| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 81.95 | 81.95 | 81.77 | 81.80 | 11.9K |
| 08:03 | 81.85 | 81.85 | 81.85 | 81.85 | 0.9K |
| 08:04 | 81.90 | 81.90 | 81.90 | 81.90 | 14.2K |
| 08:05 | 81.90 | 81.90 | 81.90 | 81.90 | 1.7K |
| 08:06 | 81.90 | 81.90 | 81.90 | 81.90 | 5.0K |
| 08:08 | 81.91 | 81.95 | 81.91 | 81.95 | 4.6K |
| 08:10 | 81.91 | 81.95 | 81.90 | 81.95 | 18.8K |
| 08:12 | 81.85 | 81.95 | 81.85 | 81.95 | 3.9K |
| 08:13 | 81.90 | 81.90 | 81.90 | 81.90 | 4.0K |
| 08:14 | 81.91 | 81.91 | 81.91 | 81.91 | 1.0K |
| 08:15 | 81.96 | 81.96 | 81.96 | 81.96 | 0.6K |
| 08:16 | 81.90 | 82.05 | 81.90 | 82.05 | 1.4K |
| 08:18 | 82.05 | 82.05 | 82.05 | 82.05 | 2.8K |
| 08:21 | 82.08 | 82.08 | 82.08 | 82.08 | 4.2K |
| 08:22 | 82.00 | 82.00 | 82.00 | 82.00 | 0.1K |
| 08:23 | 81.90 | 81.90 | 81.90 | 81.90 | 0.8K |
| 08:28 | 81.85 | 81.85 | 81.85 | 81.85 | 0.9K |
| 08:29 | 81.91 | 81.91 | 81.91 | 81.91 | 0.0K |
| 08:32 | 82.00 | 82.00 | 82.00 | 82.00 | 0.1K |
| 08:33 | 82.00 | 82.00 | 81.90 | 81.90 | 0.0K |
| 08:34 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0K |
| 08:35 | 82.00 | 82.00 | 81.90 | 82.00 | 0.0K |
| 08:36 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0K |
| 08:37 | 82.00 | 82.00 | 82.00 | 82.00 | 7.5K |
| 08:38 | 82.05 | 82.10 | 81.95 | 81.95 | 69.6K |
| 08:40 | 82.14 | 82.14 | 82.00 | 82.05 | 7.5K |
| 08:41 | 82.10 | 82.10 | 82.10 | 82.10 | 0.0K |
| 08:42 | 82.00 | 82.10 | 82.00 | 82.10 | 35.0K |
| 08:43 | 82.00 | 82.10 | 82.00 | 82.10 | 1.2K |
| 08:48 | 82.04 | 82.04 | 82.04 | 82.04 | 7.0K |
| 08:49 | 82.01 | 82.01 | 82.00 | 82.00 | 8.1K |
| 08:52 | 82.10 | 82.10 | 82.10 | 82.10 | 0.0K |
| 08:53 | 82.10 | 82.10 | 82.10 | 82.10 | 2.4K |
| 08:54 | 82.10 | 82.10 | 82.10 | 82.10 | 0.0K |
| 08:56 | 81.96 | 81.96 | 81.96 | 81.96 | 38.3K |
| 08:57 | 81.95 | 81.95 | 81.95 | 81.95 | 4.5K |
| 08:59 | 81.90 | 81.90 | 81.90 | 81.90 | 1.0K |
| 09:00 | 81.95 | 82.00 | 81.95 | 82.00 | 10.6K |
| 09:02 | 81.90 | 81.95 | 81.90 | 81.95 | 19.8K |
| 09:04 | 81.95 | 81.95 | 81.95 | 81.95 | 8.4K |
| 09:05 | 81.94 | 81.94 | 81.94 | 81.94 | 1.0K |
| 09:06 | 81.90 | 81.90 | 81.80 | 81.80 | 1.9K |
| 09:07 | 81.80 | 81.80 | 81.80 | 81.80 | 9.6K |
| 09:09 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0K |
| 09:12 | 81.85 | 81.85 | 81.85 | 81.85 | 3.1K |
| 09:13 | 81.82 | 81.82 | 81.80 | 81.80 | 6.7K |
| 09:14 | 81.85 | 81.85 | 81.85 | 81.85 | 2.0K |
| 09:17 | 81.90 | 81.90 | 81.90 | 81.90 | 5.2K |
| 09:19 | 81.90 | 81.90 | 81.90 | 81.90 | 3.9K |
| 09:20 | 81.90 | 81.90 | 81.90 | 81.90 | 6.1K |
| 09:21 | 81.90 | 81.90 | 81.85 | 81.85 | 9.8K |
| 09:22 | 81.84 | 81.84 | 81.84 | 81.84 | 0.5K |
| 09:23 | 81.84 | 81.84 | 81.84 | 81.84 | 0.4K |
| 09:26 | 81.90 | 81.90 | 81.90 | 81.90 | 0.3K |
| 09:27 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0K |
| 09:30 | 81.90 | 81.90 | 81.90 | 81.90 | 13.1K |
| 09:32 | 81.95 | 81.95 | 81.95 | 81.95 | 0.1K |
| 09:35 | 81.90 | 81.90 | 81.90 | 81.90 | 1.0K |
| 09:36 | 81.90 | 81.90 | 81.90 | 81.90 | 1.0K |
| 09:38 | 81.90 | 81.90 | 81.90 | 81.90 | 6.5K |
| 09:39 | 81.85 | 81.85 | 81.85 | 81.85 | 0.0K |
| 09:43 | 81.80 | 81.80 | 81.80 | 81.80 | 0.1K |
| 09:45 | 81.80 | 81.80 | 81.80 | 81.80 | 0.1K |
| 09:48 | 81.80 | 81.85 | 81.80 | 81.85 | 6.3K |
| 09:56 | 81.80 | 81.80 | 81.80 | 81.80 | 1.8K |
| 09:57 | 81.75 | 81.75 | 81.75 | 81.75 | 0.1K |
| 09:58 | 81.70 | 81.70 | 81.70 | 81.70 | 1.9K |
| 09:59 | 81.70 | 81.70 | 81.70 | 81.70 | 0.2K |
| 10:01 | 81.65 | 81.65 | 81.55 | 81.55 | 6.2K |
| 10:07 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0K |
| 10:08 | 81.41 | 81.41 | 81.41 | 81.41 | 0.1K |
| 10:15 | 81.40 | 81.40 | 81.40 | 81.40 | 1.2K |
| 10:16 | 81.45 | 81.45 | 81.45 | 81.45 | 0.0K |
| 10:17 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 10:19 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0K |
| 10:25 | 81.27 | 81.27 | 81.27 | 81.27 | 3.9K |
| 10:33 | 81.25 | 81.25 | 81.25 | 81.25 | 1.6K |
| 10:34 | 81.20 | 81.20 | 81.16 | 81.16 | 7.8K |
| 10:38 | 81.25 | 81.25 | 81.25 | 81.25 | 5.3K |
| 10:40 | 81.30 | 81.30 | 81.28 | 81.28 | 1.0K |
| 10:42 | 81.30 | 81.30 | 81.30 | 81.30 | 1.9K |
| 10:43 | 81.30 | 81.30 | 81.25 | 81.25 | 0.2K |
| 10:44 | 81.30 | 81.30 | 81.30 | 81.30 | 0.2K |
| 10:52 | 81.28 | 81.30 | 81.28 | 81.30 | 3.1K |
| 10:53 | 81.30 | 81.30 | 81.30 | 81.30 | 0.0K |
| 10:58 | 81.30 | 81.30 | 81.30 | 81.30 | 3.2K |
| 11:03 | 81.20 | 81.20 | 81.20 | 81.20 | 9.3K |
| 11:11 | 81.22 | 81.22 | 81.20 | 81.20 | 5.3K |
| 11:16 | 81.16 | 81.20 | 81.16 | 81.20 | 26.9K |
| 11:20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0K |
| 11:21 | 81.20 | 81.20 | 80.95 | 81.00 | 140.4K |
| 11:23 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 11:24 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0K |
| 11:25 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0K |
| 11:26 | 81.05 | 81.15 | 81.05 | 81.15 | 106.1K |
| 11:28 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0K |
| 11:30 | 81.05 | 81.05 | 81.05 | 81.05 | 12.2K |
| 11:32 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0K |
| 11:40 | 81.00 | 81.00 | 81.00 | 81.00 | 5.5K |
| 11:41 | 81.05 | 81.05 | 81.05 | 81.05 | 1.6K |
| 11:42 | 81.03 | 81.03 | 81.03 | 81.03 | 1.5K |
| 11:43 | 81.00 | 81.00 | 80.97 | 80.97 | 5.8K |
| 11:44 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 11:46 | 81.00 | 81.00 | 81.00 | 81.00 | 1.9K |
| 11:53 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 11:54 | 81.05 | 81.05 | 81.05 | 81.05 | 4.1K |
| 11:57 | 81.02 | 81.03 | 81.02 | 81.03 | 4.9K |
| 12:05 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0K |
| 12:07 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0K |
| 12:10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.1K |
| 12:12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 12:16 | 81.04 | 81.04 | 81.04 | 81.04 | 1.7K |
| 12:23 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 12:24 | 81.00 | 81.00 | 81.00 | 81.00 | 5.8K |
| 12:26 | 81.00 | 81.00 | 80.99 | 80.99 | 4.8K |
| 12:31 | 81.05 | 81.05 | 80.99 | 80.99 | 2.4K |
| 12:38 | 81.05 | 81.05 | 81.00 | 81.00 | 0.0K |
| 12:39 | 80.99 | 80.99 | 80.99 | 80.99 | 0.7K |
| 12:41 | 80.99 | 80.99 | 80.99 | 80.99 | 3.0K |
| 12:42 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 12:45 | 81.05 | 81.05 | 81.05 | 81.05 | 0.1K |
| 12:51 | 81.01 | 81.01 | 81.01 | 81.01 | 3.2K |
| 12:53 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 12:55 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 13:01 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 13:03 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 13:09 | 81.05 | 81.05 | 81.00 | 81.00 | 12.2K |
| 13:10 | 80.95 | 80.95 | 80.95 | 80.95 | 29.4K |
| 13:11 | 81.00 | 81.00 | 81.00 | 81.00 | 4.2K |
| 13:12 | 81.00 | 81.00 | 81.00 | 81.00 | 1.6K |
| 13:14 | 80.95 | 80.95 | 80.95 | 80.95 | 3.4K |
| 13:15 | 80.95 | 80.95 | 80.95 | 80.95 | 3.0K |
| 13:16 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 13:17 | 80.97 | 80.97 | 80.97 | 80.97 | 1.9K |
| 13:18 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 13:20 | 81.00 | 81.00 | 81.00 | 81.00 | 5.8K |
| 13:22 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 13:27 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 13:29 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 13:30 | 80.95 | 80.95 | 80.95 | 80.95 | 0.8K |
| 13:31 | 80.95 | 80.95 | 80.95 | 80.95 | 2.7K |
| 13:34 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0K |
| 13:35 | 80.95 | 80.95 | 80.95 | 80.95 | 2.2K |
| 13:37 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0K |
| 13:42 | 80.95 | 81.00 | 80.95 | 80.98 | 12.4K |
| 13:43 | 80.95 | 80.95 | 80.95 | 80.95 | 1.6K |
| 13:46 | 80.90 | 80.90 | 80.90 | 80.90 | 2.3K |
| 13:50 | 81.00 | 81.00 | 80.99 | 80.99 | 9.2K |
| 13:53 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0K |
| 13:55 | 80.95 | 80.95 | 80.95 | 80.95 | 2.8K |
| 13:56 | 81.05 | 81.05 | 81.05 | 81.05 | 1.6K |
| 13:58 | 81.00 | 81.00 | 81.00 | 81.00 | 0.7K |
| 13:59 | 81.00 | 81.00 | 81.00 | 81.00 | 0.4K |
| 14:00 | 81.00 | 81.03 | 81.00 | 81.03 | 7.4K |
| 14:01 | 81.00 | 81.00 | 81.00 | 81.00 | 3.4K |
| 14:04 | 81.01 | 81.01 | 81.01 | 81.01 | 0.1K |
| 14:06 | 80.97 | 80.97 | 80.97 | 80.97 | 3.8K |
| 14:07 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 14:09 | 81.05 | 81.05 | 81.05 | 81.05 | 2.9K |
| 14:12 | 81.10 | 81.15 | 81.10 | 81.15 | 0.3K |
| 14:16 | 81.09 | 81.09 | 81.09 | 81.09 | 0.8K |
| 14:18 | 81.10 | 81.10 | 81.10 | 81.10 | 2.7K |
| 14:21 | 81.05 | 81.10 | 81.05 | 81.05 | 10.6K |
| 14:23 | 81.06 | 81.27 | 81.06 | 81.10 | 8.9K |
| 14:24 | 81.15 | 81.15 | 81.15 | 81.15 | 7.4K |
| 14:25 | 81.15 | 81.15 | 81.14 | 81.14 | 5.9K |
| 14:26 | 81.14 | 81.16 | 81.14 | 81.16 | 9.2K |
| 14:30 | 81.20 | 81.20 | 81.16 | 81.16 | 1.5K |
| 14:31 | 81.20 | 81.30 | 81.20 | 81.30 | 20.0K |
| 14:32 | 81.35 | 81.35 | 81.35 | 81.35 | 3.0K |
| 14:33 | 81.45 | 81.46 | 81.40 | 81.46 | 18.6K |
| 14:34 | 81.47 | 81.47 | 81.47 | 81.47 | 5.0K |
| 14:35 | 81.45 | 81.45 | 81.45 | 81.45 | 4.2K |
| 14:36 | 81.43 | 81.46 | 81.43 | 81.46 | 3.8K |
| 14:37 | 81.50 | 81.50 | 81.40 | 81.40 | 19.6K |
| 14:39 | 81.39 | 81.39 | 81.39 | 81.39 | 2.7K |
| 14:42 | 81.50 | 81.50 | 81.50 | 81.50 | 13.4K |
| 14:47 | 81.55 | 81.55 | 81.55 | 81.55 | 1.9K |
| 14:52 | 81.45 | 81.45 | 81.45 | 81.45 | 2.6K |
| 14:53 | 81.40 | 81.40 | 81.40 | 81.40 | 4.8K |
| 14:58 | 81.40 | 81.40 | 81.40 | 81.40 | 5.1K |
| 15:00 | 81.45 | 81.45 | 81.40 | 81.42 | 2.8K |
| 15:01 | 81.41 | 81.41 | 81.41 | 81.41 | 8.8K |
| 15:02 | 81.45 | 81.45 | 81.40 | 81.40 | 3.0K |
| 15:04 | 81.47 | 81.47 | 81.47 | 81.47 | 1.4K |
| 15:06 | 81.45 | 81.45 | 81.45 | 81.45 | 3.2K |
| 15:09 | 81.45 | 81.45 | 81.45 | 81.45 | 0.0K |
| 15:12 | 81.42 | 81.42 | 81.42 | 81.42 | 0.9K |
| 15:13 | 81.45 | 81.46 | 81.40 | 81.46 | 9.2K |
| 15:19 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 15:20 | 81.40 | 81.40 | 81.40 | 81.40 | 2.0K |
| 15:21 | 81.40 | 81.40 | 81.30 | 81.30 | 41.6K |
| 15:22 | 81.30 | 81.35 | 81.30 | 81.35 | 12.4K |
| 15:27 | 81.31 | 81.31 | 81.31 | 81.31 | 4.4K |
| 15:29 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0K |
| 15:31 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0K |
| 15:32 | 81.35 | 81.35 | 81.35 | 81.35 | 8.9K |
| 15:33 | 81.38 | 81.38 | 81.38 | 81.38 | 5.8K |
| 15:37 | 81.35 | 81.40 | 81.35 | 81.40 | 3.6K |
| 15:38 | 81.38 | 81.38 | 81.35 | 81.35 | 12.6K |
| 15:39 | 81.29 | 81.40 | 81.29 | 81.40 | 96.5K |
| 15:40 | 81.40 | 81.45 | 81.40 | 81.45 | 4.9K |
| 15:44 | 81.41 | 81.41 | 81.41 | 81.41 | 2.5K |
| 15:45 | 81.35 | 81.35 | 81.35 | 81.35 | 7.0K |
| 15:46 | 81.30 | 81.30 | 81.25 | 81.25 | 32.0K |
| 15:47 | 81.25 | 81.25 | 81.25 | 81.25 | 49.2K |
| 15:49 | 81.25 | 81.35 | 81.25 | 81.30 | 25.3K |
| 15:50 | 81.35 | 81.35 | 81.35 | 81.35 | 14.6K |
| 15:53 | 81.30 | 81.31 | 81.25 | 81.30 | 10.9K |
| 15:55 | 81.27 | 81.27 | 81.27 | 81.27 | 9.8K |
| 15:57 | 81.30 | 81.35 | 81.25 | 81.35 | 5.8K |
| 15:59 | 81.31 | 81.31 | 81.25 | 81.25 | 13.8K |
| 16:00 | 81.20 | 81.20 | 81.15 | 81.20 | 25.9K |
| 16:05 | 81.22 | 81.25 | 81.22 | 81.25 | 20.2K |
| 16:06 | 81.30 | 81.30 | 81.30 | 81.30 | 8.9K |
| 16:07 | 81.28 | 81.28 | 81.28 | 81.28 | 0.1K |
| 16:08 | 81.30 | 81.35 | 81.30 | 81.35 | 11.0K |
| 16:09 | 81.35 | 81.35 | 81.35 | 81.35 | 2.4K |
| 16:10 | 81.35 | 81.35 | 81.35 | 81.35 | 4.3K |
| 16:19 | 81.35 | 81.35 | 81.32 | 81.32 | 33.3K |
| 16:21 | 81.35 | 81.35 | 81.33 | 81.33 | 79.0K |
| 16:23 | 81.30 | 81.30 | 81.30 | 81.30 | 9.2K |
| 16:25 | 81.30 | 81.30 | 81.25 | 81.30 | 5.7K |
| 16:26 | 81.25 | 81.25 | 81.25 | 81.25 | 11.2K |
| 16:27 | 81.30 | 81.30 | 81.25 | 81.25 | 26.3K |
| 16:28 | 81.33 | 81.35 | 81.31 | 81.31 | 51.4K |
| 16:29 | 81.32 | 81.40 | 81.32 | 81.32 | 30.7K |
| 16:35 | 81.80 | 81.80 | 81.80 | 81.80 | 2,320.2K |