| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 749.00 | 749.00 | 745.23 | 745.23 | 20.7K |
| 08:01 | 747.00 | 747.65 | 747.00 | 747.65 | 1.6K |
| 08:02 | 748.54 | 748.54 | 746.50 | 746.50 | 3.0K |
| 08:03 | 746.40 | 746.40 | 746.40 | 746.40 | 0.2K |
| 08:04 | 748.50 | 748.50 | 748.00 | 748.18 | 2.4K |
| 08:07 | 747.50 | 747.50 | 747.50 | 747.50 | 0.3K |
| 08:08 | 749.00 | 749.00 | 749.00 | 749.00 | 1.5K |
| 08:09 | 748.00 | 748.50 | 748.00 | 748.50 | 1.4K |
| 08:12 | 747.44 | 747.44 | 747.44 | 747.44 | 0.1K |
| 08:15 | 747.50 | 747.50 | 746.24 | 746.24 | 2.0K |
| 08:16 | 746.00 | 746.00 | 745.90 | 745.90 | 0.8K |
| 08:17 | 746.03 | 746.03 | 745.50 | 745.50 | 0.9K |
| 08:19 | 745.35 | 745.35 | 745.00 | 745.00 | 1.2K |
| 08:20 | 744.80 | 744.80 | 744.80 | 744.80 | 0.7K |
| 08:21 | 744.00 | 744.00 | 742.50 | 744.00 | 5.0K |
| 08:22 | 747.50 | 748.00 | 747.50 | 748.00 | 1.8K |
| 08:23 | 748.50 | 748.50 | 748.50 | 748.50 | 1.2K |
| 08:24 | 748.00 | 748.00 | 747.50 | 747.50 | 1.4K |
| 08:25 | 748.00 | 748.00 | 748.00 | 748.00 | 1.0K |
| 08:29 | 747.50 | 747.50 | 747.50 | 747.50 | 0.1K |
| 08:30 | 747.00 | 747.50 | 747.00 | 747.50 | 0.9K |
| 08:31 | 748.00 | 748.00 | 748.00 | 748.00 | 0.4K |
| 08:32 | 747.00 | 748.00 | 747.00 | 748.00 | 1.5K |
| 08:33 | 747.35 | 747.35 | 747.35 | 747.35 | 0.1K |
| 08:35 | 747.00 | 747.00 | 747.00 | 747.00 | 0.8K |
| 08:36 | 746.00 | 746.00 | 746.00 | 746.00 | 1.1K |
| 08:38 | 746.00 | 746.00 | 745.00 | 745.50 | 3.7K |
| 08:39 | 745.50 | 745.50 | 745.50 | 745.50 | 3.4K |
| 08:40 | 745.63 | 745.63 | 745.63 | 745.63 | 5.0K |
| 08:42 | 745.75 | 745.75 | 745.75 | 745.75 | 5.0K |
| 08:43 | 744.50 | 744.50 | 744.50 | 744.50 | 1.2K |
| 08:44 | 744.00 | 744.24 | 743.50 | 743.50 | 0.6K |
| 08:45 | 743.50 | 743.75 | 743.50 | 743.75 | 0.6K |
| 08:46 | 745.50 | 745.50 | 745.00 | 745.00 | 2.3K |
| 08:47 | 744.94 | 744.94 | 744.94 | 744.94 | 0.6K |
| 08:49 | 744.40 | 744.40 | 744.40 | 744.40 | 0.9K |
| 08:51 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 08:53 | 745.50 | 746.00 | 745.50 | 745.68 | 1.7K |
| 08:55 | 746.50 | 746.50 | 746.50 | 746.50 | 0.9K |
| 08:56 | 746.97 | 746.97 | 746.97 | 746.97 | 0.5K |
| 08:57 | 746.50 | 746.50 | 746.50 | 746.50 | 0.0K |
| 08:58 | 746.71 | 746.71 | 746.71 | 746.71 | 1.5K |
| 08:59 | 746.50 | 747.00 | 746.50 | 747.00 | 2.9K |
| 09:01 | 746.76 | 747.05 | 746.76 | 747.05 | 1.0K |
| 09:02 | 747.50 | 748.50 | 747.50 | 748.50 | 0.6K |
| 09:04 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 09:05 | 747.00 | 747.00 | 747.00 | 747.00 | 4.2K |
| 09:06 | 747.00 | 747.50 | 747.00 | 747.50 | 1.7K |
| 09:10 | 748.00 | 749.00 | 748.00 | 749.00 | 1.3K |
| 09:11 | 750.00 | 750.00 | 750.00 | 750.00 | 1.4K |
| 09:13 | 749.50 | 750.00 | 749.00 | 749.00 | 1.8K |
| 09:15 | 750.00 | 751.00 | 750.00 | 751.00 | 1.1K |
| 09:17 | 750.50 | 751.00 | 750.50 | 751.00 | 2.5K |
| 09:18 | 751.00 | 751.00 | 750.00 | 750.00 | 3.9K |
| 09:19 | 751.00 | 752.00 | 751.00 | 752.00 | 3.0K |
| 09:23 | 751.00 | 751.00 | 751.00 | 751.00 | 0.5K |
| 09:24 | 751.00 | 751.25 | 750.50 | 751.25 | 5.7K |
| 09:25 | 750.37 | 750.37 | 750.37 | 750.37 | 1.1K |
| 09:27 | 751.00 | 751.00 | 751.00 | 751.00 | 0.9K |
| 09:30 | 751.00 | 751.00 | 751.00 | 751.00 | 0.6K |
| 09:43 | 751.50 | 752.00 | 751.50 | 752.00 | 0.1K |
| 09:46 | 751.65 | 751.65 | 751.65 | 751.65 | 1.3K |
| 09:52 | 751.00 | 751.50 | 751.00 | 751.50 | 0.7K |
| 09:55 | 752.00 | 752.50 | 752.00 | 752.50 | 1.3K |
| 09:57 | 751.61 | 752.00 | 751.50 | 751.50 | 3.8K |
| 09:58 | 752.50 | 753.00 | 752.50 | 753.00 | 1.1K |
| 09:59 | 752.50 | 752.50 | 752.50 | 752.50 | 1.9K |
| 10:00 | 752.50 | 753.00 | 752.50 | 753.00 | 0.2K |
| 10:01 | 752.50 | 752.50 | 751.50 | 751.50 | 1.3K |
| 10:03 | 753.00 | 753.50 | 753.00 | 753.50 | 1.1K |
| 10:09 | 753.00 | 753.00 | 753.00 | 753.00 | 2.0K |
| 10:12 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 10:19 | 754.00 | 754.00 | 754.00 | 754.00 | 0.8K |
| 10:24 | 753.50 | 753.50 | 753.50 | 753.50 | 0.1K |
| 10:28 | 754.00 | 754.50 | 754.00 | 754.50 | 0.8K |
| 10:29 | 754.50 | 754.50 | 754.50 | 754.50 | 0.0K |
| 10:30 | 754.37 | 754.37 | 754.37 | 754.37 | 0.4K |
| 10:32 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 10:37 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 10:47 | 753.50 | 753.50 | 753.50 | 753.50 | 1.0K |
| 10:50 | 752.50 | 752.50 | 752.50 | 752.50 | 0.0K |
| 10:51 | 751.00 | 751.50 | 751.00 | 751.50 | 1.4K |
| 10:54 | 751.00 | 751.00 | 751.00 | 751.00 | 1.3K |
| 10:58 | 751.00 | 752.00 | 751.00 | 752.00 | 0.6K |
| 10:59 | 752.00 | 752.00 | 752.00 | 752.00 | 2.5K |
| 11:00 | 752.50 | 752.50 | 752.50 | 752.50 | 0.1K |
| 11:01 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 11:10 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 11:11 | 752.50 | 753.00 | 752.50 | 753.00 | 1.9K |
| 11:12 | 752.50 | 752.50 | 752.50 | 752.50 | 0.3K |
| 11:19 | 753.50 | 753.50 | 753.50 | 753.50 | 0.0K |
| 11:21 | 753.00 | 753.00 | 753.00 | 753.00 | 0.5K |
| 11:22 | 753.00 | 753.00 | 753.00 | 753.00 | 0.7K |
| 11:29 | 753.00 | 753.00 | 753.00 | 753.00 | 0.3K |
| 11:31 | 752.50 | 752.50 | 752.50 | 752.50 | 0.2K |
| 11:35 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 11:37 | 753.00 | 753.00 | 752.50 | 752.50 | 0.7K |
| 11:38 | 753.50 | 753.50 | 753.50 | 753.50 | 1.5K |
| 11:41 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 11:43 | 752.50 | 752.50 | 752.50 | 752.50 | 0.5K |
| 11:46 | 754.00 | 754.00 | 754.00 | 754.00 | 2.1K |
| 11:49 | 754.00 | 754.00 | 754.00 | 754.00 | 1.5K |
| 11:52 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 12:03 | 753.00 | 753.00 | 753.00 | 753.00 | 1.3K |
| 12:06 | 752.50 | 752.50 | 752.50 | 752.50 | 0.1K |
| 12:14 | 753.50 | 753.50 | 753.50 | 753.50 | 2.1K |
| 12:17 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 12:19 | 755.00 | 755.00 | 755.00 | 755.00 | 1.1K |
| 12:20 | 754.50 | 754.50 | 754.50 | 754.50 | 0.4K |
| 12:21 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0K |
| 12:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.7K |
| 12:26 | 753.00 | 753.00 | 749.50 | 749.50 | 6.2K |
| 12:27 | 750.00 | 750.00 | 748.50 | 748.50 | 5.2K |
| 12:29 | 749.50 | 750.50 | 749.50 | 750.50 | 3.0K |
| 12:30 | 751.00 | 751.00 | 751.00 | 751.00 | 0.4K |
| 12:31 | 750.00 | 750.00 | 750.00 | 750.00 | 0.2K |
| 12:33 | 751.00 | 751.00 | 750.00 | 750.00 | 1.9K |
| 12:34 | 749.50 | 749.50 | 749.50 | 749.50 | 0.6K |
| 12:37 | 749.50 | 749.50 | 748.50 | 748.50 | 0.9K |
| 12:40 | 750.50 | 750.50 | 750.50 | 750.50 | 0.4K |
| 12:42 | 750.00 | 750.00 | 749.50 | 749.50 | 1.0K |
| 12:46 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0K |
| 12:48 | 750.00 | 750.00 | 750.00 | 750.00 | 1.6K |
| 12:49 | 749.00 | 749.00 | 749.00 | 749.00 | 0.3K |
| 12:50 | 749.00 | 750.00 | 749.00 | 750.00 | 1.0K |
| 12:52 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 12:55 | 749.50 | 749.50 | 749.50 | 749.50 | 0.3K |
| 12:57 | 749.50 | 749.50 | 749.50 | 749.50 | 0.1K |
| 13:02 | 751.50 | 751.50 | 751.50 | 751.50 | 0.5K |
| 13:05 | 751.64 | 751.64 | 751.64 | 751.64 | 0.4K |
| 13:06 | 752.50 | 752.50 | 752.00 | 752.00 | 0.7K |
| 13:07 | 752.50 | 753.00 | 752.50 | 753.00 | 0.5K |
| 13:11 | 751.87 | 751.87 | 751.87 | 751.87 | 1.0K |
| 13:12 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 13:18 | 752.00 | 752.00 | 751.50 | 751.50 | 0.8K |
| 13:19 | 752.50 | 752.50 | 752.50 | 752.50 | 1.1K |
| 13:20 | 752.00 | 752.00 | 751.50 | 751.50 | 0.1K |
| 13:21 | 751.50 | 751.50 | 751.50 | 751.50 | 0.2K |
| 13:24 | 751.13 | 751.13 | 751.13 | 751.13 | 0.2K |
| 13:28 | 751.50 | 752.00 | 751.50 | 752.00 | 0.3K |
| 13:31 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 13:32 | 751.50 | 751.50 | 751.50 | 751.50 | 0.0K |
| 13:33 | 752.50 | 752.50 | 752.00 | 752.00 | 0.7K |
| 13:35 | 754.00 | 754.50 | 754.00 | 754.50 | 1.7K |
| 13:37 | 755.00 | 755.00 | 755.00 | 755.00 | 0.2K |
| 13:40 | 754.50 | 754.50 | 754.50 | 754.50 | 0.1K |
| 13:41 | 754.00 | 754.00 | 752.50 | 752.50 | 6.4K |
| 13:42 | 752.50 | 754.00 | 752.50 | 753.50 | 5.4K |
| 13:44 | 753.50 | 753.50 | 753.50 | 753.50 | 0.5K |
| 13:46 | 752.50 | 752.50 | 752.50 | 752.50 | 0.1K |
| 13:47 | 752.50 | 752.50 | 752.50 | 752.50 | 0.3K |
| 13:49 | 752.00 | 752.00 | 751.00 | 751.00 | 3.2K |
| 13:50 | 752.00 | 752.50 | 752.00 | 752.50 | 1.6K |
| 13:52 | 752.50 | 752.50 | 752.50 | 752.50 | 0.2K |
| 13:55 | 753.00 | 753.00 | 753.00 | 753.00 | 0.6K |
| 13:56 | 752.88 | 753.00 | 752.50 | 752.50 | 1.1K |
| 13:57 | 753.00 | 753.00 | 753.00 | 753.00 | 0.9K |
| 14:01 | 753.00 | 753.00 | 753.00 | 753.00 | 0.2K |
| 14:02 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 14:05 | 752.35 | 752.50 | 752.35 | 752.50 | 0.3K |
| 14:06 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 14:12 | 751.00 | 751.00 | 751.00 | 751.00 | 0.4K |
| 14:13 | 752.00 | 754.00 | 752.00 | 754.00 | 1.3K |
| 14:17 | 753.50 | 753.50 | 753.50 | 753.50 | 0.0K |
| 14:20 | 753.50 | 753.50 | 753.50 | 753.50 | 0.3K |
| 14:25 | 754.50 | 754.50 | 754.50 | 754.50 | 1.5K |
| 14:27 | 754.50 | 754.50 | 754.50 | 754.50 | 1.3K |
| 14:30 | 755.00 | 755.00 | 753.00 | 753.00 | 4.7K |
| 14:31 | 752.50 | 752.50 | 751.85 | 751.85 | 2.4K |
| 14:33 | 751.00 | 752.00 | 751.00 | 751.50 | 5.0K |
| 14:34 | 750.50 | 750.50 | 750.50 | 750.50 | 0.1K |
| 14:37 | 751.00 | 751.00 | 750.00 | 750.00 | 0.7K |
| 14:39 | 751.50 | 751.50 | 751.50 | 751.50 | 1.0K |
| 14:41 | 751.00 | 752.00 | 751.00 | 752.00 | 0.8K |
| 14:42 | 751.85 | 751.85 | 751.85 | 751.85 | 0.1K |
| 14:44 | 751.50 | 751.50 | 751.00 | 751.00 | 1.6K |
| 14:45 | 750.50 | 750.50 | 750.50 | 750.50 | 0.4K |
| 14:46 | 751.00 | 751.00 | 751.00 | 751.00 | 0.1K |
| 14:50 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 14:53 | 749.50 | 749.50 | 749.50 | 749.50 | 0.0K |
| 14:55 | 749.00 | 749.00 | 749.00 | 749.00 | 0.1K |
| 14:56 | 748.00 | 748.50 | 748.00 | 748.50 | 3.0K |
| 14:57 | 747.50 | 747.50 | 747.50 | 747.50 | 0.3K |
| 15:00 | 746.50 | 746.50 | 746.50 | 746.50 | 0.2K |
| 15:01 | 745.50 | 746.00 | 745.50 | 745.55 | 5.2K |
| 15:02 | 746.50 | 746.50 | 745.75 | 745.75 | 0.4K |
| 15:03 | 745.50 | 746.00 | 745.50 | 746.00 | 0.9K |
| 15:05 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 15:06 | 746.50 | 746.50 | 746.00 | 746.00 | 0.3K |
| 15:07 | 746.50 | 746.50 | 746.50 | 746.50 | 1.8K |
| 15:10 | 746.00 | 746.50 | 745.50 | 745.50 | 3.3K |
| 15:15 | 745.00 | 745.00 | 744.50 | 744.50 | 1.0K |
| 15:16 | 744.50 | 744.50 | 744.50 | 744.50 | 1.3K |
| 15:17 | 744.00 | 744.00 | 743.50 | 743.50 | 2.2K |
| 15:18 | 743.50 | 743.50 | 743.50 | 743.50 | 0.5K |
| 15:19 | 743.00 | 743.00 | 743.00 | 743.00 | 2.2K |
| 15:20 | 741.50 | 741.50 | 741.00 | 741.00 | 1.5K |
| 15:21 | 739.50 | 739.50 | 739.25 | 739.25 | 0.9K |
| 15:22 | 739.00 | 739.00 | 739.00 | 739.00 | 0.3K |
| 15:23 | 739.35 | 739.35 | 739.35 | 739.35 | 2.7K |
| 15:24 | 739.00 | 739.00 | 739.00 | 739.00 | 2.8K |
| 15:25 | 740.00 | 741.00 | 740.00 | 741.00 | 2.9K |
| 15:26 | 740.00 | 740.00 | 739.29 | 739.29 | 2.5K |
| 15:28 | 739.50 | 739.71 | 739.00 | 739.00 | 1.0K |
| 15:30 | 738.79 | 738.79 | 738.50 | 738.50 | 5.2K |
| 15:31 | 738.00 | 738.00 | 738.00 | 738.00 | 2.1K |
| 15:32 | 737.50 | 738.00 | 737.50 | 737.50 | 4.3K |
| 15:33 | 737.50 | 737.50 | 737.50 | 737.50 | 0.4K |
| 15:34 | 738.50 | 738.50 | 738.50 | 738.50 | 0.5K |
| 15:35 | 738.00 | 738.50 | 737.50 | 737.50 | 0.4K |
| 15:37 | 737.56 | 737.56 | 737.56 | 737.56 | 0.1K |
| 15:38 | 737.38 | 737.85 | 737.38 | 737.85 | 0.6K |
| 15:39 | 737.70 | 737.70 | 737.45 | 737.45 | 1.1K |
| 15:40 | 737.30 | 737.30 | 737.30 | 737.30 | 0.1K |
| 15:41 | 737.50 | 737.50 | 736.71 | 736.71 | 5.3K |
| 15:42 | 737.20 | 737.88 | 737.20 | 737.88 | 3.1K |
| 15:43 | 738.50 | 738.50 | 738.50 | 738.50 | 0.1K |
| 15:44 | 737.50 | 737.50 | 737.50 | 737.50 | 0.4K |
| 15:45 | 739.00 | 739.00 | 739.00 | 739.00 | 1.2K |
| 15:46 | 738.50 | 738.50 | 738.00 | 738.00 | 0.1K |
| 15:48 | 738.50 | 738.50 | 738.50 | 738.50 | 0.4K |
| 15:49 | 738.50 | 738.50 | 738.50 | 738.50 | 0.0K |
| 15:51 | 739.00 | 739.38 | 739.00 | 739.38 | 0.6K |
| 15:52 | 739.50 | 739.50 | 739.50 | 739.50 | 0.2K |
| 15:53 | 739.75 | 740.21 | 739.75 | 740.21 | 0.7K |
| 15:54 | 740.00 | 740.00 | 739.50 | 739.50 | 1.1K |
| 15:58 | 740.00 | 740.00 | 739.00 | 739.00 | 2.8K |
| 16:00 | 738.00 | 738.00 | 738.00 | 738.00 | 2.8K |
| 16:01 | 738.00 | 738.00 | 737.50 | 737.50 | 0.6K |
| 16:02 | 737.50 | 737.50 | 737.00 | 737.00 | 1.2K |
| 16:03 | 737.25 | 737.25 | 736.59 | 736.59 | 2.5K |
| 16:04 | 737.50 | 738.00 | 737.50 | 738.00 | 4.8K |
| 16:06 | 736.89 | 737.50 | 736.89 | 737.00 | 4.0K |
| 16:07 | 736.50 | 736.50 | 736.00 | 736.00 | 0.9K |
| 16:08 | 736.50 | 737.00 | 736.50 | 736.50 | 5.4K |
| 16:09 | 736.50 | 736.50 | 736.50 | 736.50 | 0.3K |
| 16:10 | 737.00 | 738.50 | 737.00 | 738.50 | 3.9K |
| 16:12 | 738.50 | 738.50 | 738.50 | 738.50 | 0.0K |
| 16:13 | 738.50 | 738.50 | 738.50 | 738.50 | 0.2K |
| 16:15 | 738.50 | 739.50 | 738.50 | 739.50 | 1.3K |
| 16:16 | 739.00 | 739.54 | 739.00 | 739.54 | 1.5K |
| 16:17 | 737.50 | 738.00 | 737.50 | 738.00 | 2.9K |
| 16:19 | 738.04 | 738.04 | 737.50 | 737.50 | 0.8K |
| 16:21 | 737.50 | 737.50 | 737.00 | 737.00 | 1.9K |
| 16:22 | 738.00 | 738.50 | 738.00 | 738.50 | 4.0K |
| 16:23 | 738.50 | 738.50 | 738.50 | 738.50 | 0.2K |
| 16:25 | 738.50 | 738.50 | 738.50 | 738.50 | 3.7K |
| 16:26 | 738.50 | 738.50 | 738.50 | 738.50 | 0.4K |
| 16:27 | 739.25 | 739.25 | 739.25 | 739.25 | 5.4K |
| 16:28 | 739.08 | 739.08 | 739.08 | 739.08 | 2.7K |
| 16:29 | 738.50 | 739.00 | 738.50 | 739.00 | 2.1K |
| 16:35 | 739.00 | 739.00 | 739.00 | 739.00 | 239.9K |