| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 74.90 | 75.18 | 74.70 | 74.91 | 16.7K |
| 08:01 | 74.65 | 75.30 | 74.60 | 75.30 | 11.0K |
| 08:04 | 74.90 | 75.10 | 74.90 | 75.07 | 34.7K |
| 08:05 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 08:06 | 75.15 | 75.22 | 75.15 | 75.22 | 2.0K |
| 08:08 | 75.30 | 75.30 | 75.30 | 75.30 | 4.6K |
| 08:12 | 75.20 | 75.20 | 75.20 | 75.20 | 8.7K |
| 08:13 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 08:16 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 08:17 | 75.10 | 75.10 | 75.10 | 75.10 | 2.3K |
| 08:18 | 75.05 | 75.05 | 75.05 | 75.05 | 9.6K |
| 08:19 | 75.00 | 75.00 | 75.00 | 75.00 | 7.1K |
| 08:24 | 75.10 | 75.10 | 75.10 | 75.10 | 7.9K |
| 08:26 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 08:27 | 75.10 | 75.10 | 75.05 | 75.05 | 7.0K |
| 08:30 | 75.20 | 75.20 | 75.15 | 75.20 | 3.4K |
| 08:32 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0K |
| 08:33 | 75.19 | 75.19 | 75.19 | 75.19 | 5.0K |
| 08:34 | 75.20 | 75.20 | 75.10 | 75.10 | 2.9K |
| 08:35 | 75.05 | 75.05 | 75.05 | 75.05 | 0.1K |
| 08:36 | 75.05 | 75.05 | 75.05 | 75.05 | 0.7K |
| 08:44 | 75.00 | 75.05 | 75.00 | 75.05 | 5.5K |
| 08:47 | 75.10 | 75.10 | 75.05 | 75.05 | 28.3K |
| 08:48 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 08:51 | 75.00 | 75.00 | 75.00 | 75.00 | 1.3K |
| 08:54 | 74.95 | 74.95 | 74.95 | 74.95 | 18.3K |
| 08:59 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 09:01 | 74.96 | 75.00 | 74.96 | 75.00 | 3.6K |
| 09:02 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 09:04 | 75.10 | 75.10 | 75.10 | 75.10 | 5.6K |
| 09:08 | 74.95 | 74.95 | 74.95 | 74.95 | 6.6K |
| 09:11 | 74.90 | 75.00 | 74.85 | 75.00 | 14.6K |
| 09:12 | 75.00 | 75.00 | 75.00 | 75.00 | 2.1K |
| 09:13 | 74.95 | 74.95 | 74.95 | 74.95 | 0.9K |
| 09:15 | 74.92 | 75.00 | 74.92 | 75.00 | 32.3K |
| 09:17 | 75.00 | 75.00 | 75.00 | 75.00 | 0.7K |
| 09:21 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:22 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 09:23 | 75.15 | 75.20 | 75.15 | 75.20 | 13.0K |
| 09:24 | 75.25 | 75.25 | 75.15 | 75.15 | 13.6K |
| 09:25 | 75.32 | 75.32 | 75.32 | 75.32 | 0.0K |
| 09:34 | 75.25 | 75.25 | 75.25 | 75.25 | 1.6K |
| 09:35 | 75.35 | 75.40 | 75.35 | 75.40 | 6.0K |
| 09:36 | 75.45 | 75.50 | 75.45 | 75.50 | 15.1K |
| 09:39 | 75.50 | 75.50 | 75.50 | 75.50 | 7.4K |
| 09:40 | 75.50 | 75.50 | 75.40 | 75.40 | 9.5K |
| 09:41 | 75.40 | 75.40 | 75.40 | 75.40 | 2.3K |
| 09:42 | 75.31 | 75.31 | 75.31 | 75.31 | 0.9K |
| 09:44 | 75.35 | 75.36 | 75.30 | 75.30 | 2.0K |
| 09:46 | 75.35 | 75.35 | 75.35 | 75.35 | 10.0K |
| 09:50 | 75.30 | 75.30 | 75.30 | 75.30 | 1.9K |
| 09:55 | 75.23 | 75.23 | 75.23 | 75.23 | 1.3K |
| 09:56 | 75.22 | 75.25 | 75.22 | 75.25 | 3.0K |
| 09:57 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 09:59 | 75.20 | 75.20 | 75.20 | 75.20 | 0.9K |
| 10:01 | 75.25 | 75.25 | 75.25 | 75.25 | 0.5K |
| 10:04 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 10:05 | 75.21 | 75.21 | 75.21 | 75.21 | 5.3K |
| 10:10 | 75.25 | 75.25 | 75.25 | 75.25 | 12.3K |
| 10:12 | 75.35 | 75.35 | 75.35 | 75.35 | 7.0K |
| 10:13 | 75.35 | 75.35 | 75.35 | 75.35 | 2.6K |
| 10:15 | 75.36 | 75.36 | 75.36 | 75.36 | 0.0K |
| 10:16 | 75.35 | 75.35 | 75.35 | 75.35 | 3.0K |
| 10:21 | 75.30 | 75.30 | 75.30 | 75.30 | 1.2K |
| 10:25 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:27 | 75.30 | 75.30 | 75.25 | 75.25 | 10.5K |
| 10:28 | 75.15 | 75.15 | 75.15 | 75.15 | 4.8K |
| 10:31 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 10:34 | 75.10 | 75.10 | 75.10 | 75.10 | 2.2K |
| 10:35 | 75.15 | 75.15 | 75.15 | 75.15 | 2.1K |
| 10:36 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 10:41 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 10:42 | 75.10 | 75.10 | 75.10 | 75.10 | 0.9K |
| 10:43 | 75.20 | 75.20 | 75.10 | 75.10 | 0.9K |
| 10:45 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 10:47 | 75.15 | 75.15 | 75.15 | 75.15 | 0.1K |
| 10:50 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 10:55 | 75.00 | 75.00 | 75.00 | 75.00 | 2.6K |
| 10:57 | 74.99 | 74.99 | 74.99 | 74.99 | 2.4K |
| 11:00 | 75.05 | 75.15 | 75.05 | 75.10 | 6.6K |
| 11:02 | 75.14 | 75.15 | 75.14 | 75.15 | 4.9K |
| 11:04 | 75.15 | 75.20 | 75.15 | 75.15 | 3.3K |
| 11:05 | 75.15 | 75.15 | 75.15 | 75.15 | 2.4K |
| 11:11 | 75.17 | 75.17 | 75.17 | 75.17 | 0.6K |
| 11:13 | 75.18 | 75.18 | 75.18 | 75.18 | 0.6K |
| 11:14 | 75.20 | 75.20 | 75.20 | 75.20 | 1.7K |
| 11:15 | 75.18 | 75.18 | 75.18 | 75.18 | 0.5K |
| 11:16 | 75.15 | 75.15 | 75.15 | 75.15 | 8.3K |
| 11:17 | 75.15 | 75.15 | 75.15 | 75.15 | 8.1K |
| 11:21 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 11:22 | 75.14 | 75.14 | 75.14 | 75.14 | 1.3K |
| 11:24 | 75.10 | 75.10 | 75.10 | 75.10 | 1.7K |
| 11:25 | 75.06 | 75.06 | 75.06 | 75.06 | 0.0K |
| 11:29 | 75.15 | 75.15 | 75.15 | 75.15 | 1.9K |
| 11:32 | 75.05 | 75.10 | 75.05 | 75.10 | 14.8K |
| 11:34 | 75.15 | 75.20 | 75.15 | 75.20 | 16.9K |
| 11:35 | 75.05 | 75.05 | 75.05 | 75.05 | 16.9K |
| 11:37 | 75.00 | 75.00 | 75.00 | 75.00 | 9.7K |
| 11:40 | 74.96 | 74.96 | 74.96 | 74.96 | 0.1K |
| 11:44 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 11:47 | 74.95 | 74.95 | 74.95 | 74.95 | 0.2K |
| 11:49 | 75.00 | 75.00 | 75.00 | 75.00 | 2.0K |
| 11:50 | 75.00 | 75.00 | 75.00 | 75.00 | 1.7K |
| 11:52 | 75.05 | 75.05 | 75.00 | 75.00 | 0.3K |
| 11:55 | 74.95 | 75.10 | 74.95 | 75.10 | 19.2K |
| 11:57 | 75.15 | 75.15 | 75.15 | 75.15 | 3.6K |
| 11:58 | 75.10 | 75.10 | 75.10 | 75.10 | 4.2K |
| 11:59 | 75.05 | 75.05 | 75.05 | 75.05 | 1.3K |
| 12:00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.4K |
| 12:05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 12:11 | 75.10 | 75.10 | 75.10 | 75.10 | 2.1K |
| 12:12 | 75.10 | 75.10 | 75.08 | 75.08 | 3.4K |
| 12:16 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 12:17 | 75.10 | 75.10 | 75.10 | 75.10 | 17.7K |
| 12:20 | 75.05 | 75.05 | 75.05 | 75.05 | 8.4K |
| 12:21 | 75.00 | 75.03 | 75.00 | 75.03 | 7.5K |
| 12:22 | 75.00 | 75.00 | 75.00 | 75.00 | 1.1K |
| 12:26 | 75.00 | 75.00 | 75.00 | 75.00 | 13.5K |
| 12:27 | 75.00 | 75.00 | 75.00 | 75.00 | 70.0K |
| 12:28 | 75.02 | 75.02 | 75.02 | 75.02 | 35.0K |
| 12:29 | 75.02 | 75.02 | 75.02 | 75.02 | 35.0K |
| 12:30 | 75.05 | 75.05 | 75.00 | 75.00 | 14.6K |
| 12:31 | 75.00 | 75.00 | 75.00 | 75.00 | 35.4K |
| 12:32 | 75.02 | 75.02 | 75.02 | 75.02 | 1.2K |
| 12:33 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 12:34 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 12:37 | 75.05 | 75.05 | 75.05 | 75.05 | 6.8K |
| 12:38 | 75.05 | 75.05 | 75.05 | 75.05 | 2.0K |
| 12:39 | 75.05 | 75.05 | 75.05 | 75.05 | 2.9K |
| 12:44 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 12:45 | 75.10 | 75.10 | 75.10 | 75.10 | 19.1K |
| 12:46 | 75.10 | 75.10 | 75.05 | 75.05 | 5.7K |
| 12:47 | 74.95 | 74.95 | 74.95 | 74.95 | 6.8K |
| 12:48 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 12:54 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 12:58 | 74.95 | 74.95 | 74.95 | 74.95 | 0.0K |
| 12:59 | 74.95 | 74.95 | 74.95 | 74.95 | 0.4K |
| 13:05 | 74.90 | 74.90 | 74.90 | 74.90 | 4.7K |
| 13:09 | 74.85 | 74.85 | 74.85 | 74.85 | 1.9K |
| 13:10 | 74.85 | 74.85 | 74.80 | 74.85 | 9.2K |
| 13:14 | 74.90 | 74.90 | 74.90 | 74.90 | 0.1K |
| 13:16 | 74.80 | 74.80 | 74.80 | 74.80 | 1.4K |
| 13:20 | 74.80 | 74.85 | 74.80 | 74.85 | 4.8K |
| 13:21 | 74.85 | 74.90 | 74.85 | 74.90 | 3.4K |
| 13:23 | 74.86 | 74.86 | 74.86 | 74.86 | 0.2K |
| 13:24 | 74.85 | 74.85 | 74.85 | 74.85 | 2.9K |
| 13:30 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0K |
| 13:32 | 74.85 | 74.85 | 74.85 | 74.85 | 1.7K |
| 13:34 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0K |
| 13:35 | 74.85 | 74.85 | 74.85 | 74.85 | 8.4K |
| 13:36 | 74.85 | 74.85 | 74.85 | 74.85 | 0.1K |
| 13:41 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 13:42 | 74.90 | 74.90 | 74.90 | 74.90 | 3.1K |
| 13:43 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0K |
| 13:44 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0K |
| 13:45 | 74.90 | 74.90 | 74.85 | 74.85 | 0.1K |
| 13:46 | 74.85 | 74.85 | 74.80 | 74.80 | 13.4K |
| 13:48 | 74.90 | 74.90 | 74.90 | 74.90 | 0.9K |
| 13:51 | 74.90 | 74.90 | 74.90 | 74.90 | 19.9K |
| 13:53 | 74.95 | 74.95 | 74.90 | 74.90 | 6.6K |
| 13:56 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 13:57 | 74.95 | 74.95 | 74.95 | 74.95 | 4.5K |
| 13:59 | 74.95 | 74.95 | 74.95 | 74.95 | 13.9K |
| 14:01 | 74.90 | 74.90 | 74.90 | 74.90 | 2.1K |
| 14:05 | 74.95 | 74.95 | 74.95 | 74.95 | 6.0K |
| 14:06 | 74.95 | 74.95 | 74.95 | 74.95 | 2.5K |
| 14:08 | 74.90 | 74.90 | 74.90 | 74.90 | 1.8K |
| 14:10 | 74.90 | 74.90 | 74.90 | 74.90 | 18.1K |
| 14:12 | 74.85 | 74.95 | 74.85 | 74.95 | 1.7K |
| 14:13 | 74.90 | 74.90 | 74.90 | 74.90 | 5.0K |
| 14:14 | 75.00 | 75.00 | 75.00 | 75.00 | 26.6K |
| 14:15 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 14:17 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 14:19 | 75.00 | 75.00 | 75.00 | 75.00 | 14.4K |
| 14:23 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 14:24 | 75.05 | 75.05 | 75.05 | 75.05 | 3.2K |
| 14:26 | 75.00 | 75.05 | 75.00 | 75.05 | 4.5K |
| 14:27 | 75.05 | 75.05 | 75.05 | 75.05 | 1.4K |
| 14:30 | 75.00 | 75.05 | 75.00 | 75.05 | 16.3K |
| 14:31 | 75.05 | 75.05 | 74.95 | 74.95 | 16.5K |
| 14:32 | 75.15 | 75.15 | 75.15 | 75.15 | 10.1K |
| 14:34 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:35 | 75.20 | 75.25 | 75.20 | 75.25 | 17.8K |
| 14:36 | 75.20 | 75.20 | 75.20 | 75.20 | 19.1K |
| 14:37 | 75.20 | 75.20 | 75.20 | 75.20 | 1.9K |
| 14:38 | 75.25 | 75.25 | 75.15 | 75.15 | 0.9K |
| 14:40 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:41 | 75.20 | 75.20 | 75.20 | 75.20 | 2.0K |
| 14:42 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 14:43 | 75.10 | 75.10 | 75.10 | 75.10 | 4.4K |
| 14:44 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0K |
| 14:45 | 75.02 | 75.02 | 75.02 | 75.02 | 4.0K |
| 14:46 | 75.00 | 75.00 | 74.90 | 74.90 | 13.6K |
| 14:47 | 74.86 | 74.86 | 74.86 | 74.86 | 27.1K |
| 14:48 | 74.95 | 75.00 | 74.95 | 74.95 | 35.1K |
| 14:49 | 75.05 | 75.10 | 75.05 | 75.10 | 35.0K |
| 14:50 | 75.05 | 75.05 | 75.05 | 75.05 | 8.5K |
| 14:52 | 75.05 | 75.05 | 75.00 | 75.00 | 27.3K |
| 14:53 | 74.95 | 74.95 | 74.95 | 74.95 | 1.4K |
| 14:54 | 74.90 | 74.90 | 74.90 | 74.90 | 8.2K |
| 14:55 | 74.92 | 74.92 | 74.92 | 74.92 | 1.2K |
| 14:56 | 74.90 | 74.90 | 74.90 | 74.90 | 3.8K |
| 14:57 | 74.90 | 74.92 | 74.90 | 74.92 | 5.8K |
| 15:01 | 74.75 | 74.75 | 74.75 | 74.75 | 0.2K |
| 15:02 | 74.82 | 74.82 | 74.82 | 74.82 | 2.8K |
| 15:03 | 74.70 | 74.70 | 74.70 | 74.70 | 14.8K |
| 15:04 | 74.67 | 74.67 | 74.67 | 74.67 | 4.3K |
| 15:05 | 74.65 | 74.65 | 74.65 | 74.65 | 19.7K |
| 15:10 | 74.60 | 74.60 | 74.55 | 74.55 | 6.8K |
| 15:11 | 74.50 | 74.50 | 74.50 | 74.50 | 0.6K |
| 15:12 | 74.50 | 74.50 | 74.50 | 74.50 | 1.8K |
| 15:13 | 74.50 | 74.50 | 74.50 | 74.50 | 0.8K |
| 15:14 | 74.45 | 74.45 | 74.45 | 74.45 | 1.0K |
| 15:18 | 74.40 | 74.45 | 74.35 | 74.45 | 20.7K |
| 15:19 | 74.40 | 74.40 | 74.40 | 74.40 | 1.0K |
| 15:20 | 74.45 | 74.45 | 74.40 | 74.40 | 9.5K |
| 15:21 | 74.35 | 74.35 | 74.35 | 74.35 | 14.0K |
| 15:24 | 74.40 | 74.40 | 74.40 | 74.40 | 0.1K |
| 15:25 | 74.30 | 74.30 | 74.30 | 74.30 | 8.7K |
| 15:26 | 74.25 | 74.25 | 74.25 | 74.25 | 3.1K |
| 15:27 | 74.25 | 74.25 | 74.25 | 74.25 | 3.4K |
| 15:29 | 74.15 | 74.20 | 74.15 | 74.20 | 32.6K |
| 15:30 | 74.25 | 74.25 | 74.20 | 74.20 | 9.6K |
| 15:31 | 74.25 | 74.25 | 74.25 | 74.25 | 2.0K |
| 15:32 | 74.20 | 74.22 | 74.20 | 74.20 | 9.9K |
| 15:33 | 74.25 | 74.25 | 74.25 | 74.25 | 0.4K |
| 15:35 | 74.25 | 74.35 | 74.25 | 74.35 | 3.0K |
| 15:36 | 74.30 | 74.30 | 74.25 | 74.25 | 1.1K |
| 15:39 | 74.30 | 74.32 | 74.30 | 74.32 | 3.0K |
| 15:40 | 74.30 | 74.30 | 74.30 | 74.30 | 1.1K |
| 15:41 | 74.25 | 74.25 | 74.25 | 74.25 | 4.4K |
| 15:42 | 74.25 | 74.30 | 74.25 | 74.30 | 3.1K |
| 15:43 | 74.35 | 74.35 | 74.35 | 74.35 | 0.2K |
| 15:44 | 74.35 | 74.45 | 74.35 | 74.40 | 23.5K |
| 15:45 | 74.37 | 74.37 | 74.37 | 74.37 | 7.9K |
| 15:48 | 74.40 | 74.40 | 74.40 | 74.40 | 3.3K |
| 15:51 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0K |
| 15:52 | 74.45 | 74.45 | 74.45 | 74.45 | 0.0K |
| 15:55 | 74.55 | 74.70 | 74.55 | 74.70 | 17.7K |
| 15:56 | 74.70 | 74.75 | 74.70 | 74.75 | 4.9K |
| 15:57 | 74.70 | 74.70 | 74.70 | 74.70 | 5.0K |
| 15:58 | 74.75 | 74.75 | 74.65 | 74.65 | 8.9K |
| 16:00 | 74.60 | 74.60 | 74.60 | 74.60 | 4.1K |
| 16:02 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 16:03 | 74.55 | 74.55 | 74.55 | 74.55 | 1.4K |
| 16:04 | 74.60 | 74.60 | 74.60 | 74.60 | 9.4K |
| 16:05 | 74.60 | 74.60 | 74.60 | 74.60 | 12.5K |
| 16:07 | 74.60 | 74.60 | 74.60 | 74.60 | 6.5K |
| 16:08 | 74.60 | 74.60 | 74.55 | 74.55 | 7.6K |
| 16:10 | 74.60 | 74.60 | 74.55 | 74.55 | 8.1K |
| 16:11 | 74.55 | 74.55 | 74.55 | 74.55 | 1.6K |
| 16:12 | 74.55 | 74.55 | 74.55 | 74.55 | 3.5K |
| 16:15 | 74.55 | 74.55 | 74.55 | 74.55 | 5.6K |
| 16:16 | 74.55 | 74.55 | 74.55 | 74.55 | 1.5K |
| 16:19 | 74.55 | 74.55 | 74.55 | 74.55 | 24.8K |
| 16:20 | 74.55 | 74.55 | 74.55 | 74.55 | 11.7K |
| 16:21 | 74.53 | 74.60 | 74.53 | 74.60 | 14.4K |
| 16:22 | 74.55 | 74.55 | 74.55 | 74.55 | 8.3K |
| 16:23 | 74.50 | 74.50 | 74.50 | 74.50 | 31.0K |
| 16:25 | 74.60 | 74.60 | 74.50 | 74.50 | 24.7K |
| 16:28 | 74.50 | 74.50 | 74.40 | 74.40 | 40.4K |
| 16:29 | 74.45 | 74.50 | 74.45 | 74.50 | 36.0K |
| 16:35 | 74.35 | 74.35 | 74.35 | 74.35 | 3,655.6K |