| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 80.15 | 81.45 | 80.15 | 81.45 | 31.0K |
| 08:04 | 81.20 | 81.20 | 81.04 | 81.04 | 12.3K |
| 08:06 | 81.07 | 81.10 | 81.07 | 81.10 | 2.2K |
| 08:09 | 81.15 | 81.30 | 81.15 | 81.30 | 3.4K |
| 08:11 | 81.35 | 81.35 | 81.35 | 81.35 | 0.0K |
| 08:12 | 81.45 | 81.45 | 81.45 | 81.45 | 0.0K |
| 08:14 | 81.25 | 81.25 | 81.25 | 81.25 | 0.7K |
| 08:15 | 81.25 | 81.25 | 81.25 | 81.25 | 3.2K |
| 08:16 | 81.35 | 81.35 | 81.20 | 81.20 | 1.4K |
| 08:17 | 81.15 | 81.15 | 81.15 | 81.15 | 0.3K |
| 08:18 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 08:19 | 81.25 | 81.25 | 81.15 | 81.15 | 6.0K |
| 08:20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.8K |
| 08:22 | 81.17 | 81.17 | 81.17 | 81.17 | 6.6K |
| 08:26 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 08:29 | 81.25 | 81.25 | 81.20 | 81.20 | 5.9K |
| 08:30 | 81.18 | 81.20 | 81.10 | 81.10 | 0.0K |
| 08:34 | 81.25 | 81.25 | 80.95 | 81.05 | 11.0K |
| 08:35 | 81.00 | 81.00 | 81.00 | 81.00 | 2.2K |
| 08:38 | 81.09 | 81.09 | 81.03 | 81.03 | 5.1K |
| 08:39 | 81.09 | 81.09 | 81.09 | 81.09 | 15.3K |
| 08:42 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 08:45 | 81.10 | 81.25 | 81.10 | 81.25 | 15.3K |
| 08:46 | 81.20 | 81.20 | 81.20 | 81.20 | 0.3K |
| 08:47 | 81.28 | 81.28 | 81.28 | 81.28 | 2.0K |
| 08:51 | 81.22 | 81.22 | 81.22 | 81.22 | 0.0K |
| 08:55 | 81.05 | 81.20 | 81.05 | 81.20 | 14.2K |
| 08:56 | 81.23 | 81.23 | 81.23 | 81.23 | 3.2K |
| 08:57 | 81.23 | 81.23 | 81.23 | 81.23 | 1.5K |
| 08:58 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 08:59 | 81.15 | 81.15 | 81.15 | 81.15 | 1.0K |
| 09:00 | 81.15 | 81.25 | 81.15 | 81.25 | 1.3K |
| 09:02 | 81.35 | 81.35 | 81.35 | 81.35 | 2.7K |
| 09:03 | 81.40 | 81.40 | 81.40 | 81.40 | 9.5K |
| 09:06 | 81.25 | 81.25 | 81.25 | 81.25 | 0.5K |
| 09:08 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 09:10 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 09:13 | 81.10 | 81.15 | 81.10 | 81.15 | 6.8K |
| 09:14 | 81.10 | 81.10 | 81.10 | 81.10 | 10.9K |
| 09:17 | 81.08 | 81.08 | 81.08 | 81.08 | 12.3K |
| 09:18 | 81.10 | 81.10 | 81.10 | 81.10 | 0.5K |
| 09:19 | 81.20 | 81.20 | 81.20 | 81.20 | 3.6K |
| 09:21 | 81.25 | 81.25 | 81.25 | 81.25 | 3.1K |
| 09:22 | 81.15 | 81.15 | 81.15 | 81.15 | 2.5K |
| 09:24 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 09:25 | 81.20 | 81.20 | 81.20 | 81.20 | 1.0K |
| 09:26 | 81.19 | 81.22 | 81.19 | 81.21 | 8.0K |
| 09:28 | 81.25 | 81.25 | 81.25 | 81.25 | 7.8K |
| 09:29 | 81.28 | 81.28 | 81.28 | 81.28 | 4.5K |
| 09:31 | 81.30 | 81.30 | 81.30 | 81.30 | 0.8K |
| 09:32 | 81.30 | 81.30 | 81.30 | 81.30 | 0.2K |
| 09:33 | 81.25 | 81.25 | 81.25 | 81.25 | 1.1K |
| 09:34 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0K |
| 09:35 | 81.35 | 81.35 | 81.20 | 81.20 | 2.9K |
| 09:36 | 81.20 | 81.20 | 81.20 | 81.20 | 2.1K |
| 09:37 | 81.30 | 81.30 | 81.30 | 81.30 | 5.6K |
| 09:38 | 81.25 | 81.25 | 81.25 | 81.25 | 3.8K |
| 09:40 | 81.35 | 81.35 | 81.35 | 81.35 | 0.1K |
| 09:42 | 81.20 | 81.26 | 81.20 | 81.26 | 0.3K |
| 09:43 | 81.30 | 81.30 | 81.30 | 81.30 | 3.9K |
| 09:45 | 81.40 | 81.40 | 81.40 | 81.40 | 2.7K |
| 09:46 | 81.35 | 81.40 | 81.35 | 81.40 | 7.6K |
| 09:48 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 09:50 | 81.35 | 81.40 | 81.35 | 81.40 | 3.4K |
| 09:57 | 81.40 | 81.40 | 81.40 | 81.40 | 0.1K |
| 09:58 | 81.45 | 81.45 | 81.45 | 81.45 | 0.8K |
| 10:00 | 81.35 | 81.35 | 81.35 | 81.35 | 1.5K |
| 10:01 | 81.40 | 81.40 | 81.40 | 81.40 | 0.3K |
| 10:02 | 81.38 | 81.45 | 81.38 | 81.45 | 11.4K |
| 10:04 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 10:05 | 81.42 | 81.42 | 81.40 | 81.40 | 7.5K |
| 10:08 | 81.30 | 81.30 | 81.30 | 81.30 | 1.2K |
| 10:15 | 81.35 | 81.35 | 81.30 | 81.30 | 6.1K |
| 10:18 | 81.45 | 81.45 | 81.45 | 81.45 | 1.3K |
| 10:19 | 81.50 | 81.50 | 81.40 | 81.40 | 2.6K |
| 10:20 | 81.40 | 81.40 | 81.40 | 81.40 | 1.9K |
| 10:24 | 81.45 | 81.45 | 81.45 | 81.45 | 1.1K |
| 10:25 | 81.55 | 81.55 | 81.55 | 81.55 | 1.2K |
| 10:26 | 81.60 | 81.60 | 81.60 | 81.60 | 0.0K |
| 10:30 | 81.54 | 81.54 | 81.50 | 81.50 | 1.9K |
| 10:34 | 81.45 | 81.45 | 81.45 | 81.45 | 0.0K |
| 10:37 | 81.50 | 81.50 | 81.50 | 81.50 | 4.1K |
| 10:39 | 81.53 | 81.53 | 81.53 | 81.53 | 1.2K |
| 10:49 | 81.49 | 81.55 | 81.45 | 81.45 | 15.2K |
| 10:50 | 81.45 | 81.45 | 81.45 | 81.45 | 1.2K |
| 10:51 | 81.44 | 81.44 | 81.44 | 81.44 | 12.0K |
| 10:52 | 81.40 | 81.40 | 81.40 | 81.40 | 0.1K |
| 10:57 | 81.40 | 81.40 | 81.40 | 81.40 | 1.2K |
| 10:59 | 81.40 | 81.40 | 81.39 | 81.39 | 6.0K |
| 11:00 | 81.39 | 81.39 | 81.35 | 81.35 | 27.4K |
| 11:01 | 81.30 | 81.30 | 81.30 | 81.30 | 5.6K |
| 11:03 | 81.30 | 81.30 | 81.30 | 81.30 | 6.1K |
| 11:05 | 81.30 | 81.30 | 81.30 | 81.30 | 2.9K |
| 11:06 | 81.36 | 81.36 | 81.36 | 81.36 | 1.0K |
| 11:14 | 81.34 | 81.34 | 81.34 | 81.34 | 1.9K |
| 11:16 | 81.34 | 81.34 | 81.34 | 81.34 | 2.3K |
| 11:18 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 11:20 | 81.40 | 81.40 | 81.30 | 81.30 | 13.1K |
| 11:25 | 81.30 | 81.30 | 81.30 | 81.30 | 0.0K |
| 11:26 | 81.30 | 81.40 | 81.30 | 81.35 | 5.5K |
| 11:30 | 81.30 | 81.30 | 81.30 | 81.30 | 5.3K |
| 11:34 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0K |
| 11:37 | 81.35 | 81.35 | 81.34 | 81.34 | 2.2K |
| 11:39 | 81.40 | 81.40 | 81.40 | 81.40 | 3.5K |
| 11:40 | 81.35 | 81.35 | 81.35 | 81.35 | 4.2K |
| 11:41 | 81.30 | 81.30 | 81.30 | 81.30 | 4.2K |
| 11:42 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 11:47 | 81.20 | 81.20 | 81.15 | 81.15 | 1.6K |
| 11:48 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0K |
| 11:52 | 81.10 | 81.10 | 81.10 | 81.10 | 0.3K |
| 11:53 | 81.10 | 81.14 | 81.10 | 81.14 | 4.1K |
| 11:56 | 81.20 | 81.20 | 81.20 | 81.20 | 1.7K |
| 11:57 | 81.15 | 81.15 | 81.15 | 81.15 | 3.0K |
| 11:58 | 81.25 | 81.25 | 81.25 | 81.25 | 0.3K |
| 12:02 | 81.20 | 81.20 | 81.20 | 81.20 | 10.0K |
| 12:03 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 12:07 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 12:08 | 81.15 | 81.15 | 81.15 | 81.15 | 5.6K |
| 12:09 | 81.14 | 81.14 | 81.14 | 81.14 | 1.1K |
| 12:10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.6K |
| 12:12 | 81.10 | 81.15 | 81.10 | 81.15 | 8.6K |
| 12:15 | 81.20 | 81.20 | 81.20 | 81.20 | 2.8K |
| 12:17 | 81.25 | 81.25 | 81.20 | 81.20 | 2.8K |
| 12:22 | 81.20 | 81.20 | 81.20 | 81.20 | 0.2K |
| 12:23 | 81.14 | 81.14 | 81.14 | 81.14 | 8.0K |
| 12:24 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0K |
| 12:25 | 81.20 | 81.20 | 81.10 | 81.20 | 6.2K |
| 12:32 | 81.20 | 81.20 | 81.20 | 81.20 | 5.2K |
| 12:37 | 81.19 | 81.19 | 81.19 | 81.19 | 0.4K |
| 12:38 | 81.15 | 81.15 | 81.15 | 81.15 | 0.7K |
| 12:40 | 81.14 | 81.14 | 81.14 | 81.14 | 2.0K |
| 12:42 | 81.17 | 81.20 | 81.17 | 81.20 | 3.7K |
| 12:43 | 81.19 | 81.19 | 81.19 | 81.19 | 2.0K |
| 12:44 | 81.20 | 81.20 | 81.20 | 81.20 | 0.6K |
| 12:51 | 81.16 | 81.20 | 81.14 | 81.14 | 83.7K |
| 12:52 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0K |
| 12:53 | 81.20 | 81.20 | 81.20 | 81.20 | 0.1K |
| 12:57 | 81.20 | 81.20 | 81.20 | 81.20 | 2.5K |
| 13:00 | 81.25 | 81.25 | 81.25 | 81.25 | 1.2K |
| 13:02 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 13:03 | 81.23 | 81.23 | 81.23 | 81.23 | 3.4K |
| 13:04 | 81.25 | 81.25 | 81.25 | 81.25 | 0.5K |
| 13:06 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 13:09 | 81.25 | 81.25 | 81.25 | 81.25 | 0.5K |
| 13:14 | 81.30 | 81.30 | 81.30 | 81.30 | 0.2K |
| 13:15 | 81.30 | 81.30 | 81.30 | 81.30 | 0.5K |
| 13:17 | 81.24 | 81.24 | 81.24 | 81.24 | 3.4K |
| 13:21 | 81.15 | 81.15 | 81.15 | 81.15 | 4.3K |
| 13:22 | 81.10 | 81.10 | 81.10 | 81.10 | 2.9K |
| 13:25 | 81.12 | 81.12 | 81.12 | 81.12 | 1.8K |
| 13:28 | 81.15 | 81.20 | 81.10 | 81.20 | 14.8K |
| 13:31 | 81.15 | 81.15 | 81.15 | 81.15 | 1.9K |
| 13:32 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 13:34 | 81.10 | 81.10 | 81.10 | 81.10 | 105.3K |
| 13:36 | 81.15 | 81.15 | 81.10 | 81.10 | 2.1K |
| 13:38 | 81.10 | 81.10 | 81.10 | 81.10 | 8.0K |
| 13:39 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 13:40 | 81.05 | 81.05 | 81.00 | 81.00 | 2.9K |
| 13:41 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 13:42 | 80.95 | 80.95 | 80.95 | 80.95 | 1.7K |
| 13:44 | 81.01 | 81.01 | 80.95 | 80.95 | 0.4K |
| 13:45 | 81.05 | 81.05 | 81.05 | 81.05 | 0.0K |
| 13:46 | 81.01 | 81.01 | 81.01 | 81.01 | 10.4K |
| 13:49 | 81.05 | 81.05 | 81.05 | 81.05 | 4.5K |
| 13:50 | 81.10 | 81.10 | 81.10 | 81.10 | 0.0K |
| 13:54 | 81.04 | 81.04 | 81.04 | 81.04 | 3.8K |
| 14:01 | 81.00 | 81.00 | 81.00 | 81.00 | 2.6K |
| 14:02 | 81.05 | 81.05 | 81.01 | 81.01 | 0.8K |
| 14:04 | 81.05 | 81.05 | 81.05 | 81.05 | 6.5K |
| 14:11 | 81.10 | 81.10 | 81.10 | 81.10 | 8.2K |
| 14:14 | 81.05 | 81.10 | 81.05 | 81.10 | 29.4K |
| 14:23 | 81.20 | 81.20 | 81.20 | 81.20 | 4.7K |
| 14:24 | 81.20 | 81.20 | 81.20 | 81.20 | 0.2K |
| 14:26 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0K |
| 14:27 | 81.25 | 81.25 | 81.25 | 81.25 | 1.0K |
| 14:30 | 81.30 | 81.30 | 81.20 | 81.20 | 2.9K |
| 14:31 | 81.25 | 81.25 | 81.20 | 81.24 | 8.7K |
| 14:32 | 81.30 | 81.30 | 81.30 | 81.30 | 0.1K |
| 14:35 | 81.30 | 81.30 | 81.30 | 81.30 | 7.1K |
| 14:36 | 81.30 | 81.30 | 81.30 | 81.30 | 0.1K |
| 14:38 | 81.35 | 81.35 | 81.35 | 81.35 | 1.8K |
| 14:40 | 81.40 | 81.40 | 81.40 | 81.40 | 3.7K |
| 14:43 | 81.30 | 81.30 | 81.25 | 81.25 | 7.5K |
| 14:44 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0K |
| 14:45 | 81.20 | 81.20 | 81.10 | 81.15 | 10.8K |
| 14:46 | 81.09 | 81.09 | 81.09 | 81.09 | 0.9K |
| 14:51 | 81.05 | 81.05 | 81.05 | 81.05 | 0.7K |
| 14:53 | 81.00 | 81.10 | 81.00 | 81.10 | 14.6K |
| 14:55 | 81.12 | 81.20 | 81.10 | 81.20 | 18.7K |
| 14:59 | 81.22 | 81.22 | 81.22 | 81.22 | 1.0K |
| 15:00 | 81.20 | 81.20 | 81.15 | 81.20 | 7.3K |
| 15:02 | 81.15 | 81.15 | 81.10 | 81.10 | 4.1K |
| 15:03 | 81.05 | 81.05 | 81.05 | 81.05 | 3.4K |
| 15:07 | 81.05 | 81.05 | 81.05 | 81.05 | 2.7K |
| 15:09 | 81.10 | 81.10 | 81.04 | 81.04 | 1.4K |
| 15:10 | 81.00 | 81.00 | 81.00 | 81.00 | 3.0K |
| 15:11 | 80.99 | 80.99 | 80.99 | 80.99 | 6.2K |
| 15:13 | 80.95 | 81.00 | 80.95 | 81.00 | 8.6K |
| 15:14 | 81.00 | 81.05 | 81.00 | 81.05 | 13.6K |
| 15:15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 15:17 | 81.05 | 81.05 | 81.03 | 81.03 | 4.4K |
| 15:20 | 81.00 | 81.00 | 81.00 | 81.00 | 10.6K |
| 15:21 | 81.05 | 81.05 | 81.03 | 81.03 | 10.8K |
| 15:22 | 81.00 | 81.00 | 81.00 | 81.00 | 1.7K |
| 15:27 | 80.95 | 80.95 | 80.94 | 80.94 | 2.1K |
| 15:28 | 80.95 | 80.95 | 80.90 | 80.90 | 1.5K |
| 15:32 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0K |
| 15:36 | 80.85 | 80.90 | 80.85 | 80.90 | 7.8K |
| 15:37 | 80.90 | 80.90 | 80.90 | 80.90 | 1.3K |
| 15:38 | 80.95 | 80.95 | 80.95 | 80.95 | 1.7K |
| 15:43 | 80.95 | 80.95 | 80.95 | 80.95 | 0.1K |
| 15:46 | 81.00 | 81.00 | 81.00 | 81.00 | 0.5K |
| 15:49 | 81.00 | 81.00 | 80.90 | 80.95 | 6.9K |
| 15:50 | 80.95 | 80.95 | 80.95 | 80.95 | 13.0K |
| 15:51 | 81.00 | 81.05 | 80.95 | 80.95 | 6.1K |
| 15:52 | 81.00 | 81.00 | 81.00 | 81.00 | 6.9K |
| 15:55 | 81.03 | 81.03 | 81.03 | 81.03 | 60.9K |
| 15:57 | 81.05 | 81.05 | 81.05 | 81.05 | 4.7K |
| 16:00 | 81.05 | 81.05 | 81.00 | 81.00 | 0.1K |
| 16:02 | 81.05 | 81.05 | 81.05 | 81.05 | 2.1K |
| 16:03 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1K |
| 16:05 | 81.00 | 81.00 | 81.00 | 81.00 | 0.3K |
| 16:07 | 80.95 | 80.95 | 80.95 | 80.95 | 4.3K |
| 16:08 | 81.00 | 81.00 | 81.00 | 81.00 | 3.2K |
| 16:13 | 80.98 | 80.98 | 80.98 | 80.98 | 4.7K |
| 16:15 | 81.00 | 81.05 | 81.00 | 81.05 | 3.4K |
| 16:16 | 80.99 | 81.05 | 80.99 | 81.05 | 2.9K |
| 16:19 | 81.10 | 81.10 | 81.10 | 81.10 | 0.5K |
| 16:20 | 81.06 | 81.10 | 81.05 | 81.05 | 7.3K |
| 16:21 | 81.10 | 81.15 | 81.10 | 81.15 | 13.4K |
| 16:22 | 81.20 | 81.20 | 81.20 | 81.20 | 25.9K |
| 16:23 | 81.13 | 81.13 | 81.10 | 81.10 | 13.7K |
| 16:24 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 16:25 | 81.15 | 81.15 | 81.15 | 81.15 | 0.1K |
| 16:26 | 81.15 | 81.15 | 81.15 | 81.15 | 0.0K |
| 16:27 | 81.15 | 81.15 | 81.09 | 81.10 | 9.4K |
| 16:28 | 81.05 | 81.15 | 81.05 | 81.15 | 0.1K |
| 16:29 | 81.15 | 81.20 | 81.10 | 81.20 | 10.3K |
| 16:35 | 81.30 | 81.30 | 81.30 | 81.30 | 1,810.1K |