| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 758.00 | 758.00 | 755.09 | 758.00 | 4.2K |
| 08:03 | 757.00 | 757.00 | 757.00 | 757.00 | 3.4K |
| 08:04 | 755.00 | 756.75 | 755.00 | 756.75 | 4.5K |
| 08:06 | 755.00 | 755.00 | 755.00 | 755.00 | 0.3K |
| 08:07 | 755.13 | 755.13 | 755.13 | 755.13 | 0.9K |
| 08:09 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 08:10 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 08:11 | 754.75 | 754.75 | 754.75 | 754.75 | 0.1K |
| 08:12 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 08:14 | 754.00 | 754.00 | 753.00 | 753.00 | 0.0K |
| 08:15 | 753.00 | 754.00 | 753.00 | 754.00 | 0.0K |
| 08:16 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 08:17 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 08:21 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 08:23 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 08:26 | 750.88 | 751.00 | 750.88 | 751.00 | 0.9K |
| 08:29 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 08:30 | 751.00 | 751.00 | 751.00 | 751.00 | 0.2K |
| 08:32 | 750.00 | 750.00 | 749.88 | 750.00 | 1.7K |
| 08:34 | 751.00 | 751.00 | 751.00 | 751.00 | 0.2K |
| 08:36 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 08:38 | 751.00 | 752.00 | 751.00 | 752.00 | 0.0K |
| 08:44 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 08:45 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 08:47 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0K |
| 08:50 | 755.00 | 755.00 | 755.00 | 755.00 | 0.2K |
| 09:00 | 757.00 | 757.00 | 757.00 | 757.00 | 0.1K |
| 09:03 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0K |
| 09:05 | 757.00 | 757.00 | 757.00 | 757.00 | 0.1K |
| 09:06 | 755.25 | 755.25 | 755.25 | 755.25 | 0.1K |
| 09:08 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 09:10 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 09:15 | 757.00 | 757.00 | 755.00 | 755.00 | 0.4K |
| 09:16 | 755.00 | 755.00 | 755.00 | 755.00 | 17.4K |
| 09:21 | 755.13 | 755.13 | 755.13 | 755.13 | 1.0K |
| 09:26 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0K |
| 09:27 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 09:28 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0K |
| 09:29 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 09:35 | 755.00 | 756.00 | 755.00 | 756.00 | 0.0K |
| 09:38 | 755.00 | 755.00 | 755.00 | 755.00 | 0.2K |
| 09:40 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 09:41 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 09:42 | 756.13 | 756.13 | 756.13 | 756.13 | 0.4K |
| 09:44 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 09:50 | 757.00 | 757.00 | 757.00 | 757.00 | 0.1K |
| 09:55 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 09:56 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 09:57 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 09:59 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:00 | 756.25 | 756.25 | 756.25 | 756.25 | 17.0K |
| 10:01 | 756.25 | 756.56 | 756.25 | 756.56 | 0.3K |
| 10:05 | 756.01 | 756.01 | 756.01 | 756.01 | 0.1K |
| 10:06 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 10:07 | 756.00 | 757.00 | 756.00 | 757.00 | 0.4K |
| 10:12 | 757.13 | 757.13 | 757.13 | 757.13 | 0.2K |
| 10:18 | 757.13 | 757.13 | 757.13 | 757.13 | 0.1K |
| 10:24 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 10:27 | 757.00 | 757.00 | 756.00 | 756.00 | 0.6K |
| 10:28 | 756.00 | 756.00 | 756.00 | 756.00 | 1.0K |
| 10:31 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:37 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:40 | 757.00 | 757.00 | 756.13 | 756.13 | 0.2K |
| 10:41 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 10:42 | 757.00 | 757.00 | 757.00 | 757.00 | 2.5K |
| 10:47 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:48 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:51 | 757.00 | 757.00 | 757.00 | 757.00 | 0.1K |
| 10:52 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 10:53 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 10:54 | 756.25 | 756.25 | 756.25 | 756.25 | 0.8K |
| 10:55 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 10:57 | 756.25 | 756.25 | 756.25 | 756.25 | 0.1K |
| 11:01 | 756.13 | 756.13 | 756.13 | 756.13 | 0.1K |
| 11:02 | 756.88 | 756.88 | 756.88 | 756.88 | 1.0K |
| 11:03 | 757.00 | 758.00 | 757.00 | 758.00 | 0.1K |
| 11:05 | 757.88 | 757.88 | 757.88 | 757.88 | 2.8K |
| 11:06 | 757.13 | 757.13 | 757.13 | 757.13 | 0.1K |
| 11:09 | 756.26 | 756.26 | 756.26 | 756.26 | 0.1K |
| 11:13 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 11:17 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 11:19 | 756.13 | 756.13 | 756.13 | 756.13 | 0.1K |
| 11:20 | 757.00 | 757.00 | 756.00 | 756.00 | 0.4K |
| 11:21 | 757.00 | 757.00 | 757.00 | 757.00 | 0.1K |
| 11:22 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 11:27 | 756.13 | 756.13 | 756.13 | 756.13 | 0.2K |
| 11:28 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 11:29 | 756.13 | 757.00 | 756.13 | 757.00 | 2.4K |
| 11:33 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 11:37 | 757.13 | 757.13 | 757.13 | 757.13 | 0.5K |
| 11:39 | 758.00 | 759.00 | 758.00 | 759.00 | 0.0K |
| 11:41 | 759.00 | 759.00 | 758.88 | 758.88 | 0.1K |
| 11:45 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 11:47 | 758.00 | 758.00 | 758.00 | 758.00 | 1.1K |
| 11:49 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 11:53 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 11:55 | 759.13 | 759.13 | 759.00 | 759.13 | 3.9K |
| 11:58 | 760.13 | 760.13 | 760.00 | 760.00 | 5.4K |
| 12:00 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 12:02 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 12:06 | 759.13 | 759.13 | 759.13 | 759.13 | 0.0K |
| 12:07 | 759.88 | 759.88 | 759.88 | 759.88 | 2.0K |
| 12:09 | 759.13 | 759.13 | 759.13 | 759.13 | 0.2K |
| 12:11 | 760.00 | 760.00 | 759.13 | 760.00 | 0.1K |
| 12:13 | 760.00 | 760.00 | 759.13 | 759.13 | 0.1K |
| 12:14 | 759.13 | 759.13 | 759.13 | 759.13 | 1.1K |
| 12:18 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 12:21 | 759.00 | 759.00 | 758.13 | 758.13 | 0.2K |
| 12:22 | 758.25 | 758.25 | 758.25 | 758.25 | 0.1K |
| 12:28 | 758.25 | 758.25 | 758.25 | 758.25 | 0.4K |
| 12:30 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 12:32 | 758.25 | 758.25 | 758.25 | 758.25 | 0.6K |
| 12:36 | 758.00 | 758.88 | 758.00 | 758.88 | 1.1K |
| 12:37 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 12:39 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 12:41 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 12:43 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 12:44 | 758.13 | 758.13 | 758.13 | 758.13 | 0.1K |
| 12:47 | 757.26 | 757.26 | 757.26 | 757.26 | 0.1K |
| 12:54 | 758.00 | 758.00 | 758.00 | 758.00 | 0.2K |
| 12:56 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 12:58 | 759.00 | 759.00 | 759.00 | 759.00 | 0.1K |
| 12:59 | 759.00 | 759.00 | 759.00 | 759.00 | 0.2K |
| 13:01 | 759.00 | 759.00 | 759.00 | 759.00 | 0.5K |
| 13:02 | 759.88 | 759.88 | 759.88 | 759.88 | 0.9K |
| 13:09 | 759.13 | 760.00 | 759.00 | 759.00 | 0.0K |
| 13:16 | 760.00 | 760.00 | 760.00 | 760.00 | 0.7K |
| 13:17 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 13:21 | 760.00 | 761.00 | 760.00 | 760.00 | 1.1K |
| 13:23 | 760.00 | 760.00 | 760.00 | 760.00 | 0.4K |
| 13:24 | 759.26 | 759.26 | 759.26 | 759.26 | 0.5K |
| 13:31 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 13:33 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 13:38 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 13:40 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 13:41 | 759.13 | 759.13 | 759.13 | 759.13 | 0.5K |
| 13:42 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 13:43 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 13:44 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 13:48 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 13:49 | 760.00 | 760.00 | 760.00 | 760.00 | 0.5K |
| 13:50 | 761.00 | 761.00 | 761.00 | 761.00 | 1.5K |
| 13:51 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 13:53 | 760.13 | 761.00 | 760.13 | 761.00 | 0.2K |
| 13:55 | 761.00 | 761.13 | 761.00 | 761.13 | 21.7K |
| 13:56 | 760.25 | 760.25 | 760.25 | 760.25 | 0.1K |
| 13:57 | 761.88 | 761.88 | 761.88 | 761.88 | 0.0K |
| 13:58 | 761.13 | 761.13 | 761.00 | 761.00 | 0.3K |
| 14:00 | 761.00 | 761.00 | 761.00 | 761.00 | 0.3K |
| 14:01 | 760.13 | 760.13 | 760.00 | 760.00 | 0.5K |
| 14:03 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 14:05 | 760.88 | 760.88 | 760.88 | 760.88 | 0.2K |
| 14:06 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 14:07 | 759.00 | 759.00 | 759.00 | 759.00 | 0.4K |
| 14:09 | 760.00 | 761.00 | 760.00 | 761.00 | 0.1K |
| 14:12 | 761.00 | 761.00 | 761.00 | 761.00 | 0.2K |
| 14:14 | 761.13 | 761.13 | 761.13 | 761.13 | 0.1K |
| 14:16 | 761.00 | 761.00 | 761.00 | 761.00 | 0.1K |
| 14:19 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 14:21 | 760.13 | 760.25 | 760.13 | 760.25 | 1.3K |
| 14:22 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 14:26 | 761.88 | 761.88 | 761.13 | 761.13 | 0.5K |
| 14:28 | 761.13 | 761.13 | 761.13 | 761.13 | 0.5K |
| 14:30 | 762.00 | 762.00 | 761.25 | 761.25 | 2.9K |
| 14:33 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 14:34 | 762.00 | 762.00 | 761.88 | 761.88 | 0.1K |
| 14:35 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 14:36 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 14:38 | 762.13 | 762.13 | 762.13 | 762.13 | 0.3K |
| 14:40 | 763.00 | 763.00 | 762.00 | 763.00 | 0.0K |
| 14:43 | 762.88 | 762.88 | 762.88 | 762.88 | 0.3K |
| 14:44 | 762.13 | 762.13 | 762.13 | 762.13 | 1.5K |
| 14:48 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 14:49 | 763.00 | 763.00 | 762.00 | 763.00 | 0.1K |
| 14:51 | 762.00 | 762.00 | 762.00 | 762.00 | 0.4K |
| 14:52 | 762.00 | 764.00 | 762.00 | 764.00 | 0.0K |
| 14:53 | 763.00 | 763.00 | 763.00 | 763.00 | 0.1K |
| 14:54 | 764.00 | 764.00 | 762.25 | 762.25 | 1.4K |
| 14:56 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 14:57 | 762.00 | 764.00 | 762.00 | 764.00 | 0.1K |
| 14:59 | 764.00 | 764.00 | 763.00 | 763.00 | 0.0K |
| 15:00 | 763.13 | 763.13 | 763.13 | 763.13 | 0.8K |
| 15:01 | 763.13 | 764.00 | 763.13 | 764.00 | 1.0K |
| 15:03 | 764.00 | 764.00 | 764.00 | 764.00 | 0.1K |
| 15:05 | 764.00 | 764.00 | 764.00 | 764.00 | 1.5K |
| 15:09 | 762.00 | 762.00 | 762.00 | 762.00 | 1.8K |
| 15:10 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 15:11 | 763.13 | 763.13 | 763.13 | 763.13 | 0.2K |
| 15:12 | 763.13 | 763.88 | 763.00 | 763.13 | 3.0K |
| 15:13 | 763.13 | 764.00 | 763.13 | 764.00 | 0.7K |
| 15:14 | 763.13 | 764.00 | 763.13 | 764.00 | 1.5K |
| 15:15 | 764.00 | 764.00 | 763.00 | 763.00 | 0.1K |
| 15:18 | 763.25 | 763.25 | 763.25 | 763.25 | 1.8K |
| 15:19 | 764.00 | 764.00 | 764.00 | 764.00 | 0.2K |
| 15:20 | 764.00 | 764.00 | 764.00 | 764.00 | 1.5K |
| 15:21 | 765.00 | 765.00 | 765.00 | 765.00 | 0.3K |
| 15:22 | 764.25 | 766.00 | 764.25 | 766.00 | 0.9K |
| 15:23 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 15:25 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 15:26 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 15:27 | 764.13 | 764.13 | 764.13 | 764.13 | 2.5K |
| 15:28 | 764.00 | 765.13 | 764.00 | 765.13 | 1.3K |
| 15:29 | 765.13 | 765.13 | 765.13 | 765.13 | 0.7K |
| 15:30 | 764.00 | 765.13 | 764.00 | 765.13 | 0.5K |
| 15:31 | 766.00 | 766.00 | 765.13 | 765.13 | 0.1K |
| 15:32 | 765.13 | 765.13 | 765.13 | 765.13 | 2.7K |
| 15:34 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 15:37 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 15:38 | 766.25 | 766.25 | 766.13 | 766.13 | 0.7K |
| 15:39 | 766.13 | 766.13 | 766.13 | 766.13 | 0.3K |
| 15:41 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 15:42 | 767.00 | 767.00 | 767.00 | 767.00 | 1.1K |
| 15:43 | 767.13 | 767.13 | 767.13 | 767.13 | 2.8K |
| 15:45 | 767.00 | 767.00 | 767.00 | 767.00 | 0.1K |
| 15:48 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 15:49 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 15:50 | 765.00 | 765.00 | 765.00 | 765.00 | 0.2K |
| 15:52 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 15:53 | 765.00 | 765.00 | 765.00 | 765.00 | 0.2K |
| 15:57 | 765.13 | 766.00 | 765.13 | 766.00 | 5.7K |
| 15:58 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 15:59 | 765.13 | 765.13 | 765.13 | 765.13 | 0.5K |
| 16:00 | 766.00 | 766.00 | 765.87 | 765.87 | 0.8K |
| 16:02 | 764.26 | 764.26 | 764.26 | 764.26 | 0.2K |
| 16:04 | 765.13 | 765.13 | 765.13 | 765.13 | 0.1K |
| 16:05 | 765.00 | 765.00 | 765.00 | 765.00 | 0.2K |
| 16:07 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 16:08 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 16:09 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 16:10 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 16:11 | 765.00 | 765.00 | 764.00 | 764.00 | 0.3K |
| 16:12 | 765.00 | 765.00 | 764.00 | 765.00 | 0.2K |
| 16:15 | 766.00 | 766.00 | 765.00 | 765.00 | 0.1K |
| 16:18 | 765.00 | 765.00 | 765.00 | 765.00 | 0.5K |
| 16:19 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 16:20 | 764.00 | 766.00 | 764.00 | 766.00 | 0.7K |
| 16:21 | 765.00 | 765.00 | 765.00 | 765.00 | 0.1K |
| 16:22 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 16:23 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 16:24 | 765.00 | 765.00 | 764.13 | 764.13 | 3.8K |
| 16:29 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 16:35 | 759.00 | 759.00 | 759.00 | 759.00 | 5.8K |