| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 765.00 | 765.00 | 739.00 | 741.00 | 5.5K |
| 08:02 | 738.75 | 738.75 | 738.75 | 738.75 | 2.0K |
| 08:05 | 738.75 | 738.75 | 738.75 | 738.75 | 0.9K |
| 08:06 | 737.88 | 737.88 | 737.88 | 737.88 | 2.0K |
| 08:09 | 733.75 | 734.00 | 733.75 | 734.00 | 0.9K |
| 08:10 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 08:11 | 736.00 | 736.00 | 734.25 | 734.25 | 0.1K |
| 08:13 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 08:14 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 08:15 | 737.00 | 738.00 | 737.00 | 738.00 | 0.2K |
| 08:16 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 08:19 | 738.00 | 738.00 | 736.25 | 736.25 | 0.2K |
| 08:20 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 08:21 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 08:28 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 08:30 | 735.75 | 735.75 | 735.75 | 735.75 | 0.0K |
| 08:36 | 735.00 | 736.00 | 735.00 | 736.00 | 0.0K |
| 08:38 | 735.13 | 735.13 | 735.13 | 735.13 | 0.5K |
| 08:42 | 733.00 | 734.75 | 733.00 | 734.75 | 17.7K |
| 08:43 | 733.99 | 733.99 | 733.99 | 733.99 | 0.0K |
| 08:44 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 08:50 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 08:52 | 734.75 | 735.00 | 734.75 | 735.00 | 0.3K |
| 08:54 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 08:56 | 734.88 | 734.88 | 734.88 | 734.88 | 2.0K |
| 08:57 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 09:00 | 735.00 | 736.00 | 735.00 | 736.00 | 0.2K |
| 09:07 | 736.00 | 736.00 | 736.00 | 736.00 | 8.4K |
| 09:08 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 09:09 | 736.25 | 736.25 | 736.25 | 736.25 | 0.2K |
| 09:10 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 09:12 | 737.00 | 738.00 | 737.00 | 738.00 | 0.4K |
| 09:13 | 738.00 | 738.00 | 738.00 | 738.00 | 0.2K |
| 09:19 | 736.88 | 736.88 | 736.88 | 736.88 | 0.1K |
| 09:21 | 735.25 | 737.00 | 735.25 | 737.00 | 0.1K |
| 09:22 | 735.25 | 735.25 | 735.25 | 735.25 | 0.2K |
| 09:25 | 736.75 | 736.75 | 736.75 | 736.75 | 0.1K |
| 09:29 | 737.00 | 737.00 | 737.00 | 737.00 | 0.4K |
| 09:35 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 09:36 | 739.00 | 739.00 | 739.00 | 739.00 | 1.3K |
| 09:38 | 737.13 | 737.13 | 737.13 | 737.13 | 0.7K |
| 09:39 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 09:43 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 09:51 | 739.00 | 739.00 | 739.00 | 739.00 | 0.2K |
| 09:52 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 09:59 | 737.25 | 737.25 | 737.25 | 737.25 | 0.1K |
| 10:00 | 738.13 | 738.13 | 738.13 | 738.13 | 0.1K |
| 10:08 | 738.13 | 738.13 | 738.13 | 738.13 | 0.1K |
| 10:10 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 10:11 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 10:12 | 739.13 | 739.13 | 739.13 | 739.13 | 2.4K |
| 10:13 | 740.00 | 740.00 | 740.00 | 740.00 | 1.1K |
| 10:14 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 10:17 | 737.87 | 737.87 | 737.87 | 737.87 | 0.1K |
| 10:21 | 739.00 | 739.00 | 739.00 | 739.00 | 0.2K |
| 10:22 | 738.00 | 740.00 | 738.00 | 740.00 | 0.0K |
| 10:30 | 738.25 | 738.25 | 738.25 | 738.25 | 1.8K |
| 10:33 | 738.25 | 738.25 | 738.25 | 738.25 | 0.4K |
| 10:39 | 739.25 | 740.00 | 739.25 | 740.00 | 0.9K |
| 10:40 | 739.25 | 739.25 | 739.25 | 739.25 | 0.3K |
| 10:41 | 740.13 | 740.13 | 740.13 | 740.13 | 0.3K |
| 10:45 | 740.00 | 740.00 | 740.00 | 740.00 | 0.8K |
| 10:46 | 739.00 | 739.13 | 739.00 | 739.13 | 0.1K |
| 10:49 | 738.25 | 738.25 | 738.25 | 738.25 | 2.4K |
| 10:55 | 738.25 | 738.25 | 738.25 | 738.25 | 0.1K |
| 10:58 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:06 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 11:08 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:09 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 11:10 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:17 | 739.13 | 739.13 | 739.13 | 739.13 | 0.3K |
| 11:21 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 11:23 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 11:25 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 11:30 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:31 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 11:38 | 739.13 | 739.13 | 739.13 | 739.13 | 0.3K |
| 11:39 | 739.13 | 739.13 | 739.13 | 739.13 | 0.2K |
| 11:40 | 739.13 | 739.13 | 739.13 | 739.13 | 0.1K |
| 11:41 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 11:42 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:43 | 739.13 | 739.13 | 739.13 | 739.13 | 0.2K |
| 11:44 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:45 | 740.13 | 740.13 | 740.13 | 740.13 | 0.2K |
| 11:47 | 742.00 | 742.00 | 740.00 | 740.00 | 0.1K |
| 11:51 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 11:52 | 741.00 | 741.00 | 740.13 | 740.13 | 0.2K |
| 11:53 | 741.00 | 741.00 | 740.00 | 740.00 | 0.0K |
| 11:54 | 741.00 | 741.00 | 740.00 | 740.00 | 0.0K |
| 11:55 | 740.00 | 740.00 | 739.13 | 739.13 | 0.1K |
| 11:56 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:57 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:58 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 11:59 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 12:00 | 739.00 | 740.00 | 739.00 | 740.00 | 3.4K |
| 12:02 | 741.00 | 742.00 | 741.00 | 742.00 | 0.5K |
| 12:03 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 12:04 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 12:05 | 740.25 | 740.25 | 740.25 | 740.25 | 0.0K |
| 12:06 | 740.25 | 740.25 | 740.00 | 740.00 | 0.4K |
| 12:12 | 741.00 | 741.00 | 741.00 | 741.00 | 0.4K |
| 12:14 | 740.13 | 740.13 | 740.13 | 740.13 | 0.4K |
| 12:15 | 740.00 | 740.00 | 739.00 | 739.00 | 0.7K |
| 12:16 | 738.13 | 738.13 | 738.00 | 738.00 | 1.1K |
| 12:18 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:19 | 739.00 | 739.00 | 739.00 | 739.00 | 0.1K |
| 12:21 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 12:22 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 12:23 | 739.13 | 739.13 | 739.13 | 739.13 | 1.7K |
| 12:31 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 12:32 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 12:46 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 12:47 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 12:55 | 740.13 | 740.13 | 740.13 | 740.13 | 0.1K |
| 12:56 | 740.13 | 740.13 | 740.13 | 740.13 | 0.1K |
| 12:57 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 12:58 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 13:02 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 13:07 | 739.00 | 739.00 | 739.00 | 739.00 | 3.5K |
| 13:19 | 739.13 | 739.13 | 739.13 | 739.13 | 1.0K |
| 13:20 | 739.88 | 739.88 | 739.88 | 739.88 | 0.7K |
| 13:21 | 739.00 | 740.00 | 739.00 | 740.00 | 0.6K |
| 13:24 | 739.25 | 739.25 | 739.25 | 739.25 | 0.1K |
| 13:25 | 739.25 | 739.25 | 739.25 | 739.25 | 0.1K |
| 13:26 | 739.25 | 739.25 | 739.25 | 739.25 | 0.4K |
| 13:29 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 13:30 | 739.25 | 739.25 | 739.25 | 739.25 | 0.2K |
| 13:34 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 13:35 | 740.13 | 740.13 | 740.13 | 740.13 | 0.1K |
| 13:37 | 740.13 | 740.13 | 740.13 | 740.13 | 0.1K |
| 13:39 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0K |
| 13:40 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 13:47 | 738.13 | 739.00 | 738.13 | 739.00 | 0.1K |
| 13:49 | 738.88 | 739.00 | 738.88 | 739.00 | 0.5K |
| 13:52 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:54 | 738.00 | 738.00 | 738.00 | 738.00 | 0.7K |
| 13:55 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 13:56 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0K |
| 13:57 | 737.26 | 737.26 | 737.26 | 737.26 | 0.1K |
| 13:58 | 739.00 | 739.00 | 737.00 | 737.00 | 0.2K |
| 13:59 | 736.88 | 737.00 | 736.88 | 737.00 | 1.8K |
| 14:01 | 737.25 | 737.25 | 737.25 | 737.25 | 0.1K |
| 14:09 | 736.25 | 736.25 | 736.25 | 736.25 | 0.1K |
| 14:10 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 14:11 | 736.13 | 736.13 | 736.00 | 736.00 | 0.3K |
| 14:12 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 14:13 | 736.13 | 736.13 | 736.13 | 736.13 | 0.8K |
| 14:18 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 14:22 | 737.75 | 737.75 | 737.75 | 737.75 | 0.3K |
| 14:23 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 14:27 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 14:28 | 736.13 | 736.13 | 736.13 | 736.13 | 0.8K |
| 14:29 | 735.87 | 735.87 | 735.87 | 735.87 | 0.8K |
| 14:30 | 736.00 | 737.00 | 736.00 | 736.00 | 0.7K |
| 14:31 | 735.00 | 736.00 | 735.00 | 735.00 | 0.1K |
| 14:33 | 734.00 | 736.00 | 734.00 | 736.00 | 0.0K |
| 14:34 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 14:35 | 733.13 | 733.13 | 733.13 | 733.13 | 0.8K |
| 14:38 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 14:40 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 14:42 | 735.00 | 735.00 | 733.00 | 733.25 | 0.1K |
| 14:44 | 733.75 | 733.75 | 732.00 | 732.00 | 0.6K |
| 14:45 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 14:47 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 14:54 | 733.13 | 733.13 | 733.13 | 733.13 | 0.1K |
| 14:56 | 734.00 | 734.00 | 733.75 | 733.75 | 0.3K |
| 14:58 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 15:01 | 732.00 | 732.13 | 732.00 | 732.13 | 0.2K |
| 15:05 | 733.00 | 733.00 | 733.00 | 733.00 | 0.3K |
| 15:07 | 735.00 | 735.00 | 733.00 | 734.00 | 0.4K |
| 15:08 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 15:09 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0K |
| 15:13 | 735.88 | 736.00 | 735.88 | 736.00 | 1.3K |
| 15:14 | 735.00 | 735.00 | 735.00 | 735.00 | 0.6K |
| 15:15 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 15:16 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 15:17 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 15:18 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 15:19 | 736.13 | 736.13 | 736.13 | 736.13 | 1.4K |
| 15:23 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0K |
| 15:25 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 15:27 | 735.13 | 735.13 | 735.00 | 735.00 | 0.1K |
| 15:28 | 735.13 | 735.13 | 735.13 | 735.13 | 0.1K |
| 15:29 | 735.00 | 735.00 | 735.00 | 735.00 | 0.2K |
| 15:38 | 734.13 | 734.13 | 734.13 | 734.13 | 0.2K |
| 15:41 | 733.25 | 733.25 | 733.25 | 733.25 | 0.1K |
| 15:42 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 15:43 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 15:51 | 734.13 | 734.13 | 734.13 | 734.13 | 0.1K |
| 15:57 | 735.00 | 735.00 | 735.00 | 735.00 | 0.1K |
| 15:58 | 734.87 | 734.87 | 734.87 | 734.87 | 0.3K |
| 16:00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 16:05 | 732.13 | 732.13 | 732.13 | 732.13 | 0.7K |
| 16:08 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 16:09 | 733.00 | 733.00 | 732.13 | 732.13 | 3.3K |
| 16:10 | 732.00 | 732.00 | 732.00 | 732.00 | 0.4K |
| 16:12 | 733.00 | 733.00 | 733.00 | 733.00 | 0.0K |
| 16:14 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 16:15 | 732.00 | 732.00 | 731.00 | 731.00 | 0.1K |
| 16:16 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0K |
| 16:17 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 16:18 | 730.00 | 730.00 | 729.88 | 729.88 | 0.8K |
| 16:20 | 731.00 | 731.00 | 730.88 | 730.88 | 0.4K |
| 16:21 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 16:22 | 731.00 | 731.00 | 731.00 | 731.00 | 0.1K |
| 16:23 | 731.00 | 731.00 | 731.00 | 731.00 | 0.5K |
| 16:24 | 731.00 | 731.00 | 731.00 | 731.00 | 0.4K |
| 16:26 | 731.00 | 731.00 | 730.00 | 731.00 | 0.4K |
| 16:27 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 16:28 | 730.00 | 730.00 | 730.00 | 730.00 | 0.1K |
| 16:29 | 730.00 | 730.00 | 729.00 | 729.00 | 2.2K |
| 16:35 | 725.00 | 725.00 | 725.00 | 725.00 | 5.6K |