| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 81.20 | 81.20 | 79.90 | 79.90 | 10.7K |
| 08:01 | 79.90 | 80.08 | 79.90 | 80.08 | 1.7K |
| 08:04 | 80.03 | 80.03 | 79.98 | 79.98 | 10.0K |
| 08:05 | 79.95 | 79.98 | 79.80 | 79.80 | 5.7K |
| 08:06 | 79.78 | 79.78 | 79.78 | 79.78 | 1.3K |
| 08:08 | 79.70 | 79.70 | 79.70 | 79.70 | 7.0K |
| 08:09 | 79.65 | 79.65 | 79.65 | 79.65 | 0.6K |
| 08:10 | 79.75 | 79.75 | 79.75 | 79.75 | 13.9K |
| 08:11 | 79.75 | 79.75 | 79.70 | 79.75 | 13.3K |
| 08:12 | 79.73 | 79.73 | 79.73 | 79.73 | 1.4K |
| 08:14 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0K |
| 08:15 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0K |
| 08:17 | 79.75 | 79.83 | 79.75 | 79.83 | 12.8K |
| 08:19 | 79.88 | 79.88 | 79.88 | 79.88 | 0.3K |
| 08:20 | 79.75 | 79.75 | 79.75 | 79.75 | 2.9K |
| 08:21 | 79.85 | 79.85 | 79.85 | 79.85 | 0.5K |
| 08:23 | 79.85 | 79.85 | 79.85 | 79.85 | 12.3K |
| 08:24 | 79.95 | 79.95 | 79.95 | 79.95 | 0.0K |
| 08:28 | 79.95 | 79.95 | 79.95 | 79.95 | 0.1K |
| 08:30 | 79.95 | 80.05 | 79.95 | 80.05 | 21.8K |
| 08:31 | 80.05 | 80.05 | 79.90 | 79.90 | 0.0K |
| 08:32 | 80.05 | 80.05 | 80.05 | 80.05 | 0.0K |
| 08:33 | 80.05 | 80.05 | 79.90 | 79.90 | 0.0K |
| 08:34 | 79.90 | 80.05 | 79.90 | 80.05 | 0.1K |
| 08:35 | 80.05 | 80.05 | 79.90 | 79.90 | 0.1K |
| 08:36 | 79.97 | 79.97 | 79.95 | 79.95 | 0.4K |
| 08:38 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0K |
| 08:40 | 80.10 | 80.10 | 79.95 | 79.95 | 6.2K |
| 08:41 | 79.85 | 80.00 | 79.85 | 80.00 | 0.6K |
| 08:42 | 79.95 | 79.95 | 79.95 | 79.95 | 0.5K |
| 08:45 | 79.92 | 79.92 | 79.92 | 79.92 | 8.0K |
| 08:47 | 79.93 | 79.93 | 79.93 | 79.93 | 2.6K |
| 08:49 | 79.90 | 79.90 | 79.90 | 79.90 | 3.5K |
| 08:51 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0K |
| 08:53 | 79.90 | 79.90 | 79.90 | 79.90 | 16.7K |
| 08:54 | 79.90 | 79.90 | 79.90 | 79.90 | 11.0K |
| 08:56 | 79.95 | 79.95 | 79.90 | 79.90 | 7.0K |
| 08:57 | 79.90 | 79.90 | 79.90 | 79.90 | 4.6K |
| 08:59 | 79.95 | 79.95 | 79.95 | 79.95 | 0.6K |
| 09:00 | 79.95 | 79.95 | 79.95 | 79.95 | 0.2K |
| 09:01 | 79.85 | 80.00 | 79.85 | 80.00 | 0.3K |
| 09:02 | 79.90 | 79.95 | 79.90 | 79.95 | 2.5K |
| 09:05 | 79.95 | 79.95 | 79.88 | 79.88 | 2.0K |
| 09:06 | 79.95 | 80.05 | 79.95 | 80.05 | 14.7K |
| 09:07 | 80.05 | 80.05 | 80.05 | 80.05 | 1.3K |
| 09:10 | 80.15 | 80.15 | 80.15 | 80.15 | 0.0K |
| 09:15 | 80.05 | 80.05 | 80.05 | 80.05 | 4.0K |
| 09:17 | 80.00 | 80.00 | 79.95 | 79.95 | 3.8K |
| 09:20 | 80.00 | 80.00 | 79.95 | 79.95 | 11.1K |
| 09:24 | 80.00 | 80.00 | 80.00 | 80.00 | 0.3K |
| 09:25 | 80.05 | 80.05 | 80.00 | 80.05 | 10.0K |
| 09:26 | 79.98 | 79.98 | 79.98 | 79.98 | 0.2K |
| 09:30 | 80.04 | 80.04 | 80.04 | 80.04 | 0.1K |
| 09:31 | 80.04 | 80.04 | 80.04 | 80.04 | 0.1K |
| 09:35 | 80.00 | 80.00 | 79.90 | 79.90 | 10.0K |
| 09:36 | 80.00 | 80.00 | 80.00 | 80.00 | 2.1K |
| 09:39 | 79.95 | 79.95 | 79.95 | 79.95 | 0.1K |
| 09:40 | 79.95 | 80.05 | 79.95 | 80.05 | 8.3K |
| 09:42 | 80.10 | 80.10 | 80.10 | 80.10 | 0.3K |
| 09:45 | 80.00 | 80.00 | 79.90 | 79.90 | 2.5K |
| 09:49 | 79.85 | 79.85 | 79.85 | 79.85 | 100.0K |
| 09:50 | 79.90 | 79.90 | 79.90 | 79.90 | 0.1K |
| 09:51 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0K |
| 09:53 | 79.95 | 79.95 | 79.90 | 79.90 | 3.2K |
| 09:54 | 79.90 | 79.90 | 79.90 | 79.90 | 1.9K |
| 09:58 | 79.85 | 79.85 | 79.85 | 79.85 | 0.2K |
| 09:59 | 79.88 | 79.88 | 79.85 | 79.85 | 0.5K |
| 10:05 | 79.85 | 79.95 | 79.85 | 79.95 | 1.5K |
| 10:06 | 79.85 | 79.90 | 79.85 | 79.90 | 0.3K |
| 10:08 | 79.90 | 79.90 | 79.90 | 79.90 | 0.7K |
| 10:09 | 79.85 | 79.85 | 79.85 | 79.85 | 1.2K |
| 10:10 | 79.85 | 79.85 | 79.85 | 79.85 | 10.0K |
| 10:14 | 79.75 | 79.75 | 79.75 | 79.75 | 0.1K |
| 10:18 | 79.80 | 79.80 | 79.80 | 79.80 | 10.3K |
| 10:20 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 10:23 | 79.85 | 79.85 | 79.80 | 79.80 | 0.6K |
| 10:24 | 79.80 | 79.90 | 79.80 | 79.90 | 12.5K |
| 10:25 | 79.85 | 79.90 | 79.85 | 79.90 | 5.1K |
| 10:26 | 79.85 | 79.90 | 79.85 | 79.90 | 3.5K |
| 10:27 | 79.85 | 79.85 | 79.80 | 79.83 | 16.4K |
| 10:31 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 10:33 | 79.75 | 79.75 | 79.75 | 79.75 | 1.7K |
| 10:34 | 79.73 | 79.73 | 79.73 | 79.73 | 5.0K |
| 10:39 | 79.75 | 79.75 | 79.75 | 79.75 | 1.1K |
| 10:40 | 79.75 | 79.75 | 79.75 | 79.75 | 13.0K |
| 10:45 | 79.78 | 79.80 | 79.78 | 79.80 | 1.0K |
| 10:46 | 79.85 | 79.85 | 79.85 | 79.85 | 0.4K |
| 10:47 | 79.80 | 79.80 | 79.80 | 79.80 | 1.9K |
| 10:49 | 79.85 | 79.85 | 79.76 | 79.76 | 0.4K |
| 10:52 | 79.80 | 79.82 | 79.80 | 79.82 | 63.6K |
| 10:53 | 79.75 | 79.75 | 79.75 | 79.75 | 5.7K |
| 10:56 | 79.75 | 79.75 | 79.75 | 79.75 | 0.1K |
| 10:58 | 79.70 | 79.70 | 79.70 | 79.70 | 5.2K |
| 11:02 | 79.69 | 79.69 | 79.69 | 79.69 | 0.3K |
| 11:04 | 79.65 | 79.65 | 79.65 | 79.65 | 2.4K |
| 11:05 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 11:06 | 79.60 | 79.60 | 79.60 | 79.60 | 4.0K |
| 11:07 | 79.65 | 79.65 | 79.65 | 79.65 | 5.0K |
| 11:08 | 79.65 | 79.65 | 79.65 | 79.65 | 5.0K |
| 11:09 | 79.65 | 79.65 | 79.65 | 79.65 | 8.8K |
| 11:10 | 79.65 | 79.65 | 79.65 | 79.65 | 5.0K |
| 11:12 | 79.70 | 79.70 | 79.65 | 79.65 | 13.9K |
| 11:16 | 79.65 | 79.65 | 79.65 | 79.65 | 2.7K |
| 11:18 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 11:21 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 11:22 | 79.60 | 79.60 | 79.60 | 79.60 | 0.9K |
| 11:24 | 79.50 | 79.50 | 79.50 | 79.50 | 0.1K |
| 11:25 | 79.55 | 79.55 | 79.55 | 79.55 | 0.9K |
| 11:26 | 79.50 | 79.50 | 79.50 | 79.50 | 5.9K |
| 11:28 | 79.40 | 79.40 | 79.40 | 79.40 | 10.0K |
| 11:30 | 79.45 | 79.45 | 79.45 | 79.45 | 0.0K |
| 11:32 | 79.40 | 79.40 | 79.40 | 79.40 | 13.9K |
| 11:34 | 79.50 | 79.55 | 79.50 | 79.55 | 10.1K |
| 11:40 | 79.45 | 79.45 | 79.45 | 79.45 | 10.5K |
| 11:42 | 79.55 | 79.55 | 79.55 | 79.55 | 5.0K |
| 11:44 | 79.60 | 79.60 | 79.60 | 79.60 | 4.8K |
| 11:50 | 79.55 | 79.55 | 79.55 | 79.55 | 3.5K |
| 11:51 | 79.55 | 79.55 | 79.50 | 79.50 | 8.4K |
| 11:52 | 79.50 | 79.50 | 79.50 | 79.50 | 1.8K |
| 11:54 | 79.55 | 79.55 | 79.48 | 79.48 | 0.1K |
| 11:55 | 79.48 | 79.48 | 79.48 | 79.48 | 3.4K |
| 11:57 | 79.50 | 79.50 | 79.50 | 79.50 | 6.8K |
| 11:58 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 12:01 | 79.53 | 79.53 | 79.53 | 79.53 | 1.0K |
| 12:02 | 79.55 | 79.55 | 79.55 | 79.55 | 1.4K |
| 12:04 | 79.55 | 79.55 | 79.55 | 79.55 | 9.5K |
| 12:05 | 79.55 | 79.55 | 79.55 | 79.55 | 2.0K |
| 12:09 | 79.60 | 79.60 | 79.55 | 79.55 | 0.1K |
| 12:10 | 79.60 | 79.60 | 79.60 | 79.60 | 0.5K |
| 12:15 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 12:18 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0K |
| 12:23 | 79.65 | 79.65 | 79.60 | 79.65 | 1.1K |
| 12:24 | 79.55 | 79.55 | 79.55 | 79.55 | 0.0K |
| 12:28 | 79.60 | 79.60 | 79.60 | 79.60 | 4.9K |
| 12:29 | 79.65 | 79.65 | 79.65 | 79.65 | 10.6K |
| 12:30 | 79.75 | 79.75 | 79.75 | 79.75 | 5.3K |
| 12:33 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0K |
| 12:39 | 79.78 | 79.78 | 79.78 | 79.78 | 3.0K |
| 12:44 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0K |
| 12:45 | 79.70 | 79.75 | 79.70 | 79.75 | 1.3K |
| 12:46 | 79.74 | 79.74 | 79.74 | 79.74 | 1.4K |
| 12:52 | 79.70 | 79.70 | 79.70 | 79.70 | 1.7K |
| 12:53 | 79.60 | 79.65 | 79.60 | 79.65 | 2.5K |
| 13:01 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 13:03 | 79.60 | 79.60 | 79.60 | 79.60 | 3.9K |
| 13:11 | 79.65 | 79.65 | 79.65 | 79.65 | 13.2K |
| 13:16 | 79.70 | 79.70 | 79.70 | 79.70 | 0.1K |
| 13:19 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 13:21 | 79.70 | 79.70 | 79.70 | 79.70 | 3.6K |
| 13:26 | 79.70 | 79.70 | 79.70 | 79.70 | 6.1K |
| 13:27 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 13:32 | 79.70 | 79.70 | 79.70 | 79.70 | 0.4K |
| 13:38 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 13:39 | 79.65 | 79.65 | 79.65 | 79.65 | 1.7K |
| 13:43 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0K |
| 13:47 | 79.70 | 79.70 | 79.70 | 79.70 | 0.9K |
| 13:50 | 79.60 | 79.60 | 79.55 | 79.55 | 3.6K |
| 13:51 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 13:52 | 79.55 | 79.55 | 79.55 | 79.55 | 0.0K |
| 13:53 | 79.55 | 79.55 | 79.55 | 79.55 | 0.0K |
| 13:54 | 79.55 | 79.55 | 79.55 | 79.55 | 0.0K |
| 13:55 | 79.50 | 79.50 | 79.50 | 79.50 | 3.8K |
| 13:56 | 79.40 | 79.40 | 79.40 | 79.40 | 2.0K |
| 13:59 | 79.40 | 79.40 | 79.40 | 79.40 | 0.3K |
| 14:02 | 79.45 | 79.45 | 79.45 | 79.45 | 0.0K |
| 14:04 | 79.60 | 79.65 | 79.60 | 79.65 | 30.3K |
| 14:05 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 14:06 | 79.70 | 79.70 | 79.70 | 79.70 | 0.1K |
| 14:07 | 79.65 | 79.65 | 79.60 | 79.60 | 32.0K |
| 14:11 | 79.60 | 79.60 | 79.60 | 79.60 | 2.1K |
| 14:12 | 79.70 | 79.70 | 79.70 | 79.70 | 5.1K |
| 14:13 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 14:14 | 79.75 | 79.75 | 79.73 | 79.73 | 0.8K |
| 14:15 | 79.75 | 79.75 | 79.75 | 79.75 | 13.2K |
| 14:17 | 79.80 | 79.80 | 79.80 | 79.80 | 0.4K |
| 14:23 | 79.85 | 79.90 | 79.85 | 79.85 | 11.1K |
| 14:26 | 79.85 | 79.85 | 79.85 | 79.85 | 3.8K |
| 14:27 | 79.80 | 79.80 | 79.80 | 79.80 | 0.5K |
| 14:30 | 79.76 | 79.76 | 79.76 | 79.76 | 17.6K |
| 14:31 | 79.75 | 79.75 | 79.70 | 79.70 | 10.4K |
| 14:34 | 79.63 | 79.63 | 79.63 | 79.63 | 0.5K |
| 14:37 | 79.60 | 79.60 | 79.60 | 79.60 | 9.8K |
| 14:38 | 79.65 | 79.65 | 79.65 | 79.65 | 5.6K |
| 14:41 | 79.60 | 79.60 | 79.55 | 79.55 | 1.3K |
| 14:43 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0K |
| 14:45 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 14:46 | 79.50 | 79.55 | 79.50 | 79.55 | 5.5K |
| 14:47 | 79.55 | 79.55 | 79.55 | 79.55 | 12.5K |
| 14:49 | 79.55 | 79.55 | 79.55 | 79.55 | 8.3K |
| 14:54 | 79.60 | 79.60 | 79.55 | 79.58 | 2.0K |
| 14:55 | 79.58 | 79.58 | 79.58 | 79.58 | 5.0K |
| 14:56 | 79.58 | 79.58 | 79.58 | 79.58 | 0.2K |
| 14:59 | 79.57 | 79.58 | 79.57 | 79.58 | 3.8K |
| 15:00 | 79.55 | 79.55 | 79.55 | 79.55 | 0.1K |
| 15:03 | 79.55 | 79.55 | 79.55 | 79.55 | 2.0K |
| 15:05 | 79.60 | 79.60 | 79.60 | 79.60 | 6.0K |
| 15:08 | 79.55 | 79.55 | 79.55 | 79.55 | 0.0K |
| 15:10 | 79.55 | 79.60 | 79.55 | 79.60 | 3.8K |
| 15:11 | 79.64 | 79.64 | 79.64 | 79.64 | 0.0K |
| 15:13 | 79.55 | 79.55 | 79.55 | 79.55 | 7.0K |
| 15:15 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 15:17 | 79.55 | 79.55 | 79.55 | 79.55 | 6.2K |
| 15:18 | 79.55 | 79.55 | 79.55 | 79.55 | 6.2K |
| 15:20 | 79.60 | 79.60 | 79.60 | 79.60 | 0.4K |
| 15:21 | 79.55 | 79.55 | 79.55 | 79.55 | 4.8K |
| 15:22 | 79.55 | 79.55 | 79.55 | 79.55 | 0.6K |
| 15:23 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 15:24 | 79.55 | 79.60 | 79.55 | 79.60 | 23.7K |
| 15:25 | 79.70 | 79.70 | 79.70 | 79.70 | 0.0K |
| 15:26 | 79.60 | 79.60 | 79.58 | 79.58 | 9.6K |
| 15:27 | 79.65 | 79.65 | 79.65 | 79.65 | 2.0K |
| 15:29 | 79.70 | 79.70 | 79.70 | 79.70 | 1.0K |
| 15:30 | 79.75 | 79.75 | 79.75 | 79.75 | 11.3K |
| 15:32 | 79.75 | 79.75 | 79.75 | 79.75 | 3.7K |
| 15:33 | 79.75 | 79.75 | 79.75 | 79.75 | 11.5K |
| 15:34 | 79.78 | 79.78 | 79.78 | 79.78 | 8.4K |
| 15:35 | 79.75 | 79.78 | 79.75 | 79.78 | 5.1K |
| 15:37 | 79.78 | 79.78 | 79.78 | 79.78 | 4.7K |
| 15:39 | 79.75 | 79.75 | 79.75 | 79.75 | 7.6K |
| 15:40 | 79.79 | 79.85 | 79.79 | 79.85 | 19.2K |
| 15:42 | 79.85 | 79.85 | 79.85 | 79.85 | 0.8K |
| 15:43 | 79.85 | 79.85 | 79.85 | 79.85 | 2.0K |
| 15:45 | 79.85 | 79.85 | 79.85 | 79.85 | 0.9K |
| 15:46 | 79.90 | 79.90 | 79.90 | 79.90 | 2.2K |
| 15:47 | 79.90 | 79.90 | 79.88 | 79.88 | 4.5K |
| 15:48 | 79.95 | 79.95 | 79.95 | 79.95 | 0.1K |
| 15:51 | 79.95 | 79.95 | 79.95 | 79.95 | 0.0K |
| 15:52 | 79.90 | 79.95 | 79.90 | 79.95 | 0.8K |
| 15:55 | 79.90 | 79.90 | 79.80 | 79.83 | 4.7K |
| 15:56 | 79.82 | 79.82 | 79.75 | 79.75 | 23.3K |
| 15:57 | 79.75 | 79.80 | 79.70 | 79.70 | 4.9K |
| 15:59 | 79.65 | 79.65 | 79.65 | 79.65 | 0.9K |
| 16:00 | 79.70 | 79.70 | 79.70 | 79.70 | 0.9K |
| 16:01 | 79.70 | 79.70 | 79.70 | 79.70 | 7.4K |
| 16:02 | 79.65 | 79.70 | 79.65 | 79.70 | 7.5K |
| 16:04 | 79.65 | 79.65 | 79.65 | 79.65 | 0.1K |
| 16:05 | 79.70 | 79.75 | 79.70 | 79.75 | 38.1K |
| 16:06 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0K |
| 16:07 | 79.80 | 79.84 | 79.80 | 79.84 | 17.2K |
| 16:09 | 79.80 | 79.80 | 79.75 | 79.75 | 2.6K |
| 16:11 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0K |
| 16:12 | 79.80 | 79.80 | 79.80 | 79.80 | 20.7K |
| 16:14 | 79.80 | 79.80 | 79.80 | 79.80 | 6.4K |
| 16:15 | 79.70 | 79.70 | 79.70 | 79.70 | 10.4K |
| 16:16 | 79.65 | 79.75 | 79.65 | 79.75 | 7.5K |
| 16:18 | 79.70 | 79.70 | 79.70 | 79.70 | 5.0K |
| 16:20 | 79.75 | 79.75 | 79.75 | 79.75 | 7.2K |
| 16:24 | 79.80 | 79.80 | 79.80 | 79.80 | 3.4K |
| 16:25 | 79.75 | 79.75 | 79.75 | 79.75 | 1.7K |
| 16:26 | 79.78 | 79.80 | 79.75 | 79.80 | 6.1K |
| 16:27 | 79.80 | 79.80 | 79.80 | 79.80 | 2.0K |
| 16:28 | 79.78 | 79.78 | 79.78 | 79.78 | 0.0K |
| 16:29 | 79.75 | 79.75 | 79.75 | 79.75 | 1.5K |
| 16:35 | 79.60 | 79.60 | 79.60 | 79.60 | 2,530.3K |