| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 760.00 | 762.91 | 760.00 | 760.00 | 6.2K |
| 08:03 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 08:09 | 757.06 | 757.06 | 757.06 | 757.06 | 0.4K |
| 08:10 | 759.00 | 759.00 | 759.00 | 759.00 | 1.3K |
| 08:11 | 756.88 | 756.88 | 756.88 | 756.88 | 1.6K |
| 08:12 | 756.00 | 757.00 | 756.00 | 757.00 | 0.6K |
| 08:15 | 757.75 | 757.75 | 757.75 | 757.75 | 2.8K |
| 08:16 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 08:17 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 08:18 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 08:19 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 08:21 | 757.00 | 757.88 | 757.00 | 757.88 | 0.1K |
| 08:22 | 758.00 | 758.00 | 758.00 | 758.00 | 0.2K |
| 08:25 | 758.00 | 758.00 | 758.00 | 758.00 | 0.2K |
| 08:28 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 08:30 | 757.75 | 757.75 | 757.75 | 757.75 | 0.0K |
| 08:33 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 08:34 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 08:43 | 757.25 | 757.25 | 757.25 | 757.25 | 0.6K |
| 08:44 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 08:46 | 759.13 | 759.13 | 759.13 | 759.13 | 0.2K |
| 08:48 | 759.25 | 759.25 | 759.25 | 759.25 | 0.7K |
| 08:49 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 08:51 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 08:55 | 760.00 | 761.00 | 760.00 | 761.00 | 0.1K |
| 08:58 | 762.00 | 762.00 | 762.00 | 762.00 | 0.1K |
| 09:01 | 762.25 | 764.00 | 762.25 | 763.00 | 0.3K |
| 09:03 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 09:08 | 763.75 | 763.75 | 762.00 | 762.00 | 13.6K |
| 09:12 | 763.00 | 764.00 | 763.00 | 764.00 | 0.1K |
| 09:13 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 09:14 | 763.75 | 763.75 | 763.75 | 763.75 | 1.7K |
| 09:15 | 763.00 | 764.00 | 763.00 | 764.00 | 2.7K |
| 09:16 | 763.13 | 763.13 | 763.13 | 763.13 | 2.8K |
| 09:17 | 764.00 | 764.00 | 764.00 | 764.00 | 0.3K |
| 09:21 | 762.13 | 763.00 | 762.13 | 763.00 | 0.1K |
| 09:22 | 761.25 | 762.13 | 761.25 | 762.13 | 1.0K |
| 09:23 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 09:24 | 762.00 | 762.00 | 762.00 | 762.00 | 0.1K |
| 09:26 | 762.03 | 762.25 | 762.03 | 762.25 | 0.1K |
| 09:27 | 762.13 | 762.13 | 762.13 | 762.13 | 0.1K |
| 09:28 | 762.13 | 762.13 | 762.13 | 762.13 | 0.3K |
| 09:29 | 763.00 | 763.00 | 763.00 | 763.00 | 0.1K |
| 09:30 | 761.00 | 761.00 | 761.00 | 761.00 | 0.2K |
| 09:31 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 09:34 | 761.13 | 761.13 | 761.13 | 761.13 | 0.4K |
| 09:35 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 09:37 | 761.00 | 761.00 | 761.00 | 761.00 | 0.2K |
| 09:40 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 09:41 | 761.13 | 761.13 | 761.13 | 761.13 | 0.1K |
| 09:47 | 760.13 | 761.00 | 760.13 | 761.00 | 0.3K |
| 09:48 | 761.88 | 761.88 | 761.88 | 761.88 | 0.1K |
| 09:54 | 760.88 | 760.88 | 760.13 | 760.13 | 1.8K |
| 09:58 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 10:01 | 760.13 | 760.13 | 760.13 | 760.13 | 1.2K |
| 10:02 | 761.00 | 762.00 | 761.00 | 762.00 | 0.0K |
| 10:07 | 760.13 | 760.13 | 760.13 | 760.13 | 0.2K |
| 10:08 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 10:10 | 762.00 | 762.00 | 761.25 | 761.25 | 1.8K |
| 10:12 | 761.13 | 761.13 | 761.13 | 761.13 | 1.3K |
| 10:14 | 761.13 | 761.13 | 761.13 | 761.13 | 0.3K |
| 10:15 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 10:18 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 10:20 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 10:22 | 761.25 | 762.00 | 761.25 | 762.00 | 0.2K |
| 10:24 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 10:25 | 763.00 | 763.00 | 762.13 | 762.13 | 0.2K |
| 10:26 | 762.13 | 762.13 | 762.13 | 762.13 | 0.2K |
| 10:30 | 763.00 | 763.00 | 763.00 | 763.00 | 0.2K |
| 10:32 | 763.13 | 763.13 | 763.13 | 763.13 | 0.2K |
| 10:33 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 10:38 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 10:39 | 764.13 | 764.13 | 763.13 | 763.13 | 1.6K |
| 10:40 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 10:43 | 763.00 | 763.00 | 763.00 | 763.00 | 1.8K |
| 10:45 | 762.13 | 762.13 | 762.00 | 762.00 | 0.1K |
| 10:46 | 762.13 | 762.13 | 762.13 | 762.13 | 1.4K |
| 10:50 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 10:58 | 761.13 | 761.13 | 761.13 | 761.13 | 2.0K |
| 11:02 | 760.13 | 760.13 | 760.13 | 760.13 | 0.1K |
| 11:04 | 759.26 | 759.26 | 759.26 | 759.26 | 0.1K |
| 11:05 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 11:06 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 11:08 | 761.00 | 761.00 | 761.00 | 761.00 | 0.4K |
| 11:09 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:10 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:11 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:16 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 11:17 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 11:19 | 761.13 | 761.13 | 761.13 | 761.13 | 0.1K |
| 11:23 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:24 | 761.13 | 761.13 | 761.13 | 761.13 | 0.1K |
| 11:28 | 762.00 | 762.00 | 762.00 | 762.00 | 0.2K |
| 11:35 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:43 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 11:45 | 761.13 | 761.13 | 761.13 | 761.13 | 0.1K |
| 11:50 | 761.25 | 761.25 | 761.25 | 761.25 | 0.4K |
| 11:51 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 11:54 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 12:00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:01 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:02 | 761.00 | 761.00 | 761.00 | 761.00 | 0.4K |
| 12:04 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 12:06 | 761.13 | 761.13 | 761.13 | 761.13 | 4.5K |
| 12:10 | 761.13 | 762.00 | 761.13 | 762.00 | 9.1K |
| 12:11 | 762.00 | 762.00 | 762.00 | 762.00 | 0.2K |
| 12:12 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 12:14 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:15 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 12:18 | 761.25 | 761.25 | 761.25 | 761.25 | 0.0K |
| 12:19 | 762.13 | 762.13 | 762.13 | 762.13 | 0.2K |
| 12:20 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:21 | 763.00 | 763.00 | 761.00 | 761.00 | 0.1K |
| 12:24 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 12:30 | 762.13 | 763.00 | 762.13 | 763.00 | 0.7K |
| 12:34 | 762.00 | 762.00 | 762.00 | 762.00 | 0.1K |
| 12:38 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:39 | 761.25 | 763.00 | 761.25 | 763.00 | 1.2K |
| 12:40 | 761.13 | 761.13 | 761.13 | 761.13 | 0.2K |
| 12:41 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 12:43 | 761.00 | 761.00 | 761.00 | 761.00 | 0.1K |
| 12:44 | 761.00 | 761.00 | 761.00 | 761.00 | 0.4K |
| 12:47 | 760.26 | 760.26 | 760.26 | 760.26 | 0.2K |
| 12:49 | 762.00 | 762.00 | 762.00 | 762.00 | 0.2K |
| 12:58 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 13:00 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 13:01 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 13:02 | 761.25 | 761.25 | 761.25 | 761.25 | 1.0K |
| 13:04 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 13:07 | 761.25 | 761.25 | 761.25 | 761.25 | 0.5K |
| 13:09 | 762.00 | 762.00 | 762.00 | 762.00 | 1.6K |
| 13:13 | 761.25 | 761.25 | 761.25 | 761.25 | 0.1K |
| 13:14 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 13:15 | 762.00 | 762.00 | 761.00 | 761.00 | 0.4K |
| 13:16 | 761.75 | 761.75 | 761.75 | 761.75 | 1.0K |
| 13:19 | 761.00 | 761.00 | 761.00 | 761.00 | 0.4K |
| 13:21 | 760.00 | 760.00 | 759.25 | 759.25 | 0.3K |
| 13:26 | 759.13 | 759.13 | 759.13 | 759.13 | 1.2K |
| 13:31 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:32 | 758.25 | 758.25 | 758.25 | 758.25 | 0.0K |
| 13:35 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:36 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:37 | 758.00 | 758.00 | 758.00 | 758.00 | 0.4K |
| 13:38 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:41 | 757.13 | 757.13 | 757.13 | 757.13 | 0.1K |
| 13:42 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 13:45 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:46 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 13:47 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 13:50 | 756.13 | 756.13 | 756.00 | 756.00 | 0.0K |
| 13:57 | 759.00 | 759.00 | 759.00 | 759.00 | 0.4K |
| 14:03 | 758.00 | 758.00 | 758.00 | 758.00 | 0.4K |
| 14:04 | 757.26 | 757.26 | 757.26 | 757.26 | 1.0K |
| 14:05 | 758.00 | 758.00 | 758.00 | 758.00 | 0.5K |
| 14:11 | 758.13 | 758.13 | 758.13 | 758.13 | 0.2K |
| 14:13 | 759.00 | 759.00 | 759.00 | 759.00 | 0.4K |
| 14:14 | 760.00 | 761.00 | 759.25 | 761.00 | 0.0K |
| 14:19 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 14:25 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:30 | 759.00 | 761.00 | 759.00 | 761.00 | 0.7K |
| 14:31 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 14:32 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:34 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 14:35 | 759.00 | 759.00 | 759.00 | 759.00 | 0.2K |
| 14:37 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 14:41 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:42 | 758.13 | 759.00 | 758.13 | 759.00 | 0.1K |
| 14:43 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:44 | 759.00 | 759.00 | 758.00 | 758.00 | 0.4K |
| 14:45 | 760.00 | 760.00 | 758.25 | 760.00 | 0.1K |
| 14:46 | 759.00 | 759.00 | 759.00 | 759.00 | 0.1K |
| 14:47 | 759.00 | 759.13 | 759.00 | 759.13 | 0.1K |
| 14:48 | 759.00 | 759.00 | 759.00 | 759.00 | 0.2K |
| 14:49 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:50 | 760.00 | 760.00 | 760.00 | 760.00 | 0.4K |
| 14:53 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 14:54 | 761.00 | 761.00 | 761.00 | 761.00 | 0.9K |
| 14:57 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 15:08 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:09 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:10 | 760.00 | 760.00 | 759.00 | 759.00 | 0.0K |
| 15:11 | 759.00 | 760.00 | 759.00 | 760.00 | 0.0K |
| 15:13 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 15:14 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 15:15 | 758.13 | 758.13 | 758.13 | 758.13 | 0.3K |
| 15:16 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:17 | 759.00 | 759.00 | 758.25 | 758.25 | 0.5K |
| 15:20 | 759.13 | 759.13 | 759.13 | 759.13 | 0.0K |
| 15:22 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:24 | 758.25 | 758.25 | 758.25 | 758.25 | 0.0K |
| 15:25 | 759.00 | 759.00 | 758.25 | 758.25 | 5.6K |
| 15:27 | 759.00 | 759.00 | 759.00 | 759.00 | 0.1K |
| 15:33 | 758.13 | 758.13 | 758.13 | 758.13 | 2.0K |
| 15:35 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 15:37 | 758.13 | 758.13 | 758.13 | 758.13 | 0.2K |
| 15:41 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 15:45 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 15:46 | 758.25 | 760.00 | 758.25 | 760.00 | 0.5K |
| 15:47 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 15:49 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 15:57 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 15:58 | 760.13 | 760.13 | 760.13 | 760.13 | 0.0K |
| 16:02 | 762.00 | 762.00 | 761.13 | 762.00 | 0.4K |
| 16:07 | 760.00 | 761.00 | 760.00 | 761.00 | 0.0K |
| 16:08 | 760.00 | 761.00 | 760.00 | 761.00 | 0.0K |
| 16:12 | 761.00 | 761.00 | 760.13 | 760.13 | 0.1K |
| 16:13 | 760.13 | 760.13 | 760.00 | 760.00 | 0.5K |
| 16:14 | 761.00 | 761.00 | 761.00 | 761.00 | 0.0K |
| 16:15 | 761.00 | 761.00 | 761.00 | 761.00 | 0.1K |
| 16:16 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 16:17 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 16:18 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 16:20 | 760.00 | 760.00 | 760.00 | 760.00 | 2.7K |
| 16:21 | 759.13 | 759.13 | 759.13 | 759.13 | 0.5K |
| 16:23 | 759.00 | 759.00 | 759.00 | 759.00 | 0.2K |
| 16:26 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 16:27 | 759.13 | 759.13 | 759.13 | 759.13 | 0.4K |
| 16:29 | 759.00 | 759.00 | 759.00 | 759.00 | 1.0K |
| 16:35 | 754.00 | 754.00 | 754.00 | 754.00 | 2.1K |