| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 747.00 | 747.00 | 743.85 | 744.78 | 16.3K |
| 08:01 | 746.50 | 747.00 | 746.50 | 747.00 | 2.8K |
| 08:02 | 746.16 | 746.16 | 746.16 | 746.16 | 1.3K |
| 08:03 | 747.50 | 748.00 | 746.03 | 746.03 | 2.6K |
| 08:04 | 746.00 | 746.00 | 746.00 | 746.00 | 0.5K |
| 08:08 | 747.00 | 748.00 | 747.00 | 748.00 | 0.2K |
| 08:09 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 08:12 | 748.00 | 748.00 | 746.50 | 746.50 | 0.4K |
| 08:14 | 745.50 | 745.50 | 745.50 | 745.50 | 1.0K |
| 08:17 | 743.50 | 743.50 | 743.50 | 743.50 | 0.3K |
| 08:19 | 743.50 | 743.50 | 743.50 | 743.50 | 1.5K |
| 08:20 | 743.72 | 744.50 | 743.50 | 744.50 | 2.1K |
| 08:23 | 742.50 | 742.50 | 742.50 | 742.50 | 0.3K |
| 08:26 | 743.00 | 743.00 | 743.00 | 743.00 | 0.4K |
| 08:30 | 743.50 | 743.50 | 743.50 | 743.50 | 4.1K |
| 08:32 | 743.50 | 743.50 | 742.50 | 743.00 | 1.0K |
| 08:33 | 742.58 | 742.58 | 742.58 | 742.58 | 0.2K |
| 08:34 | 742.50 | 742.50 | 742.50 | 742.50 | 0.2K |
| 08:35 | 742.50 | 742.50 | 742.50 | 742.50 | 0.2K |
| 08:42 | 742.00 | 742.00 | 742.00 | 742.00 | 0.3K |
| 08:43 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 08:45 | 741.50 | 741.50 | 741.50 | 741.50 | 0.2K |
| 08:46 | 742.50 | 742.50 | 742.50 | 742.50 | 0.0K |
| 08:47 | 742.00 | 742.50 | 742.00 | 742.50 | 0.1K |
| 08:49 | 742.50 | 742.50 | 742.50 | 742.50 | 0.2K |
| 08:51 | 740.50 | 740.68 | 740.50 | 740.68 | 0.3K |
| 08:53 | 740.25 | 742.00 | 740.25 | 742.00 | 1.3K |
| 08:54 | 742.01 | 742.50 | 742.01 | 742.50 | 0.3K |
| 08:56 | 744.00 | 744.00 | 744.00 | 744.00 | 0.7K |
| 08:57 | 744.00 | 744.00 | 742.00 | 743.00 | 2.4K |
| 08:58 | 743.50 | 745.00 | 743.50 | 745.00 | 1.8K |
| 09:01 | 743.88 | 743.88 | 743.88 | 743.88 | 0.4K |
| 09:02 | 744.50 | 744.50 | 744.50 | 744.50 | 0.4K |
| 09:04 | 744.48 | 744.48 | 744.48 | 744.48 | 0.0K |
| 09:08 | 744.00 | 744.00 | 743.50 | 743.50 | 2.2K |
| 09:10 | 743.00 | 743.00 | 743.00 | 743.00 | 0.4K |
| 09:11 | 742.98 | 742.98 | 742.98 | 742.98 | 0.2K |
| 09:12 | 742.50 | 742.50 | 742.50 | 742.50 | 0.2K |
| 09:15 | 742.50 | 742.50 | 742.50 | 742.50 | 0.3K |
| 09:20 | 742.50 | 742.50 | 742.50 | 742.50 | 0.6K |
| 09:21 | 742.00 | 742.00 | 742.00 | 742.00 | 1.8K |
| 09:23 | 741.50 | 741.50 | 741.50 | 741.50 | 0.3K |
| 09:24 | 741.38 | 741.72 | 741.38 | 741.72 | 1.4K |
| 09:25 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:29 | 742.50 | 742.50 | 742.50 | 742.50 | 0.6K |
| 09:31 | 741.00 | 741.00 | 741.00 | 741.00 | 0.2K |
| 09:40 | 740.00 | 741.00 | 740.00 | 741.00 | 0.9K |
| 09:43 | 740.50 | 740.50 | 740.50 | 740.50 | 0.3K |
| 09:57 | 739.00 | 741.00 | 739.00 | 741.00 | 6.3K |
| 09:58 | 741.50 | 741.50 | 741.50 | 741.50 | 1.9K |
| 10:00 | 741.50 | 741.50 | 741.50 | 741.50 | 0.2K |
| 10:01 | 741.50 | 741.50 | 741.50 | 741.50 | 0.6K |
| 10:02 | 741.00 | 741.00 | 741.00 | 741.00 | 0.5K |
| 10:05 | 741.50 | 741.50 | 741.50 | 741.50 | 0.3K |
| 10:07 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 10:08 | 740.50 | 740.50 | 740.50 | 740.50 | 0.0K |
| 10:09 | 741.00 | 741.00 | 741.00 | 741.00 | 1.1K |
| 10:10 | 740.50 | 740.50 | 740.50 | 740.50 | 0.1K |
| 10:11 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 10:13 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 10:19 | 740.50 | 740.50 | 740.00 | 740.00 | 1.6K |
| 10:21 | 739.50 | 739.50 | 739.50 | 739.50 | 0.0K |
| 10:22 | 738.50 | 738.50 | 738.00 | 738.00 | 3.0K |
| 10:23 | 739.00 | 739.50 | 739.00 | 739.50 | 1.2K |
| 10:30 | 739.72 | 739.72 | 739.72 | 739.72 | 0.5K |
| 10:31 | 740.00 | 740.50 | 740.00 | 740.50 | 0.6K |
| 10:35 | 740.22 | 741.50 | 740.22 | 741.50 | 1.2K |
| 10:38 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:50 | 741.00 | 741.00 | 740.00 | 740.00 | 1.0K |
| 10:51 | 740.50 | 740.50 | 740.50 | 740.50 | 0.3K |
| 10:52 | 740.50 | 740.50 | 740.50 | 740.50 | 0.4K |
| 10:53 | 740.00 | 740.00 | 740.00 | 740.00 | 0.4K |
| 11:00 | 739.50 | 741.00 | 739.50 | 741.00 | 0.7K |
| 11:03 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 11:06 | 741.50 | 741.50 | 741.50 | 741.50 | 0.2K |
| 11:09 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 11:12 | 742.00 | 742.00 | 741.00 | 741.00 | 1.7K |
| 11:13 | 742.50 | 742.50 | 742.50 | 742.50 | 0.8K |
| 11:17 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 11:23 | 741.00 | 741.00 | 741.00 | 741.00 | 0.2K |
| 11:30 | 741.13 | 741.13 | 741.13 | 741.13 | 0.4K |
| 11:31 | 741.50 | 741.50 | 741.50 | 741.50 | 0.3K |
| 11:34 | 741.32 | 741.32 | 741.32 | 741.32 | 0.7K |
| 11:35 | 742.00 | 742.00 | 742.00 | 742.00 | 1.5K |
| 11:36 | 742.50 | 742.50 | 742.50 | 742.50 | 0.1K |
| 11:38 | 742.50 | 742.50 | 742.50 | 742.50 | 0.0K |
| 11:41 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 11:45 | 743.50 | 743.50 | 743.50 | 743.50 | 0.0K |
| 11:46 | 743.50 | 743.50 | 743.50 | 743.50 | 0.0K |
| 11:48 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 11:49 | 742.75 | 742.75 | 742.75 | 742.75 | 0.2K |
| 11:56 | 742.00 | 742.00 | 742.00 | 742.00 | 0.6K |
| 11:57 | 742.50 | 742.50 | 742.50 | 742.50 | 0.3K |
| 11:59 | 742.14 | 742.14 | 742.14 | 742.14 | 0.2K |
| 12:01 | 742.43 | 742.43 | 742.43 | 742.43 | 0.2K |
| 12:03 | 742.43 | 742.43 | 742.43 | 742.43 | 0.1K |
| 12:05 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:06 | 743.00 | 743.00 | 743.00 | 743.00 | 0.8K |
| 12:07 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:15 | 743.50 | 743.50 | 743.50 | 743.50 | 0.1K |
| 12:17 | 743.50 | 743.50 | 743.50 | 743.50 | 0.6K |
| 12:18 | 743.00 | 743.00 | 743.00 | 743.00 | 0.2K |
| 12:24 | 743.00 | 743.00 | 743.00 | 743.00 | 0.3K |
| 12:26 | 742.50 | 743.64 | 742.50 | 743.64 | 1.4K |
| 12:28 | 742.00 | 742.00 | 742.00 | 742.00 | 0.3K |
| 12:29 | 742.00 | 742.00 | 742.00 | 742.00 | 0.3K |
| 12:30 | 742.50 | 743.00 | 742.50 | 743.00 | 0.4K |
| 12:31 | 743.00 | 743.00 | 743.00 | 743.00 | 0.2K |
| 12:39 | 743.50 | 743.50 | 743.50 | 743.50 | 0.6K |
| 12:40 | 744.00 | 744.00 | 744.00 | 744.00 | 1.1K |
| 12:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:52 | 744.50 | 744.50 | 744.50 | 744.50 | 2.8K |
| 12:54 | 745.00 | 745.00 | 745.00 | 745.00 | 0.3K |
| 12:59 | 745.50 | 745.50 | 745.50 | 745.50 | 0.0K |
| 13:10 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 13:19 | 743.00 | 743.00 | 743.00 | 743.00 | 0.9K |
| 13:21 | 743.50 | 743.50 | 743.50 | 743.50 | 0.6K |
| 13:22 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 13:23 | 743.50 | 743.50 | 743.50 | 743.50 | 0.0K |
| 13:24 | 744.00 | 744.00 | 744.00 | 744.00 | 0.8K |
| 13:27 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:29 | 743.50 | 743.50 | 743.50 | 743.50 | 0.2K |
| 13:36 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 13:39 | 745.50 | 745.50 | 745.50 | 745.50 | 0.3K |
| 13:40 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 13:41 | 746.00 | 746.00 | 746.00 | 746.00 | 1.5K |
| 13:42 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:44 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:45 | 746.50 | 746.50 | 746.50 | 746.50 | 0.1K |
| 13:47 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:49 | 745.75 | 746.50 | 745.75 | 746.50 | 1.3K |
| 13:50 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:53 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:54 | 745.50 | 745.50 | 745.50 | 745.50 | 0.0K |
| 13:55 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:56 | 744.50 | 744.50 | 744.50 | 744.50 | 0.7K |
| 13:57 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 13:58 | 744.50 | 744.50 | 744.50 | 744.50 | 0.1K |
| 14:00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.3K |
| 14:03 | 745.00 | 745.00 | 745.00 | 745.00 | 1.8K |
| 14:05 | 744.50 | 745.00 | 744.50 | 745.00 | 0.7K |
| 14:06 | 742.00 | 742.00 | 742.00 | 742.00 | 2.1K |
| 14:08 | 741.00 | 741.00 | 741.00 | 741.00 | 0.3K |
| 14:10 | 740.50 | 740.50 | 740.50 | 740.50 | 1.1K |
| 14:11 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 14:12 | 741.50 | 741.50 | 741.50 | 741.50 | 0.8K |
| 14:13 | 742.50 | 742.50 | 742.50 | 742.50 | 0.0K |
| 14:14 | 742.00 | 742.50 | 742.00 | 742.50 | 2.7K |
| 14:15 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:17 | 743.00 | 743.00 | 743.00 | 743.00 | 3.0K |
| 14:19 | 742.00 | 742.00 | 742.00 | 742.00 | 3.3K |
| 14:22 | 742.00 | 742.00 | 741.50 | 741.50 | 0.3K |
| 14:24 | 742.00 | 742.50 | 742.00 | 742.00 | 1.2K |
| 14:25 | 742.00 | 742.00 | 742.00 | 742.00 | 0.4K |
| 14:29 | 742.50 | 742.50 | 742.50 | 742.50 | 0.1K |
| 14:30 | 743.00 | 743.50 | 743.00 | 743.50 | 0.8K |
| 14:31 | 744.50 | 744.50 | 744.50 | 744.50 | 1.7K |
| 14:32 | 744.50 | 745.50 | 744.50 | 745.50 | 1.1K |
| 14:33 | 746.50 | 746.50 | 746.50 | 746.50 | 0.2K |
| 14:36 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 14:37 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 14:39 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 14:40 | 744.50 | 744.50 | 744.50 | 744.50 | 0.2K |
| 14:41 | 745.50 | 746.00 | 745.50 | 746.00 | 0.5K |
| 14:42 | 745.50 | 745.50 | 745.50 | 745.50 | 0.0K |
| 14:44 | 746.50 | 746.50 | 746.50 | 746.50 | 0.1K |
| 14:45 | 745.83 | 745.83 | 745.83 | 745.83 | 16.1K |
| 14:46 | 747.00 | 749.00 | 747.00 | 749.00 | 3.0K |
| 14:47 | 749.50 | 749.50 | 749.50 | 749.50 | 0.1K |
| 14:48 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 14:49 | 751.00 | 751.50 | 751.00 | 751.00 | 2.0K |
| 14:50 | 751.50 | 752.00 | 751.50 | 751.61 | 0.6K |
| 14:52 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 14:55 | 751.00 | 751.00 | 751.00 | 751.00 | 1.9K |
| 14:57 | 750.50 | 751.50 | 750.50 | 751.50 | 4.8K |
| 14:58 | 751.50 | 752.00 | 751.50 | 752.00 | 0.7K |
| 14:59 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 15:00 | 751.00 | 751.00 | 750.50 | 751.00 | 1.1K |
| 15:02 | 750.50 | 750.50 | 750.50 | 750.50 | 0.2K |
| 15:03 | 749.50 | 750.00 | 749.50 | 750.00 | 2.8K |
| 15:04 | 750.50 | 751.00 | 750.50 | 751.00 | 1.8K |
| 15:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 15:06 | 751.50 | 751.50 | 751.50 | 751.50 | 0.7K |
| 15:07 | 751.50 | 751.50 | 751.50 | 751.50 | 0.0K |
| 15:08 | 752.50 | 752.50 | 751.50 | 752.00 | 1.8K |
| 15:09 | 751.75 | 752.00 | 751.75 | 752.00 | 1.6K |
| 15:10 | 752.00 | 752.50 | 752.00 | 752.50 | 1.4K |
| 15:13 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 15:14 | 752.50 | 752.50 | 752.50 | 752.50 | 0.2K |
| 15:15 | 751.50 | 752.00 | 751.50 | 752.00 | 0.1K |
| 15:17 | 752.00 | 753.50 | 752.00 | 753.50 | 3.3K |
| 15:18 | 753.00 | 753.00 | 753.00 | 753.00 | 0.2K |
| 15:22 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 15:23 | 752.50 | 752.50 | 752.50 | 752.50 | 1.0K |
| 15:25 | 752.00 | 752.00 | 752.00 | 752.00 | 1.5K |
| 15:26 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 15:27 | 751.50 | 751.50 | 751.50 | 751.50 | 0.1K |
| 15:28 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 15:32 | 752.50 | 752.50 | 752.50 | 752.50 | 1.3K |
| 15:33 | 752.50 | 752.50 | 752.50 | 752.50 | 1.1K |
| 15:35 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 15:36 | 753.00 | 753.50 | 753.00 | 753.50 | 1.6K |
| 15:37 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 15:39 | 753.00 | 753.00 | 753.00 | 753.00 | 1.4K |
| 15:41 | 752.50 | 752.50 | 752.50 | 752.50 | 0.1K |
| 15:42 | 752.50 | 752.50 | 752.00 | 752.00 | 0.1K |
| 15:45 | 753.00 | 753.00 | 753.00 | 753.00 | 0.2K |
| 15:46 | 753.14 | 753.14 | 753.14 | 753.14 | 0.4K |
| 15:50 | 754.00 | 755.00 | 754.00 | 755.00 | 6.5K |
| 15:51 | 755.50 | 755.50 | 755.50 | 755.50 | 0.2K |
| 15:52 | 755.50 | 755.50 | 755.50 | 755.50 | 0.0K |
| 15:54 | 755.00 | 755.00 | 755.00 | 755.00 | 1.0K |
| 15:55 | 754.50 | 755.00 | 754.50 | 755.00 | 0.1K |
| 15:56 | 755.50 | 755.50 | 755.50 | 755.50 | 0.1K |
| 15:58 | 755.50 | 756.00 | 755.50 | 756.00 | 0.9K |
| 15:59 | 757.00 | 757.50 | 757.00 | 757.50 | 2.8K |
| 16:01 | 757.50 | 757.50 | 757.50 | 757.50 | 1.0K |
| 16:03 | 757.64 | 757.64 | 757.64 | 757.64 | 1.3K |
| 16:04 | 758.00 | 758.00 | 757.50 | 757.50 | 1.7K |
| 16:05 | 757.28 | 757.28 | 757.28 | 757.28 | 0.1K |
| 16:07 | 757.00 | 757.00 | 756.50 | 756.50 | 0.3K |
| 16:09 | 757.00 | 757.00 | 757.00 | 757.00 | 0.3K |
| 16:10 | 756.50 | 756.50 | 755.50 | 755.50 | 8.4K |
| 16:11 | 756.00 | 756.00 | 755.50 | 755.50 | 0.4K |
| 16:14 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 16:15 | 755.50 | 755.50 | 755.50 | 755.50 | 0.5K |
| 16:16 | 756.50 | 758.00 | 756.50 | 758.00 | 6.0K |
| 16:17 | 757.50 | 757.50 | 756.46 | 756.46 | 7.1K |
| 16:23 | 755.50 | 756.22 | 755.50 | 756.22 | 7.6K |
| 16:24 | 756.00 | 756.51 | 756.00 | 756.51 | 3.4K |
| 16:25 | 757.00 | 757.50 | 757.00 | 757.50 | 1.4K |
| 16:26 | 757.50 | 758.00 | 757.35 | 757.35 | 3.5K |
| 16:27 | 757.50 | 757.50 | 757.50 | 757.50 | 0.7K |
| 16:28 | 757.50 | 757.50 | 757.50 | 757.50 | 0.0K |
| 16:29 | 757.73 | 757.73 | 757.73 | 757.73 | 0.4K |
| 16:35 | 757.00 | 757.00 | 757.00 | 757.00 | 222.2K |