75.05 | 8.2K |
| 14:15 | 75.00 | 75.00 | 75.00 | 75.00 | 0.5K |
| 14:20 | 75.00 | 75.00 | 75.00 | 75.00 | 10.7K |
| 14:26 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 14:27 | 75.01 | 75.01 | 75.01 | 75.01 | 5.4K |
| 14:30 | 75.05 | 75.05 | 75.05 | 75.05 | 11.1K |
| 14:31 | 75.05 | 75.10 | 74.95 | 74.95 | 9.3K |
| 14:32 | 74.95 | 74.95 | 74.95 | 74.95 | 7.0K |
| 14:35 | 74.90 | 74.90 | 74.85 | 74.85 | 11.2K |
| 14:38 | 74.85 | 74.85 | 74.85 | 74.85 | 5.8K |
| 14:39 | 74.86 | 74.90 | 74.86 | 74.90 | 4.8K |
| 14:41 | 74.90 | 74.90 | 74.90 | 74.90 | 8.7K |
| 14:43 | 74.95 | 74.95 | 74.95 | 74.95 | 5.4K |
| 14:49 | 74.92 | 74.92 | 74.92 | 74.92 | 4.2K |
| 14:50 | 74.95 | 74.95 | 74.95 | 74.95 | 0.3K |
| 14:52 | 74.95 | 74.95 | 74.93 | 74.95 | 2.0K |
| 14:57 | 74.96 | 74.96 | 74.96 | 74.96 | 5.3K |
| 14:58 | 74.95 | 74.95 | 74.95 | 74.95 | 0.1K |
| 15:01 | 75.00 | 75.00 | 75.00 | 75.00 | 0.5K |
| 15:05 | 74.90 | 74.90 | 74.90 | 74.90 | 0.7K |
| 15:07 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 15:09 | 74.95 | 75.00 | 74.95 | 75.00 | 9.9K |
| 15:10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:11 | 74.95 | 75.05 | 74.95 | 75.00 | 10.0K |
| 15:12 | 75.01 | 75.01 | 75.01 | 75.01 | 4.0K |
| 15:14 | 75.05 | 75.05 | 75.00 | 75.00 | 9.9K |
| 15:15 | 75.05 | 75.05 | 75.00 | 75.00 | 8.8K |
| 15:26 | 75.00 | 75.00 | 75.00 | 75.00 | 0.4K |
| 15:30 | 75.00 | 75.00 | 75.00 | 75.00 | 26.7K |
| 15:31 | 74.98 | 74.98 | 74.98 | 74.98 | 97.0K |
| 15:32 | 75.00 | 75.00 | 75.00 | 75.00 | 3.4K |
| 15:33 | 74.95 | 75.00 | 74.95 | 75.00 | 24.7K |
| 15:34 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 15:35 | 75.05 | 75.05 | 74.95 | 74.95 | 14.9K |
| 15:36 | 75.00 | 75.00 | 75.00 | 75.00 | 0.7K |
| 15:37 | 74.96 | 74.96 | 74.96 | 74.96 | 4.8K |
| 15:38 | 75.00 | 75.00 | 75.00 | 75.00 | 15.4K |
| 15:40 | 74.90 | 74.90 | 74.90 | 74.90 | 6.4K |
| 15:41 | 74.95 | 74.95 | 74.95 | 74.95 | 1.3K |
| 15:42 | 74.90 | 74.90 | 74.90 | 74.90 | 18.7K |
| 15:44 | 74.90 | 74.90 | 74.90 | 74.90 | 2.8K |
| 15:45 | 74.90 | 74.90 | 74.90 | 74.90 | 28.9K |
| 15:46 | 74.85 | 74.85 | 74.85 | 74.85 | 11.9K |
| 15:49 | 74.90 | 74.90 | 74.90 | 74.90 | 7.4K |
| 15:50 | 74.95 | 74.95 | 74.95 | 74.95 | 4.2K |
| 15:54 | 74.95 | 74.95 | 74.95 | 74.95 | 3.1K |
| 15:55 | 74.95 | 74.95 | 74.95 | 74.95 | 1.1K |
| 15:56 | 74.95 | 74.95 | 74.95 | 74.95 | 0.9K |
| 15:59 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 16:00 | 74.95 | 75.00 | 74.95 | 75.00 | 3.7K |
| 16:03 | 75.00 | 75.05 | 75.00 | 75.05 | 11.0K |
| 16:06 | 75.10 | 75.10 | 75.10 | 75.10 | 2.7K |
| 16:08 | 75.10 | 75.10 | 75.10 | 75.10 | 1.5K |
| 16:14 | 75.05 | 75.05 | 75.05 | 75.05 | 9.9K |
| 16:15 | 75.05 | 75.05 | 75.05 | 75.05 | 16.5K |
| 16:16 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 16:17 | 75.06 | 75.06 | 75.06 | 75.06 | 4.0K |
| 16:26 | 75.00 | 75.00 | 75.00 | 75.00 | 7.4K |
| 16:27 | 75.05 | 75.10 | 75.05 | 75.10 | 28.7K |
| 16:28 | 75.05 | 75.05 | 75.00 | 75.00 | 24.3K |
| 16:29 | 75.05 | 75.05 | 75.00 | 75.05 | 12.1K |
| 16:35 | 75.20 | 75.20 | 75.20 | 75.20 | 1,834.8K |