| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 754.00 | 755.00 | 753.16 | 753.16 | 5.2K |
| 08:01 | 750.88 | 751.00 | 750.88 | 751.00 | 3.0K |
| 08:02 | 749.88 | 749.88 | 749.88 | 749.88 | 2.0K |
| 08:03 | 749.25 | 751.00 | 749.25 | 751.00 | 4.9K |
| 08:04 | 750.88 | 750.88 | 750.88 | 750.88 | 2.7K |
| 08:07 | 747.88 | 747.88 | 747.88 | 747.88 | 2.0K |
| 08:08 | 745.88 | 745.88 | 745.88 | 745.88 | 1.3K |
| 08:09 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 08:15 | 746.00 | 747.00 | 745.25 | 747.00 | 0.3K |
| 08:17 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 08:18 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 08:19 | 745.00 | 746.00 | 745.00 | 746.00 | 0.3K |
| 08:20 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 08:21 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 08:33 | 743.88 | 744.00 | 743.88 | 744.00 | 1.8K |
| 08:34 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 08:37 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 08:44 | 744.25 | 744.25 | 744.25 | 744.25 | 0.2K |
| 08:50 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 08:53 | 745.00 | 746.00 | 745.00 | 745.13 | 0.4K |
| 08:57 | 745.25 | 745.25 | 745.25 | 745.25 | 2.7K |
| 09:02 | 748.00 | 748.00 | 748.00 | 748.00 | 0.4K |
| 09:03 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 09:04 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:05 | 747.98 | 748.00 | 746.00 | 746.00 | 10.2K |
| 09:06 | 747.00 | 747.00 | 747.00 | 747.00 | 0.1K |
| 09:09 | 748.00 | 748.00 | 746.13 | 746.13 | 0.1K |
| 09:11 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:15 | 749.00 | 749.00 | 749.00 | 749.00 | 0.3K |
| 09:18 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0K |
| 09:19 | 749.00 | 750.00 | 749.00 | 750.00 | 1.3K |
| 09:23 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0K |
| 09:25 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:27 | 749.25 | 749.25 | 749.25 | 749.25 | 1.4K |
| 09:28 | 750.13 | 750.13 | 750.13 | 750.13 | 0.1K |
| 09:30 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 09:31 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 09:33 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:35 | 751.00 | 751.00 | 751.00 | 751.00 | 0.1K |
| 09:36 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:40 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 09:42 | 750.88 | 750.88 | 750.88 | 750.88 | 0.4K |
| 09:45 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:48 | 749.00 | 750.00 | 749.00 | 750.00 | 0.1K |
| 09:53 | 748.88 | 748.88 | 748.88 | 748.88 | 0.4K |
| 09:55 | 748.00 | 748.13 | 748.00 | 748.13 | 0.5K |
| 09:56 | 748.26 | 748.26 | 748.26 | 748.26 | 0.1K |
| 10:04 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 10:09 | 746.00 | 746.00 | 746.00 | 746.00 | 0.5K |
| 10:10 | 745.00 | 746.00 | 745.00 | 746.00 | 1.0K |
| 10:11 | 746.13 | 746.13 | 746.13 | 746.13 | 0.1K |
| 10:12 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 10:15 | 745.26 | 745.26 | 745.26 | 745.26 | 0.3K |
| 10:20 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 10:23 | 745.13 | 745.13 | 745.13 | 745.13 | 0.1K |
| 10:25 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:27 | 745.00 | 745.75 | 745.00 | 745.75 | 4.0K |
| 10:35 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 10:36 | 744.13 | 744.13 | 744.13 | 744.13 | 0.1K |
| 10:38 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 10:39 | 745.00 | 745.00 | 743.13 | 745.00 | 0.4K |
| 10:45 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:46 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 10:47 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 10:48 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 10:50 | 745.75 | 745.75 | 745.75 | 745.75 | 0.5K |
| 10:52 | 744.00 | 744.00 | 744.00 | 744.00 | 1.1K |
| 10:54 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 10:56 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 10:57 | 743.13 | 744.00 | 743.13 | 744.00 | 2.3K |
| 10:59 | 743.25 | 745.00 | 743.25 | 744.00 | 0.2K |
| 11:00 | 742.87 | 742.87 | 742.87 | 742.87 | 0.2K |
| 11:03 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 11:04 | 743.13 | 743.13 | 743.13 | 743.13 | 0.8K |
| 11:05 | 744.00 | 744.00 | 743.00 | 743.00 | 0.0K |
| 11:10 | 744.00 | 744.00 | 743.13 | 743.13 | 0.4K |
| 11:11 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 11:14 | 744.13 | 744.13 | 744.13 | 744.13 | 0.4K |
| 11:16 | 743.25 | 743.25 | 743.25 | 743.25 | 0.0K |
| 11:17 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:18 | 743.13 | 745.00 | 743.13 | 745.00 | 0.1K |
| 11:34 | 744.13 | 744.13 | 744.13 | 744.13 | 0.1K |
| 11:37 | 744.13 | 744.13 | 744.13 | 744.13 | 0.1K |
| 11:38 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:39 | 744.13 | 744.13 | 744.13 | 744.13 | 0.2K |
| 11:41 | 746.00 | 746.00 | 745.00 | 745.00 | 0.1K |
| 11:43 | 744.13 | 744.13 | 744.13 | 744.13 | 0.3K |
| 11:44 | 744.13 | 744.13 | 744.13 | 744.13 | 0.2K |
| 11:45 | 744.88 | 744.88 | 744.00 | 744.00 | 0.4K |
| 11:48 | 743.26 | 744.00 | 743.26 | 744.00 | 0.2K |
| 11:51 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 11:52 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:54 | 742.25 | 743.00 | 742.25 | 743.00 | 0.1K |
| 12:00 | 742.00 | 743.13 | 742.00 | 743.13 | 0.4K |
| 12:03 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:04 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:05 | 744.00 | 744.00 | 744.00 | 744.00 | 1.3K |
| 12:06 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:09 | 743.75 | 743.75 | 743.75 | 743.75 | 0.5K |
| 12:14 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:15 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:16 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 12:19 | 742.00 | 743.00 | 742.00 | 743.00 | 0.0K |
| 12:20 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:23 | 742.13 | 742.13 | 742.13 | 742.13 | 0.1K |
| 12:27 | 742.13 | 742.13 | 742.13 | 742.13 | 0.2K |
| 12:31 | 742.13 | 742.13 | 742.13 | 742.13 | 0.1K |
| 12:32 | 742.25 | 742.25 | 742.25 | 742.25 | 1.3K |
| 12:34 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:38 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 12:39 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:40 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:42 | 744.13 | 744.13 | 744.13 | 744.13 | 0.2K |
| 12:43 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 12:44 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:45 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 12:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:49 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 12:50 | 742.87 | 742.87 | 742.87 | 742.87 | 4.0K |
| 12:51 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 12:52 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 12:53 | 743.13 | 743.13 | 742.00 | 742.00 | 1.4K |
| 12:55 | 743.00 | 743.00 | 743.00 | 743.00 | 1.8K |
| 12:57 | 743.00 | 743.00 | 743.00 | 743.00 | 0.5K |
| 12:59 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:00 | 744.00 | 744.00 | 743.75 | 743.75 | 2.0K |
| 13:01 | 743.13 | 743.13 | 743.13 | 743.13 | 0.2K |
| 13:02 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:03 | 743.88 | 743.88 | 743.88 | 743.88 | 2.0K |
| 13:04 | 743.13 | 743.13 | 743.13 | 743.13 | 0.1K |
| 13:05 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 13:06 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:08 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:11 | 744.13 | 745.00 | 744.13 | 745.00 | 0.4K |
| 13:12 | 745.00 | 745.00 | 744.25 | 744.25 | 0.1K |
| 13:13 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:15 | 744.13 | 744.13 | 744.13 | 744.13 | 0.1K |
| 13:16 | 744.87 | 744.87 | 744.87 | 744.87 | 0.2K |
| 13:20 | 743.26 | 743.26 | 743.26 | 743.26 | 0.8K |
| 13:23 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:24 | 744.13 | 744.13 | 744.13 | 744.13 | 0.4K |
| 13:25 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:26 | 745.13 | 745.13 | 745.13 | 745.13 | 0.1K |
| 13:29 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:30 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 13:33 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 13:36 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:37 | 744.13 | 744.13 | 744.13 | 744.13 | 0.4K |
| 13:38 | 743.25 | 743.25 | 743.25 | 743.25 | 0.1K |
| 13:41 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:43 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:45 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 13:48 | 744.88 | 744.88 | 744.88 | 744.88 | 0.2K |
| 13:53 | 744.00 | 744.00 | 743.26 | 743.26 | 2.7K |
| 13:54 | 743.13 | 743.25 | 743.13 | 743.25 | 0.4K |
| 13:57 | 744.13 | 744.13 | 744.13 | 744.13 | 0.0K |
| 14:00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 14:03 | 744.13 | 744.13 | 744.13 | 744.13 | 0.2K |
| 14:06 | 744.88 | 744.88 | 744.88 | 744.88 | 0.2K |
| 14:09 | 744.13 | 744.13 | 744.13 | 744.13 | 0.3K |
| 14:14 | 744.13 | 745.00 | 744.13 | 745.00 | 0.2K |
| 14:18 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 14:19 | 744.13 | 745.00 | 744.13 | 745.00 | 0.2K |
| 14:20 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 14:21 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 14:23 | 746.00 | 746.00 | 746.00 | 746.00 | 0.6K |
| 14:24 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 14:26 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 14:28 | 745.25 | 745.25 | 745.25 | 745.25 | 0.3K |
| 14:30 | 746.13 | 747.00 | 746.13 | 747.00 | 0.6K |
| 14:31 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 14:32 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 14:33 | 747.00 | 747.00 | 747.00 | 747.00 | 0.1K |
| 14:34 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 14:35 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 14:38 | 747.88 | 747.88 | 747.88 | 747.88 | 0.0K |
| 14:40 | 747.00 | 748.00 | 747.00 | 748.00 | 0.0K |
| 14:44 | 746.13 | 746.13 | 746.13 | 746.13 | 0.2K |
| 14:45 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 14:46 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 14:47 | 745.13 | 745.13 | 745.13 | 745.13 | 0.1K |
| 14:49 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 14:52 | 745.13 | 745.13 | 745.13 | 745.13 | 0.3K |
| 14:53 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 14:59 | 747.00 | 747.00 | 746.00 | 746.00 | 0.1K |
| 15:05 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:06 | 746.00 | 746.00 | 745.13 | 745.13 | 0.1K |
| 15:08 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 15:09 | 747.00 | 747.00 | 746.00 | 746.00 | 0.1K |
| 15:10 | 747.00 | 747.00 | 747.00 | 747.00 | 2.0K |
| 15:11 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 15:12 | 747.00 | 747.00 | 745.25 | 745.25 | 0.1K |
| 15:13 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 15:16 | 745.00 | 746.00 | 745.00 | 746.00 | 0.3K |
| 15:17 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 15:19 | 744.00 | 744.00 | 744.00 | 744.00 | 0.6K |
| 15:22 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 15:23 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 15:25 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 15:27 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 15:28 | 745.88 | 745.88 | 745.13 | 745.13 | 0.2K |
| 15:29 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 15:30 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:31 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 15:32 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 15:35 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0K |
| 15:39 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 15:40 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 15:43 | 742.25 | 742.25 | 742.25 | 742.25 | 0.1K |
| 15:46 | 743.13 | 743.13 | 743.00 | 743.00 | 0.1K |
| 15:57 | 744.00 | 745.00 | 743.25 | 745.00 | 0.3K |
| 16:00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 16:06 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 16:13 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 16:14 | 744.13 | 746.00 | 744.13 | 746.00 | 0.2K |
| 16:15 | 745.00 | 745.00 | 744.13 | 744.13 | 0.1K |
| 16:17 | 744.13 | 744.13 | 744.13 | 744.13 | 0.0K |
| 16:19 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 16:20 | 746.00 | 746.00 | 745.13 | 745.13 | 9.6K |
| 16:21 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 16:23 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 16:25 | 746.00 | 746.00 | 746.00 | 746.00 | 0.5K |
| 16:26 | 745.00 | 745.00 | 745.00 | 745.00 | 1.6K |
| 16:28 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 16:29 | 746.00 | 746.00 | 746.00 | 746.00 | 0.6K |
| 16:35 | 740.00 | 740.00 | 740.00 | 740.00 | 0.5K |