| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 690.00 | 690.50 | 687.20 | 690.50 | 6.2K |
| 08:01 | 689.80 | 689.85 | 689.80 | 689.85 | 0.8K |
| 08:02 | 690.29 | 690.29 | 689.85 | 689.85 | 3.0K |
| 08:03 | 690.24 | 690.24 | 689.50 | 689.50 | 1.8K |
| 08:05 | 691.00 | 691.30 | 691.00 | 691.30 | 0.9K |
| 08:06 | 691.30 | 692.00 | 691.30 | 692.00 | 0.6K |
| 08:07 | 692.00 | 692.00 | 689.50 | 689.50 | 0.4K |
| 08:09 | 689.50 | 691.00 | 689.50 | 691.00 | 1.0K |
| 08:10 | 690.50 | 690.50 | 690.50 | 690.50 | 0.0K |
| 08:11 | 690.50 | 691.00 | 689.50 | 690.00 | 1.6K |
| 08:13 | 689.50 | 689.50 | 689.50 | 689.50 | 0.0K |
| 08:15 | 689.00 | 689.00 | 689.00 | 689.00 | 0.6K |
| 08:16 | 689.50 | 689.50 | 689.50 | 689.50 | 0.4K |
| 08:18 | 689.00 | 689.00 | 689.00 | 689.00 | 0.2K |
| 08:19 | 688.00 | 689.00 | 688.00 | 689.00 | 1.5K |
| 08:20 | 690.00 | 690.00 | 687.42 | 687.42 | 18.1K |
| 08:22 | 690.27 | 691.00 | 690.27 | 691.00 | 1.2K |
| 08:24 | 692.00 | 692.00 | 692.00 | 692.00 | 0.1K |
| 08:28 | 692.50 | 693.00 | 692.50 | 693.00 | 1.1K |
| 08:29 | 693.50 | 694.00 | 693.50 | 694.00 | 0.1K |
| 08:30 | 695.30 | 695.30 | 695.30 | 695.30 | 0.5K |
| 08:35 | 694.50 | 695.50 | 694.50 | 695.50 | 0.6K |
| 08:36 | 695.00 | 695.00 | 695.00 | 695.00 | 2.4K |
| 08:37 | 694.27 | 694.27 | 694.27 | 694.27 | 0.5K |
| 08:38 | 695.00 | 695.00 | 695.00 | 695.00 | 9.1K |
| 08:39 | 694.00 | 694.00 | 692.50 | 693.00 | 1.4K |
| 08:42 | 693.50 | 693.50 | 693.50 | 693.50 | 1.4K |
| 08:43 | 693.00 | 693.00 | 693.00 | 693.00 | 1.0K |
| 08:44 | 692.80 | 694.00 | 692.80 | 694.00 | 0.6K |
| 08:45 | 693.50 | 693.50 | 693.50 | 693.50 | 0.5K |
| 08:47 | 692.00 | 692.00 | 692.00 | 692.00 | 0.1K |
| 08:51 | 693.50 | 693.50 | 693.50 | 693.50 | 0.6K |
| 08:52 | 692.50 | 692.50 | 692.50 | 692.50 | 0.4K |
| 08:55 | 692.50 | 692.50 | 692.27 | 692.27 | 1.4K |
| 09:03 | 691.50 | 692.50 | 691.50 | 692.50 | 5.0K |
| 09:04 | 691.77 | 691.77 | 691.77 | 691.77 | 0.3K |
| 09:05 | 692.50 | 692.50 | 692.50 | 692.50 | 0.1K |
| 09:10 | 691.50 | 691.50 | 691.50 | 691.50 | 0.4K |
| 09:11 | 691.50 | 691.50 | 691.50 | 691.50 | 1.9K |
| 09:12 | 691.64 | 691.64 | 691.64 | 691.64 | 0.4K |
| 09:19 | 691.50 | 691.50 | 691.50 | 691.50 | 3.4K |
| 09:20 | 691.50 | 691.50 | 691.50 | 691.50 | 0.4K |
| 09:22 | 691.50 | 691.50 | 691.50 | 691.50 | 0.0K |
| 09:23 | 691.50 | 692.00 | 691.27 | 692.00 | 1.8K |
| 09:24 | 692.00 | 692.50 | 691.50 | 691.50 | 3.4K |
| 09:31 | 690.24 | 690.24 | 690.24 | 690.24 | 5.4K |
| 09:33 | 690.00 | 690.00 | 690.00 | 690.00 | 0.5K |
| 09:34 | 688.50 | 688.50 | 688.50 | 688.50 | 0.1K |
| 09:35 | 688.00 | 688.00 | 687.70 | 687.70 | 1.8K |
| 09:37 | 687.80 | 687.80 | 687.50 | 687.50 | 1.1K |
| 09:38 | 687.00 | 687.00 | 687.00 | 687.00 | 0.7K |
| 09:40 | 687.00 | 687.50 | 687.00 | 687.50 | 1.3K |
| 09:41 | 687.50 | 687.50 | 687.50 | 687.50 | 0.3K |
| 09:42 | 686.77 | 686.77 | 686.77 | 686.77 | 0.1K |
| 09:45 | 686.50 | 686.50 | 686.50 | 686.50 | 2.4K |
| 09:52 | 685.50 | 685.50 | 685.50 | 685.50 | 0.1K |
| 09:54 | 686.00 | 686.00 | 686.00 | 686.00 | 0.3K |
| 09:56 | 686.00 | 686.00 | 686.00 | 686.00 | 0.2K |
| 09:58 | 685.51 | 685.51 | 685.51 | 685.51 | 3.1K |
| 10:08 | 685.50 | 685.50 | 685.50 | 685.50 | 0.7K |
| 10:09 | 686.00 | 687.50 | 686.00 | 687.50 | 2.1K |
| 10:11 | 686.50 | 686.50 | 686.50 | 686.50 | 0.1K |
| 10:12 | 686.75 | 686.75 | 686.75 | 686.75 | 0.3K |
| 10:13 | 686.70 | 687.00 | 686.70 | 687.00 | 3.7K |
| 10:14 | 687.00 | 687.00 | 687.00 | 687.00 | 1.0K |
| 10:16 | 686.50 | 686.50 | 686.50 | 686.50 | 0.1K |
| 10:19 | 686.00 | 686.00 | 685.00 | 685.00 | 0.9K |
| 10:22 | 685.00 | 685.00 | 685.00 | 685.00 | 0.3K |
| 10:24 | 685.00 | 685.00 | 685.00 | 685.00 | 0.2K |
| 10:26 | 685.50 | 685.50 | 685.50 | 685.50 | 0.3K |
| 10:34 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 10:36 | 685.50 | 685.50 | 684.77 | 684.77 | 0.5K |
| 10:41 | 684.64 | 685.00 | 684.64 | 685.00 | 11.5K |
| 10:43 | 684.50 | 684.50 | 684.50 | 684.50 | 2.5K |
| 10:48 | 685.50 | 685.50 | 685.00 | 685.00 | 2.3K |
| 10:53 | 684.50 | 685.00 | 684.50 | 685.00 | 1.0K |
| 11:01 | 685.00 | 685.00 | 685.00 | 685.00 | 0.1K |
| 11:03 | 684.00 | 684.12 | 684.00 | 684.12 | 0.7K |
| 11:04 | 684.00 | 684.00 | 684.00 | 684.00 | 0.8K |
| 11:05 | 683.50 | 683.50 | 683.50 | 683.50 | 1.8K |
| 11:09 | 683.00 | 683.00 | 683.00 | 683.00 | 0.6K |
| 11:12 | 683.00 | 683.00 | 683.00 | 683.00 | 0.2K |
| 11:17 | 683.50 | 683.50 | 683.50 | 683.50 | 0.5K |
| 11:18 | 683.00 | 683.00 | 683.00 | 683.00 | 0.6K |
| 11:19 | 683.00 | 683.00 | 682.75 | 682.75 | 0.5K |
| 11:21 | 682.50 | 682.50 | 682.50 | 682.50 | 0.1K |
| 11:23 | 683.00 | 683.00 | 683.00 | 683.00 | 0.0K |
| 11:24 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 11:26 | 683.50 | 683.50 | 683.50 | 683.50 | 1.3K |
| 11:28 | 683.50 | 683.50 | 683.50 | 683.50 | 0.8K |
| 11:31 | 684.50 | 684.50 | 684.50 | 684.50 | 0.0K |
| 11:37 | 683.74 | 683.74 | 683.74 | 683.74 | 1.7K |
| 11:45 | 683.69 | 683.69 | 683.69 | 683.69 | 0.3K |
| 11:50 | 684.00 | 684.00 | 684.00 | 684.00 | 0.2K |
| 11:52 | 684.00 | 684.00 | 684.00 | 684.00 | 1.0K |
| 11:53 | 683.86 | 685.50 | 683.86 | 685.50 | 1.2K |
| 11:54 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0K |
| 11:56 | 684.74 | 684.74 | 684.74 | 684.74 | 0.1K |
| 12:03 | 684.00 | 684.00 | 684.00 | 684.00 | 0.1K |
| 12:04 | 683.95 | 683.95 | 683.95 | 683.95 | 0.5K |
| 12:07 | 684.00 | 684.50 | 684.00 | 684.50 | 0.2K |
| 12:08 | 683.50 | 683.50 | 683.50 | 683.50 | 0.0K |
| 12:17 | 684.50 | 684.50 | 684.50 | 684.50 | 0.1K |
| 12:28 | 684.30 | 684.30 | 684.30 | 684.30 | 0.1K |
| 12:30 | 685.00 | 685.00 | 685.00 | 685.00 | 0.3K |
| 12:32 | 686.07 | 686.07 | 686.07 | 686.07 | 0.2K |
| 12:33 | 686.50 | 686.50 | 686.00 | 686.21 | 0.5K |
| 12:34 | 685.80 | 685.80 | 685.80 | 685.80 | 0.1K |
| 12:35 | 686.50 | 686.50 | 686.50 | 686.50 | 0.0K |
| 12:37 | 686.18 | 686.18 | 686.18 | 686.18 | 6.0K |
| 12:42 | 686.50 | 686.50 | 686.50 | 686.50 | 0.6K |
| 12:44 | 686.00 | 686.00 | 686.00 | 686.00 | 0.1K |
| 12:46 | 685.00 | 685.00 | 685.00 | 685.00 | 0.7K |
| 12:48 | 685.00 | 685.00 | 685.00 | 685.00 | 0.7K |
| 12:50 | 685.00 | 685.00 | 685.00 | 685.00 | 1.6K |
| 12:53 | 684.00 | 684.00 | 684.00 | 684.00 | 0.2K |
| 12:54 | 685.35 | 685.35 | 685.35 | 685.35 | 0.2K |
| 12:57 | 685.50 | 685.50 | 685.50 | 685.50 | 0.2K |
| 13:03 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 13:07 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 13:11 | 685.00 | 685.00 | 685.00 | 685.00 | 0.6K |
| 13:13 | 685.50 | 685.50 | 685.50 | 685.50 | 0.3K |
| 13:14 | 685.70 | 685.70 | 685.70 | 685.70 | 0.2K |
| 13:15 | 685.50 | 685.50 | 685.50 | 685.50 | 0.2K |
| 13:16 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 13:19 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 13:25 | 686.00 | 686.00 | 686.00 | 686.00 | 1.4K |
| 13:26 | 688.00 | 688.00 | 688.00 | 688.00 | 2.4K |
| 13:29 | 687.74 | 687.75 | 687.50 | 687.75 | 4.0K |
| 13:31 | 687.50 | 687.50 | 687.50 | 687.50 | 0.4K |
| 13:32 | 688.50 | 688.50 | 688.50 | 688.50 | 0.5K |
| 13:33 | 688.41 | 688.41 | 688.41 | 688.41 | 0.3K |
| 13:37 | 689.00 | 690.00 | 689.00 | 690.00 | 0.7K |
| 13:38 | 690.20 | 690.20 | 690.20 | 690.20 | 1.1K |
| 13:39 | 690.00 | 690.00 | 690.00 | 690.00 | 2.1K |
| 13:41 | 690.50 | 690.50 | 690.50 | 690.50 | 0.1K |
| 13:42 | 691.50 | 692.21 | 691.50 | 692.00 | 0.9K |
| 13:43 | 692.20 | 692.20 | 692.20 | 692.20 | 1.1K |
| 13:44 | 692.00 | 692.00 | 692.00 | 692.00 | 1.2K |
| 13:45 | 691.76 | 691.76 | 691.76 | 691.76 | 0.9K |
| 13:48 | 691.50 | 691.50 | 691.00 | 691.00 | 1.5K |
| 13:49 | 691.00 | 691.00 | 691.00 | 691.00 | 1.6K |
| 13:53 | 691.50 | 691.50 | 691.50 | 691.50 | 0.1K |
| 13:54 | 691.76 | 691.76 | 690.50 | 690.50 | 5.1K |
| 13:55 | 691.00 | 691.00 | 691.00 | 691.00 | 2.0K |
| 13:56 | 691.50 | 691.50 | 691.50 | 691.50 | 0.0K |
| 14:01 | 691.00 | 691.00 | 691.00 | 691.00 | 1.7K |
| 14:05 | 691.00 | 691.00 | 690.50 | 690.50 | 0.8K |
| 14:07 | 690.69 | 690.69 | 690.69 | 690.69 | 0.5K |
| 14:09 | 690.94 | 690.94 | 690.94 | 690.94 | 1.7K |
| 14:12 | 691.00 | 691.00 | 691.00 | 691.00 | 0.3K |
| 14:13 | 691.00 | 691.00 | 691.00 | 691.00 | 4.9K |
| 14:14 | 690.00 | 690.00 | 689.50 | 689.50 | 0.5K |
| 14:15 | 689.00 | 689.00 | 689.00 | 689.00 | 4.9K |
| 14:19 | 689.50 | 689.50 | 689.50 | 689.50 | 0.2K |
| 14:20 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0K |
| 14:21 | 689.50 | 689.50 | 689.50 | 689.50 | 1.8K |
| 14:23 | 689.14 | 689.18 | 689.14 | 689.18 | 0.6K |
| 14:26 | 689.50 | 689.50 | 689.05 | 689.05 | 23.0K |
| 14:27 | 689.50 | 689.50 | 689.50 | 689.50 | 1.0K |
| 14:28 | 689.50 | 689.80 | 689.50 | 689.80 | 0.2K |
| 14:29 | 689.00 | 689.00 | 689.00 | 689.00 | 3.1K |
| 14:30 | 690.00 | 690.00 | 690.00 | 690.00 | 0.6K |
| 14:31 | 689.86 | 689.86 | 689.86 | 689.86 | 0.2K |
| 14:32 | 690.50 | 690.50 | 690.00 | 690.00 | 1.5K |
| 14:34 | 690.50 | 690.50 | 690.50 | 690.50 | 0.7K |
| 14:35 | 690.50 | 690.50 | 690.50 | 690.50 | 1.0K |
| 14:36 | 689.50 | 689.50 | 689.50 | 689.50 | 2.0K |
| 14:37 | 689.40 | 689.40 | 689.40 | 689.40 | 0.5K |
| 14:38 | 689.00 | 689.00 | 688.50 | 688.50 | 1.0K |
| 14:39 | 689.50 | 689.50 | 689.50 | 689.50 | 0.3K |
| 14:41 | 688.54 | 688.54 | 688.54 | 688.54 | 0.3K |
| 14:45 | 690.00 | 691.00 | 690.00 | 691.00 | 2.6K |
| 14:46 | 689.50 | 689.50 | 689.50 | 689.50 | 5.1K |
| 14:48 | 689.64 | 689.64 | 689.18 | 689.18 | 0.8K |
| 14:49 | 689.00 | 689.00 | 689.00 | 689.00 | 1.4K |
| 14:50 | 687.50 | 687.50 | 687.50 | 687.50 | 0.6K |
| 14:51 | 688.00 | 688.00 | 688.00 | 688.00 | 0.6K |
| 14:52 | 688.00 | 688.00 | 688.00 | 688.00 | 0.5K |
| 14:57 | 687.00 | 687.00 | 687.00 | 687.00 | 1.3K |
| 14:58 | 686.91 | 686.91 | 686.91 | 686.91 | 0.9K |
| 14:59 | 688.00 | 688.00 | 688.00 | 688.00 | 0.4K |
| 15:01 | 688.73 | 688.73 | 688.73 | 688.73 | 0.0K |
| 15:03 | 688.71 | 688.71 | 688.71 | 688.71 | 7.2K |
| 15:04 | 689.00 | 689.00 | 689.00 | 689.00 | 0.1K |
| 15:05 | 689.00 | 689.00 | 689.00 | 689.00 | 2.5K |
| 15:06 | 689.00 | 689.00 | 689.00 | 689.00 | 0.6K |
| 15:08 | 688.50 | 688.50 | 688.00 | 688.00 | 0.0K |
| 15:10 | 688.00 | 688.00 | 688.00 | 688.00 | 1.4K |
| 15:11 | 688.50 | 688.50 | 688.50 | 688.50 | 0.8K |
| 15:13 | 688.50 | 689.50 | 688.50 | 689.50 | 4.0K |
| 15:14 | 689.70 | 690.00 | 689.70 | 690.00 | 5.1K |
| 15:15 | 690.00 | 690.26 | 689.50 | 689.50 | 8.2K |
| 15:16 | 689.32 | 689.32 | 689.32 | 689.32 | 0.0K |
| 15:18 | 689.50 | 690.00 | 689.50 | 690.00 | 2.8K |
| 15:19 | 690.50 | 690.50 | 690.50 | 690.50 | 0.2K |
| 15:20 | 690.50 | 691.00 | 690.00 | 690.00 | 3.5K |
| 15:21 | 689.60 | 690.00 | 689.60 | 690.00 | 1.6K |
| 15:22 | 690.50 | 690.50 | 690.50 | 690.50 | 0.1K |
| 15:24 | 691.00 | 691.00 | 690.32 | 690.32 | 1.6K |
| 15:25 | 690.00 | 690.00 | 690.00 | 690.00 | 3.0K |
| 15:28 | 690.00 | 690.00 | 690.00 | 690.00 | 0.3K |
| 15:31 | 690.00 | 690.00 | 690.00 | 690.00 | 0.3K |
| 15:32 | 690.00 | 690.00 | 689.00 | 689.00 | 8.4K |
| 15:33 | 689.00 | 689.00 | 687.00 | 687.00 | 5.3K |
| 15:34 | 687.50 | 688.50 | 687.50 | 688.50 | 1.2K |
| 15:37 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0K |
| 15:39 | 688.50 | 688.50 | 688.50 | 688.50 | 0.4K |
| 15:42 | 688.50 | 688.50 | 686.50 | 686.50 | 6.0K |
| 15:43 | 687.00 | 687.00 | 687.00 | 687.00 | 0.4K |
| 15:45 | 687.09 | 687.09 | 687.00 | 687.00 | 1.0K |
| 15:48 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0K |
| 15:49 | 687.50 | 687.50 | 687.00 | 687.00 | 2.6K |
| 15:50 | 687.00 | 687.00 | 687.00 | 687.00 | 0.1K |
| 15:51 | 687.00 | 687.00 | 686.50 | 686.50 | 2.9K |
| 15:54 | 686.00 | 686.00 | 686.00 | 686.00 | 0.7K |
| 15:55 | 685.50 | 686.00 | 685.50 | 686.00 | 0.4K |
| 16:00 | 686.02 | 686.02 | 685.00 | 685.00 | 4.4K |
| 16:01 | 685.00 | 685.00 | 684.47 | 684.61 | 4.9K |
| 16:05 | 684.58 | 684.58 | 684.58 | 684.58 | 0.1K |
| 16:06 | 685.00 | 685.00 | 685.00 | 685.00 | 3.1K |
| 16:07 | 684.81 | 684.81 | 684.81 | 684.81 | 0.3K |
| 16:09 | 685.08 | 685.08 | 685.08 | 685.08 | 0.9K |
| 16:10 | 685.00 | 685.00 | 685.00 | 685.00 | 5.5K |
| 16:16 | 685.00 | 685.00 | 684.00 | 684.00 | 7.8K |
| 16:21 | 684.50 | 684.50 | 684.50 | 684.50 | 1.9K |
| 16:22 | 684.50 | 684.50 | 684.00 | 684.00 | 4.7K |
| 16:23 | 684.00 | 684.50 | 684.00 | 684.50 | 1.6K |
| 16:25 | 685.00 | 686.00 | 685.00 | 686.00 | 3.4K |
| 16:26 | 686.50 | 686.50 | 686.50 | 686.50 | 2.4K |
| 16:27 | 686.50 | 687.00 | 686.50 | 686.50 | 1.7K |
| 16:28 | 687.00 | 687.50 | 687.00 | 687.50 | 2.9K |
| 16:29 | 687.00 | 687.50 | 687.00 | 687.50 | 1.6K |
| 16:35 | 685.50 | 685.50 | 685.50 | 685.50 | 203.6K |