| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 738.00 | 738.00 | 738.00 | 738.00 | 8.3K |
| 08:01 | 738.25 | 738.25 | 738.25 | 738.25 | 0.4K |
| 08:02 | 739.13 | 740.00 | 739.13 | 739.13 | 1.3K |
| 08:03 | 740.13 | 740.13 | 740.13 | 740.13 | 3.6K |
| 08:05 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 08:10 | 740.88 | 740.88 | 740.13 | 740.13 | 18.1K |
| 08:12 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 08:13 | 740.25 | 740.25 | 740.25 | 740.25 | 1.3K |
| 08:14 | 741.75 | 741.75 | 741.75 | 741.75 | 0.9K |
| 08:15 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 08:16 | 741.13 | 741.13 | 741.13 | 741.13 | 0.9K |
| 08:18 | 741.00 | 741.00 | 740.00 | 740.00 | 0.1K |
| 08:19 | 740.00 | 741.00 | 740.00 | 741.00 | 0.0K |
| 08:20 | 741.00 | 741.00 | 740.00 | 740.00 | 0.0K |
| 08:21 | 740.00 | 741.00 | 740.00 | 741.00 | 0.0K |
| 08:24 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 08:32 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 08:33 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 08:38 | 738.25 | 738.25 | 738.25 | 738.25 | 0.1K |
| 08:44 | 739.13 | 739.13 | 739.13 | 739.13 | 0.1K |
| 08:46 | 739.00 | 739.00 | 738.13 | 738.13 | 0.1K |
| 08:49 | 739.25 | 739.25 | 739.25 | 739.25 | 0.3K |
| 08:50 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 08:52 | 740.13 | 741.00 | 740.13 | 741.00 | 0.7K |
| 08:55 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 09:00 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:02 | 741.00 | 741.00 | 740.10 | 740.88 | 201.0K |
| 09:03 | 740.13 | 740.13 | 740.13 | 740.13 | 1.7K |
| 09:07 | 739.25 | 739.25 | 739.25 | 739.25 | 0.1K |
| 09:09 | 739.00 | 739.00 | 739.00 | 739.00 | 11.1K |
| 09:10 | 740.13 | 740.13 | 740.13 | 740.13 | 1.1K |
| 09:16 | 741.00 | 741.13 | 740.25 | 741.13 | 6.9K |
| 09:17 | 741.00 | 741.00 | 741.00 | 741.00 | 0.7K |
| 09:18 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:19 | 740.00 | 740.00 | 740.00 | 740.00 | 30.0K |
| 09:21 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:22 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:23 | 741.13 | 741.13 | 741.13 | 741.13 | 0.1K |
| 09:24 | 741.25 | 741.25 | 741.00 | 741.00 | 1.4K |
| 09:25 | 741.25 | 742.00 | 741.25 | 742.00 | 33.9K |
| 09:26 | 741.25 | 741.25 | 741.25 | 741.25 | 0.1K |
| 09:34 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 09:36 | 742.00 | 742.00 | 741.13 | 741.13 | 0.6K |
| 09:37 | 742.00 | 742.00 | 742.00 | 742.00 | 0.4K |
| 09:41 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:42 | 741.25 | 741.25 | 741.25 | 741.25 | 0.1K |
| 09:45 | 742.00 | 742.00 | 741.25 | 741.25 | 3.3K |
| 09:46 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 09:51 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 09:55 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 09:56 | 741.00 | 742.00 | 741.00 | 742.00 | 0.0K |
| 09:57 | 742.00 | 742.00 | 741.13 | 741.13 | 0.1K |
| 09:58 | 741.00 | 741.00 | 741.00 | 741.00 | 0.3K |
| 10:02 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:04 | 740.13 | 740.13 | 740.13 | 740.13 | 0.0K |
| 10:07 | 741.13 | 741.13 | 741.13 | 741.13 | 2.8K |
| 10:08 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 10:09 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 10:10 | 741.00 | 741.00 | 741.00 | 741.00 | 0.5K |
| 10:12 | 740.25 | 742.00 | 740.13 | 740.13 | 4.0K |
| 10:13 | 740.13 | 740.13 | 740.13 | 740.13 | 0.3K |
| 10:14 | 740.13 | 740.13 | 740.13 | 740.13 | 0.1K |
| 10:15 | 741.00 | 741.00 | 741.00 | 741.00 | 0.8K |
| 10:16 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 10:20 | 739.13 | 739.13 | 739.13 | 739.13 | 4.4K |
| 10:21 | 739.87 | 739.87 | 739.13 | 739.13 | 0.2K |
| 10:25 | 739.13 | 739.13 | 739.13 | 739.13 | 0.1K |
| 10:26 | 739.13 | 739.13 | 739.13 | 739.13 | 0.5K |
| 10:28 | 739.13 | 739.13 | 739.13 | 739.13 | 0.2K |
| 10:31 | 739.13 | 739.13 | 739.13 | 739.13 | 0.4K |
| 10:32 | 739.25 | 739.25 | 739.25 | 739.25 | 0.7K |
| 10:33 | 740.13 | 740.13 | 740.13 | 740.13 | 0.3K |
| 10:34 | 741.00 | 741.00 | 740.13 | 740.13 | 1.1K |
| 10:36 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 10:38 | 741.75 | 741.75 | 740.00 | 740.00 | 0.0K |
| 10:40 | 741.13 | 741.13 | 741.13 | 741.13 | 0.4K |
| 10:41 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:44 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:45 | 741.13 | 741.13 | 741.13 | 741.13 | 0.2K |
| 10:46 | 740.25 | 740.25 | 740.25 | 740.25 | 0.1K |
| 10:47 | 741.13 | 741.13 | 741.13 | 741.13 | 0.7K |
| 10:50 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:51 | 740.25 | 740.25 | 740.25 | 740.25 | 0.1K |
| 10:53 | 741.13 | 741.13 | 741.13 | 741.13 | 0.1K |
| 10:55 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 10:56 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:59 | 742.25 | 743.75 | 742.25 | 743.75 | 0.4K |
| 11:00 | 743.13 | 743.13 | 742.25 | 743.13 | 3.3K |
| 11:02 | 743.25 | 743.25 | 743.25 | 743.25 | 0.0K |
| 11:03 | 743.25 | 743.25 | 743.25 | 743.25 | 0.1K |
| 11:04 | 744.13 | 744.13 | 744.13 | 744.13 | 0.0K |
| 11:05 | 744.13 | 744.13 | 744.13 | 744.13 | 0.4K |
| 11:07 | 744.88 | 744.88 | 744.88 | 744.88 | 0.8K |
| 11:12 | 744.25 | 744.25 | 744.25 | 744.25 | 0.1K |
| 11:15 | 744.25 | 744.25 | 744.25 | 744.25 | 0.8K |
| 11:18 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:19 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:31 | 745.00 | 746.00 | 745.00 | 746.00 | 0.9K |
| 11:32 | 745.13 | 745.13 | 745.00 | 745.00 | 0.5K |
| 11:33 | 746.00 | 746.00 | 746.00 | 746.00 | 2.6K |
| 11:36 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 11:37 | 744.25 | 745.13 | 744.25 | 745.13 | 0.5K |
| 11:45 | 744.13 | 744.13 | 744.13 | 744.13 | 0.1K |
| 11:46 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:51 | 744.13 | 744.13 | 744.13 | 744.13 | 1.3K |
| 11:52 | 744.13 | 744.13 | 744.13 | 744.13 | 2.2K |
| 11:55 | 745.00 | 745.00 | 743.00 | 743.00 | 0.2K |
| 11:56 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 11:57 | 743.25 | 743.25 | 743.25 | 743.25 | 0.2K |
| 11:59 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:01 | 742.25 | 742.25 | 742.25 | 742.25 | 1.2K |
| 12:02 | 742.00 | 742.13 | 742.00 | 742.13 | 1.8K |
| 12:03 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:04 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 12:09 | 743.13 | 743.13 | 743.13 | 743.13 | 0.2K |
| 12:10 | 743.25 | 743.25 | 743.25 | 743.25 | 0.1K |
| 12:11 | 743.25 | 743.25 | 743.25 | 743.25 | 5.6K |
| 12:16 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 12:18 | 742.25 | 742.25 | 742.25 | 742.25 | 0.3K |
| 12:19 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 12:21 | 743.13 | 743.13 | 743.13 | 743.13 | 0.4K |
| 12:22 | 743.13 | 743.13 | 743.13 | 743.13 | 1.2K |
| 12:23 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:24 | 743.25 | 744.00 | 743.25 | 744.00 | 2.7K |
| 12:26 | 743.13 | 744.00 | 743.13 | 744.00 | 0.3K |
| 12:27 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 12:29 | 742.13 | 743.00 | 742.13 | 743.00 | 0.6K |
| 12:30 | 742.25 | 742.25 | 742.25 | 742.25 | 0.1K |
| 12:33 | 742.00 | 744.00 | 742.00 | 744.00 | 0.0K |
| 12:34 | 742.25 | 742.25 | 742.25 | 742.25 | 1.0K |
| 12:36 | 743.13 | 743.13 | 743.13 | 743.13 | 0.4K |
| 12:42 | 742.25 | 742.25 | 742.25 | 742.25 | 0.4K |
| 12:44 | 742.25 | 742.25 | 742.25 | 742.25 | 1.2K |
| 12:46 | 742.25 | 742.25 | 742.25 | 742.25 | 1.8K |
| 12:48 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:52 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:01 | 743.88 | 743.88 | 743.00 | 743.00 | 32.3K |
| 13:03 | 743.00 | 743.00 | 743.00 | 743.00 | 0.6K |
| 13:05 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 13:08 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:09 | 743.00 | 743.00 | 743.00 | 743.00 | 1.4K |
| 13:10 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:14 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 13:15 | 744.00 | 744.00 | 744.00 | 744.00 | 0.5K |
| 13:17 | 743.00 | 743.00 | 743.00 | 743.00 | 1.1K |
| 13:20 | 743.13 | 744.00 | 743.13 | 744.00 | 0.8K |
| 13:22 | 743.13 | 744.00 | 743.13 | 744.00 | 1.7K |
| 13:24 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:25 | 743.00 | 743.13 | 743.00 | 743.13 | 0.3K |
| 13:26 | 744.00 | 744.00 | 743.13 | 743.13 | 0.6K |
| 13:28 | 743.25 | 745.00 | 743.25 | 745.00 | 0.7K |
| 13:30 | 743.13 | 743.13 | 743.13 | 743.13 | 1.1K |
| 13:31 | 744.00 | 744.00 | 743.13 | 743.13 | 0.2K |
| 13:33 | 743.25 | 743.25 | 743.25 | 743.25 | 0.2K |
| 13:34 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:36 | 743.13 | 743.13 | 743.00 | 743.00 | 1.9K |
| 13:39 | 743.88 | 743.88 | 743.88 | 743.88 | 0.1K |
| 13:42 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:47 | 744.00 | 744.00 | 743.88 | 743.88 | 0.2K |
| 13:49 | 745.00 | 745.00 | 745.00 | 745.00 | 0.7K |
| 13:54 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:57 | 743.88 | 743.88 | 743.88 | 743.88 | 0.1K |
| 13:59 | 743.13 | 744.00 | 743.13 | 744.00 | 0.2K |
| 14:00 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 14:03 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 14:05 | 744.00 | 744.00 | 743.00 | 743.00 | 0.0K |
| 14:07 | 742.13 | 743.00 | 742.13 | 743.00 | 1.5K |
| 14:11 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 14:12 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:13 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:14 | 743.00 | 743.00 | 742.13 | 742.13 | 1.0K |
| 14:15 | 742.88 | 742.88 | 742.88 | 742.88 | 0.0K |
| 14:16 | 742.13 | 742.88 | 742.13 | 742.88 | 0.4K |
| 14:18 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:22 | 742.00 | 742.13 | 742.00 | 742.13 | 0.7K |
| 14:26 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:28 | 742.13 | 742.13 | 742.13 | 742.13 | 0.1K |
| 14:29 | 742.13 | 742.13 | 742.13 | 742.13 | 0.2K |
| 14:30 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:31 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:32 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 14:33 | 742.00 | 743.00 | 742.00 | 743.00 | 0.0K |
| 14:34 | 742.13 | 742.13 | 742.13 | 742.13 | 0.7K |
| 14:35 | 742.00 | 743.00 | 742.00 | 743.00 | 0.0K |
| 14:36 | 742.13 | 742.13 | 742.13 | 742.13 | 0.0K |
| 14:37 | 742.13 | 743.00 | 742.13 | 743.00 | 1.9K |
| 14:38 | 742.00 | 742.25 | 742.00 | 742.25 | 0.9K |
| 14:39 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:40 | 742.88 | 742.88 | 742.00 | 742.00 | 0.4K |
| 14:41 | 742.00 | 743.00 | 742.00 | 743.00 | 1.3K |
| 14:43 | 743.00 | 743.00 | 742.13 | 742.13 | 0.2K |
| 14:44 | 743.00 | 743.00 | 743.00 | 743.00 | 0.5K |
| 14:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 14:48 | 744.00 | 744.00 | 744.00 | 744.00 | 3.2K |
| 14:49 | 743.00 | 743.00 | 743.00 | 743.00 | 0.3K |
| 14:52 | 742.00 | 744.00 | 742.00 | 744.00 | 0.2K |
| 14:53 | 743.00 | 743.13 | 743.00 | 743.13 | 1.4K |
| 14:54 | 742.25 | 744.00 | 742.25 | 744.00 | 0.2K |
| 14:57 | 742.00 | 743.00 | 741.00 | 742.00 | 0.5K |
| 15:00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 15:03 | 741.00 | 742.88 | 741.00 | 741.25 | 0.7K |
| 15:04 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 15:05 | 743.00 | 743.00 | 743.00 | 743.00 | 0.8K |
| 15:06 | 743.13 | 743.13 | 743.13 | 743.13 | 3.1K |
| 15:09 | 743.88 | 743.88 | 743.88 | 743.88 | 0.3K |
| 15:11 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 15:12 | 744.00 | 744.13 | 744.00 | 744.13 | 8.8K |
| 15:13 | 743.25 | 743.25 | 743.25 | 743.25 | 0.2K |
| 15:14 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 15:15 | 744.00 | 744.00 | 744.00 | 744.00 | 3.4K |
| 15:16 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 15:19 | 746.00 | 746.00 | 744.00 | 744.00 | 36.5K |
| 15:20 | 744.13 | 744.13 | 744.13 | 744.13 | 0.5K |
| 15:21 | 745.13 | 745.13 | 745.13 | 745.13 | 0.0K |
| 15:22 | 745.00 | 745.13 | 745.00 | 745.13 | 0.4K |
| 15:24 | 745.00 | 745.13 | 745.00 | 745.13 | 30.5K |
| 15:25 | 745.00 | 745.00 | 745.00 | 745.00 | 0.6K |
| 15:28 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 15:29 | 745.13 | 745.13 | 745.00 | 745.00 | 0.5K |
| 15:31 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:32 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 15:34 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 15:35 | 745.88 | 745.88 | 745.88 | 745.88 | 0.4K |
| 15:37 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:39 | 744.25 | 744.25 | 744.25 | 744.25 | 0.1K |
| 15:41 | 745.00 | 745.00 | 745.00 | 745.00 | 0.4K |
| 15:42 | 745.00 | 745.13 | 745.00 | 745.13 | 0.1K |
| 15:43 | 745.13 | 745.13 | 745.13 | 745.13 | 0.4K |
| 15:44 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:46 | 745.13 | 746.00 | 745.00 | 745.13 | 0.8K |
| 15:47 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 15:48 | 744.88 | 744.88 | 744.88 | 744.88 | 0.4K |
| 15:53 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 15:54 | 744.00 | 744.13 | 744.00 | 744.13 | 0.7K |
| 15:55 | 745.00 | 745.00 | 744.13 | 744.13 | 0.4K |
| 15:56 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 15:57 | 744.13 | 744.13 | 744.00 | 744.00 | 0.3K |
| 15:58 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 15:59 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 16:00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.7K |
| 16:01 | 744.00 | 744.00 | 743.13 | 743.13 | 0.4K |
| 16:02 | 743.00 | 743.00 | 743.00 | 743.00 | 0.2K |
| 16:06 | 744.00 | 744.00 | 743.88 | 743.88 | 2.7K |
| 16:07 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 16:08 | 743.00 | 743.13 | 743.00 | 743.13 | 0.7K |
| 16:12 | 743.00 | 743.88 | 743.00 | 743.88 | 0.2K |
| 16:13 | 743.00 | 743.00 | 743.00 | 743.00 | 0.2K |
| 16:14 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 16:15 | 743.00 | 744.00 | 743.00 | 744.00 | 0.0K |
| 16:16 | 744.13 | 744.13 | 744.00 | 744.00 | 0.3K |
| 16:18 | 745.75 | 745.75 | 745.75 | 745.75 | 0.2K |
| 16:19 | 746.00 | 746.00 | 745.00 | 745.00 | 0.4K |
| 16:21 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 16:26 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 16:28 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 16:29 | 744.00 | 744.00 | 743.00 | 743.00 | 2.8K |
| 16:35 | 736.00 | 736.00 | 736.00 | 736.00 | 11.7K |