| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.82 | 25.82 | 25.75 | 25.75 | 9.6K |
| 09:33 | 25.80 | 25.83 | 25.80 | 25.83 | 0.9K |
| 09:34 | 25.80 | 25.92 | 25.80 | 25.92 | 7.6K |
| 09:35 | 25.91 | 25.91 | 25.91 | 25.91 | 1.3K |
| 09:36 | 25.92 | 25.92 | 25.89 | 25.89 | 2.7K |
| 09:37 | 25.87 | 25.87 | 25.87 | 25.87 | 3.5K |
| 09:38 | 25.87 | 25.87 | 25.87 | 25.87 | 2.6K |
| 09:39 | 25.85 | 25.86 | 25.81 | 25.81 | 3.2K |
| 09:40 | 25.80 | 25.86 | 25.80 | 25.86 | 4.0K |
| 09:42 | 25.84 | 25.86 | 25.84 | 25.86 | 0.5K |
| 09:43 | 25.85 | 25.90 | 25.85 | 25.87 | 2.7K |
| 09:44 | 25.84 | 25.84 | 25.84 | 25.84 | 1.4K |
| 09:45 | 25.90 | 25.90 | 25.90 | 25.90 | 0.5K |
| 09:47 | 25.91 | 25.91 | 25.90 | 25.90 | 1.8K |
| 09:48 | 25.85 | 25.87 | 25.85 | 25.85 | 2.9K |
| 09:49 | 25.85 | 25.85 | 25.85 | 25.84 | 2.0K |
| 09:50 | 25.78 | 25.83 | 25.78 | 25.82 | 9.2K |
| 09:51 | 25.81 | 25.81 | 25.81 | 25.81 | 2.4K |
| 09:52 | 25.81 | 25.81 | 25.74 | 25.74 | 1.5K |
| 09:53 | 25.74 | 25.74 | 25.73 | 25.74 | 0.5K |
| 09:54 | 25.74 | 25.77 | 25.74 | 25.74 | 0.6K |
| 09:55 | 25.73 | 25.73 | 25.73 | 25.73 | 1.2K |
| 09:56 | 25.76 | 25.77 | 25.74 | 25.77 | 3.8K |
| 09:57 | 25.77 | 25.82 | 25.76 | 25.82 | 4.2K |
| 09:58 | 25.85 | 25.85 | 25.85 | 25.85 | 0.5K |
| 10:00 | 25.82 | 25.83 | 25.82 | 25.82 | 2.7K |
| 10:03 | 25.78 | 25.83 | 25.78 | 25.83 | 0.6K |
| 10:04 | 25.78 | 25.78 | 25.78 | 25.78 | 0.9K |
| 10:06 | 25.83 | 25.83 | 25.83 | 25.83 | 3.0K |
| 10:07 | 25.84 | 25.86 | 25.84 | 25.86 | 2.9K |
| 10:09 | 25.85 | 25.85 | 25.85 | 25.85 | 0.5K |
| 10:10 | 25.86 | 25.86 | 25.86 | 25.86 | 2.8K |
| 10:11 | 25.86 | 25.86 | 25.86 | 25.86 | 1.6K |
| 10:12 | 25.88 | 25.88 | 25.88 | 25.88 | 1.4K |
| 10:13 | 25.85 | 25.86 | 25.85 | 25.86 | 0.9K |
| 10:14 | 25.85 | 25.85 | 25.85 | 25.85 | 0.9K |
| 10:16 | 25.83 | 25.83 | 25.83 | 25.83 | 0.6K |
| 10:17 | 25.81 | 25.81 | 25.81 | 25.81 | 4.6K |
| 10:18 | 25.78 | 25.78 | 25.78 | 25.78 | 0.7K |
| 10:20 | 25.73 | 25.74 | 25.72 | 25.72 | 8.4K |
| 10:21 | 25.71 | 25.71 | 25.71 | 25.71 | 0.3K |
| 10:22 | 25.71 | 25.71 | 25.69 | 25.69 | 0.3K |
| 10:23 | 25.68 | 25.68 | 25.67 | 25.67 | 0.5K |
| 10:24 | 25.67 | 25.67 | 25.67 | 25.67 | 0.6K |
| 10:25 | 25.65 | 25.66 | 25.65 | 25.66 | 7.9K |
| 10:27 | 25.66 | 25.66 | 25.66 | 25.66 | 0.6K |
| 10:28 | 25.67 | 25.67 | 25.66 | 25.66 | 3.3K |
| 10:29 | 25.64 | 25.65 | 25.64 | 25.64 | 4.7K |
| 10:30 | 25.61 | 25.62 | 25.61 | 25.62 | 5.7K |
| 10:31 | 25.65 | 25.65 | 25.64 | 25.64 | 2.7K |
| 10:33 | 25.65 | 25.68 | 25.65 | 25.68 | 3.9K |
| 10:35 | 25.69 | 25.69 | 25.69 | 25.69 | 1.4K |
| 10:36 | 25.70 | 25.70 | 25.70 | 25.70 | 1.1K |
| 10:39 | 25.67 | 25.67 | 25.66 | 25.66 | 2.1K |
| 10:40 | 25.61 | 25.61 | 25.61 | 25.61 | 0.1K |
| 10:41 | 25.61 | 25.61 | 25.61 | 25.61 | 1.0K |
| 10:42 | 25.62 | 25.62 | 25.60 | 25.60 | 0.5K |
| 10:43 | 25.60 | 25.60 | 25.59 | 25.59 | 2.0K |
| 10:44 | 25.59 | 25.59 | 25.59 | 25.59 | 0.1K |
| 10:45 | 25.59 | 25.65 | 25.59 | 25.65 | 3.7K |
| 10:47 | 25.66 | 25.66 | 25.66 | 25.66 | 0.8K |
| 10:51 | 25.67 | 25.67 | 25.67 | 25.67 | 2.8K |
| 10:52 | 25.66 | 25.66 | 25.66 | 25.66 | 0.6K |
| 10:53 | 25.64 | 25.64 | 25.64 | 25.64 | 12.6K |
| 10:54 | 25.63 | 25.63 | 25.63 | 25.63 | 2.4K |
| 10:58 | 25.64 | 25.64 | 25.64 | 25.64 | 0.5K |
| 10:59 | 25.64 | 25.64 | 25.64 | 25.64 | 3.0K |
| 11:00 | 25.64 | 25.65 | 25.64 | 25.65 | 2.2K |
| 11:01 | 25.68 | 25.68 | 25.68 | 25.68 | 1.0K |
| 11:04 | 25.67 | 25.67 | 25.67 | 25.67 | 1.6K |
| 11:05 | 25.66 | 25.66 | 25.66 | 25.66 | 0.9K |
| 11:07 | 25.67 | 25.67 | 25.67 | 25.67 | 0.6K |
| 11:08 | 25.64 | 25.64 | 25.64 | 25.64 | 1.2K |
| 11:09 | 25.67 | 25.67 | 25.65 | 25.65 | 4.6K |
| 11:19 | 25.67 | 25.67 | 25.67 | 25.67 | 2.8K |
| 11:22 | 25.72 | 25.72 | 25.72 | 25.72 | 1.3K |
| 11:23 | 25.72 | 25.72 | 25.70 | 25.70 | 1.7K |
| 11:24 | 25.69 | 25.69 | 25.68 | 25.68 | 1.5K |
| 11:25 | 25.68 | 25.68 | 25.68 | 25.68 | 2.3K |
| 11:27 | 25.69 | 25.69 | 25.67 | 25.67 | 1.7K |
| 11:28 | 25.67 | 25.67 | 25.67 | 25.67 | 1.3K |
| 11:32 | 25.67 | 25.67 | 25.67 | 25.67 | 1.1K |
| 11:33 | 25.69 | 25.69 | 25.69 | 25.69 | 2.0K |
| 11:37 | 25.67 | 25.67 | 25.67 | 25.67 | 0.3K |
| 11:39 | 25.66 | 25.66 | 25.66 | 25.66 | 0.2K |
| 11:40 | 25.65 | 25.65 | 25.65 | 25.65 | 0.6K |
| 11:42 | 25.65 | 25.65 | 25.65 | 25.65 | 1.6K |
| 11:43 | 25.65 | 25.65 | 25.65 | 25.65 | 2.0K |
| 11:45 | 25.63 | 25.63 | 25.63 | 25.63 | 2.1K |
| 11:51 | 25.63 | 25.63 | 25.63 | 25.63 | 2.3K |
| 11:52 | 25.60 | 25.60 | 25.58 | 25.58 | 1.4K |
| 11:53 | 25.58 | 25.58 | 25.57 | 25.57 | 2.0K |
| 11:54 | 25.57 | 25.57 | 25.57 | 25.57 | 1.9K |
| 11:59 | 25.60 | 25.60 | 25.60 | 25.60 | 4.3K |
| 12:01 | 25.60 | 25.60 | 25.60 | 25.60 | 1.0K |
| 12:02 | 25.60 | 25.60 | 25.58 | 25.58 | 17.0K |
| 12:03 | 25.58 | 25.60 | 25.58 | 25.60 | 1.7K |
| 12:05 | 25.61 | 25.61 | 25.61 | 25.61 | 1.2K |
| 12:06 | 25.62 | 25.62 | 25.62 | 25.62 | 0.2K |
| 12:07 | 25.62 | 25.62 | 25.61 | 25.61 | 2.0K |
| 12:09 | 25.60 | 25.60 | 25.60 | 25.60 | 5.8K |
| 12:10 | 25.60 | 25.60 | 25.60 | 25.60 | 1.8K |
| 12:11 | 25.61 | 25.61 | 25.60 | 25.60 | 6.5K |
| 12:12 | 25.59 | 25.60 | 25.59 | 25.59 | 10.1K |
| 12:14 | 25.56 | 25.56 | 25.55 | 25.55 | 1.2K |
| 12:15 | 25.54 | 25.54 | 25.54 | 25.54 | 0.9K |
| 12:16 | 25.55 | 25.55 | 25.54 | 25.54 | 1.1K |
| 12:17 | 25.55 | 25.56 | 25.55 | 25.56 | 1.5K |
| 12:18 | 25.57 | 25.57 | 25.57 | 25.57 | 0.8K |
| 12:19 | 25.57 | 25.57 | 25.57 | 25.57 | 0.2K |
| 12:20 | 25.57 | 25.57 | 25.57 | 25.57 | 0.6K |
| 12:21 | 25.58 | 25.59 | 25.58 | 25.58 | 2.0K |
| 12:24 | 25.59 | 25.60 | 25.59 | 25.60 | 1.5K |
| 12:26 | 25.62 | 25.62 | 25.62 | 25.62 | 0.7K |
| 12:27 | 25.61 | 25.61 | 25.61 | 25.61 | 1.2K |
| 12:29 | 25.60 | 25.60 | 25.60 | 25.60 | 0.6K |
| 12:30 | 25.59 | 25.59 | 25.59 | 25.59 | 1.8K |
| 12:33 | 25.59 | 25.59 | 25.58 | 25.58 | 1.7K |
| 12:35 | 25.60 | 25.60 | 25.59 | 25.59 | 1.6K |
| 12:36 | 25.59 | 25.59 | 25.58 | 25.58 | 1.5K |
| 12:38 | 25.60 | 25.62 | 25.60 | 25.62 | 2.5K |
| 12:40 | 25.61 | 25.61 | 25.61 | 25.61 | 1.6K |
| 12:43 | 25.62 | 25.62 | 25.62 | 25.62 | 1.7K |
| 12:47 | 25.66 | 25.66 | 25.66 | 25.66 | 2.0K |
| 12:51 | 25.68 | 25.69 | 25.68 | 25.68 | 7.5K |
| 12:53 | 25.68 | 25.69 | 25.68 | 25.68 | 0.9K |
| 12:56 | 25.68 | 25.68 | 25.68 | 25.68 | 0.5K |
| 12:57 | 25.67 | 25.67 | 25.67 | 25.67 | 1.1K |
| 12:58 | 25.66 | 25.66 | 25.66 | 25.66 | 0.7K |
| 13:00 | 25.67 | 25.67 | 25.67 | 25.67 | 1.3K |
| 13:01 | 25.66 | 25.66 | 25.66 | 25.66 | 0.8K |
| 13:03 | 25.65 | 25.65 | 25.65 | 25.65 | 1.9K |
| 13:06 | 25.64 | 25.64 | 25.64 | 25.64 | 2.0K |
| 13:10 | 25.63 | 25.63 | 25.63 | 25.63 | 1.1K |
| 13:12 | 25.63 | 25.63 | 25.63 | 25.63 | 0.1K |
| 13:13 | 25.64 | 25.65 | 25.64 | 25.65 | 1.7K |
| 13:14 | 25.64 | 25.64 | 25.62 | 25.62 | 5.1K |
| 13:15 | 25.59 | 25.60 | 25.59 | 25.60 | 2.5K |
| 13:18 | 25.59 | 25.59 | 25.59 | 25.59 | 0.2K |
| 13:19 | 25.59 | 25.59 | 25.59 | 25.59 | 0.8K |
| 13:20 | 25.58 | 25.58 | 25.55 | 25.57 | 15.6K |
| 13:23 | 25.58 | 25.58 | 25.58 | 25.58 | 1.4K |
| 13:24 | 25.58 | 25.58 | 25.57 | 25.57 | 1.3K |
| 13:25 | 25.57 | 25.57 | 25.57 | 25.57 | 1.1K |
| 13:27 | 25.57 | 25.57 | 25.57 | 25.57 | 0.6K |
| 13:28 | 25.55 | 25.55 | 25.55 | 25.55 | 1.5K |
| 13:29 | 25.56 | 25.56 | 25.56 | 25.56 | 0.2K |
| 13:30 | 25.56 | 25.56 | 25.54 | 25.54 | 2.8K |
| 13:31 | 25.54 | 25.54 | 25.54 | 25.54 | 2.2K |
| 13:33 | 25.54 | 25.54 | 25.54 | 25.54 | 1.0K |
| 13:34 | 25.53 | 25.53 | 25.53 | 25.53 | 1.7K |
| 13:36 | 25.53 | 25.53 | 25.53 | 25.53 | 0.9K |
| 13:37 | 25.55 | 25.57 | 25.55 | 25.57 | 7.7K |
| 13:39 | 25.55 | 25.55 | 25.55 | 25.55 | 0.7K |
| 13:41 | 25.56 | 25.56 | 25.56 | 25.56 | 0.6K |
| 13:43 | 25.55 | 25.55 | 25.55 | 25.55 | 1.0K |
| 13:44 | 25.56 | 25.56 | 25.56 | 25.56 | 1.2K |
| 13:45 | 25.59 | 25.59 | 25.59 | 25.59 | 1.1K |
| 13:47 | 25.60 | 25.60 | 25.60 | 25.60 | 0.3K |
| 13:48 | 25.61 | 25.61 | 25.61 | 25.61 | 1.0K |
| 13:50 | 25.62 | 25.62 | 25.60 | 25.60 | 1.7K |
| 13:51 | 25.60 | 25.60 | 25.60 | 25.60 | 0.2K |
| 13:52 | 25.60 | 25.60 | 25.60 | 25.60 | 1.0K |
| 13:55 | 25.59 | 25.59 | 25.59 | 25.59 | 2.6K |
| 13:58 | 25.58 | 25.58 | 25.56 | 25.56 | 2.9K |
| 14:01 | 25.57 | 25.57 | 25.57 | 25.57 | 1.3K |
| 14:03 | 25.55 | 25.55 | 25.55 | 25.55 | 2.1K |
| 14:04 | 25.53 | 25.53 | 25.53 | 25.53 | 0.6K |
| 14:06 | 25.52 | 25.52 | 25.52 | 25.52 | 1.2K |
| 14:07 | 25.52 | 25.52 | 25.52 | 25.52 | 1.3K |
| 14:09 | 25.51 | 25.51 | 25.51 | 25.51 | 2.7K |
| 14:10 | 25.51 | 25.51 | 25.51 | 25.51 | 0.3K |
| 14:11 | 25.53 | 25.53 | 25.53 | 25.53 | 1.0K |
| 14:12 | 25.53 | 25.53 | 25.53 | 25.53 | 2.1K |
| 14:16 | 25.55 | 25.55 | 25.55 | 25.55 | 0.7K |
| 14:17 | 25.54 | 25.54 | 25.54 | 25.54 | 1.7K |
| 14:19 | 25.53 | 25.54 | 25.53 | 25.54 | 1.0K |
| 14:20 | 25.53 | 25.53 | 25.53 | 25.53 | 6.0K |
| 14:21 | 25.52 | 25.52 | 25.51 | 25.51 | 2.1K |
| 14:22 | 25.51 | 25.51 | 25.51 | 25.51 | 0.3K |
| 14:23 | 25.52 | 25.52 | 25.52 | 25.52 | 2.6K |
| 14:25 | 25.53 | 25.53 | 25.53 | 25.53 | 0.4K |
| 14:26 | 25.53 | 25.53 | 25.51 | 25.51 | 3.6K |
| 14:28 | 25.51 | 25.51 | 25.51 | 25.51 | 14.5K |
| 14:29 | 25.49 | 25.49 | 25.49 | 25.49 | 6.9K |
| 14:30 | 25.49 | 25.49 | 25.49 | 25.49 | 2.9K |
| 14:31 | 25.49 | 25.49 | 25.49 | 25.49 | 1.5K |
| 14:33 | 25.48 | 25.51 | 25.48 | 25.51 | 7.5K |
| 14:35 | 25.51 | 25.51 | 25.51 | 25.51 | 1.4K |
| 14:36 | 25.53 | 25.53 | 25.53 | 25.53 | 1.3K |
| 14:37 | 25.53 | 25.53 | 25.53 | 25.53 | 0.3K |
| 14:38 | 25.52 | 25.52 | 25.52 | 25.52 | 1.7K |
| 14:39 | 25.52 | 25.52 | 25.51 | 25.51 | 2.2K |
| 14:41 | 25.51 | 25.52 | 25.51 | 25.52 | 39.4K |
| 14:42 | 25.53 | 25.56 | 25.53 | 25.56 | 2.4K |
| 14:43 | 25.57 | 25.57 | 25.57 | 25.57 | 0.9K |
| 14:44 | 25.57 | 25.57 | 25.54 | 25.56 | 5.8K |
| 14:45 | 25.57 | 25.57 | 25.57 | 25.57 | 1.8K |
| 14:46 | 25.55 | 25.56 | 25.55 | 25.56 | 1.4K |
| 14:47 | 25.55 | 25.55 | 25.55 | 25.55 | 1.6K |
| 14:49 | 25.55 | 25.55 | 25.55 | 25.55 | 1.1K |
| 14:50 | 25.57 | 25.57 | 25.57 | 25.57 | 1.4K |
| 14:51 | 25.61 | 25.61 | 25.61 | 25.61 | 1.5K |
| 14:52 | 25.61 | 25.61 | 25.61 | 25.61 | 5.5K |
| 14:54 | 25.61 | 25.61 | 25.61 | 25.61 | 26.3K |
| 14:55 | 25.61 | 25.64 | 25.61 | 25.64 | 15.4K |
| 14:56 | 25.65 | 25.65 | 25.65 | 25.65 | 0.5K |
| 14:57 | 25.65 | 25.65 | 25.61 | 25.61 | 5.9K |
| 14:58 | 25.61 | 25.61 | 25.61 | 25.61 | 2.8K |
| 14:59 | 25.61 | 25.63 | 25.61 | 25.63 | 38.8K |
| 15:00 | 25.64 | 25.64 | 25.64 | 25.64 | 1.3K |
| 15:01 | 25.62 | 25.62 | 25.59 | 25.59 | 7.8K |
| 15:02 | 25.60 | 25.60 | 25.60 | 25.60 | 1.0K |
| 15:03 | 25.62 | 25.62 | 25.62 | 25.62 | 1.0K |
| 15:06 | 25.63 | 25.64 | 25.63 | 25.64 | 2.5K |
| 15:07 | 25.65 | 25.66 | 25.65 | 25.66 | 2.5K |
| 15:08 | 25.67 | 25.67 | 25.64 | 25.64 | 2.7K |
| 15:09 | 25.65 | 25.65 | 25.63 | 25.63 | 4.3K |
| 15:11 | 25.63 | 25.63 | 25.63 | 25.63 | 1.5K |
| 15:12 | 25.63 | 25.64 | 25.63 | 25.64 | 0.9K |
| 15:13 | 25.63 | 25.63 | 25.63 | 25.63 | 1.0K |
| 15:14 | 25.63 | 25.63 | 25.63 | 25.63 | 2.3K |
| 15:15 | 25.64 | 25.64 | 25.64 | 25.64 | 0.2K |
| 15:16 | 25.65 | 25.66 | 25.65 | 25.65 | 3.8K |
| 15:21 | 25.64 | 25.64 | 25.62 | 25.62 | 5.2K |
| 15:22 | 25.62 | 25.63 | 25.62 | 25.63 | 2.8K |
| 15:23 | 25.63 | 25.63 | 25.63 | 25.63 | 0.3K |
| 15:24 | 25.64 | 25.65 | 25.64 | 25.65 | 1.7K |
| 15:26 | 25.65 | 25.65 | 25.65 | 25.65 | 1.5K |
| 15:28 | 25.65 | 25.65 | 25.64 | 25.64 | 2.7K |
| 15:29 | 25.64 | 25.65 | 25.64 | 25.65 | 0.7K |
| 15:30 | 25.63 | 25.63 | 25.63 | 25.63 | 2.9K |
| 15:31 | 25.63 | 25.63 | 25.63 | 25.63 | 1.1K |
| 15:32 | 25.63 | 25.63 | 25.63 | 25.63 | 0.3K |
| 15:33 | 25.62 | 25.62 | 25.62 | 25.62 | 2.3K |
| 15:34 | 25.62 | 25.62 | 25.62 | 25.62 | 0.2K |
| 15:35 | 25.61 | 25.61 | 25.59 | 25.60 | 3.6K |
| 15:36 | 25.61 | 25.62 | 25.61 | 25.61 | 3.0K |
| 15:38 | 25.62 | 25.62 | 25.62 | 25.62 | 0.4K |
| 15:39 | 25.63 | 25.63 | 25.63 | 25.63 | 2.6K |
| 15:40 | 25.63 | 25.63 | 25.61 | 25.61 | 3.2K |
| 15:41 | 25.61 | 25.62 | 25.61 | 25.61 | 2.8K |
| 15:42 | 25.62 | 25.62 | 25.62 | 25.62 | 1.8K |
| 15:43 | 25.61 | 25.63 | 25.61 | 25.63 | 2.0K |
| 15:44 | 25.63 | 25.63 | 25.62 | 25.63 | 3.5K |
| 15:45 | 25.64 | 25.64 | 25.64 | 25.64 | 1.9K |
| 15:46 | 25.64 | 25.65 | 25.64 | 25.64 | 0.9K |
| 15:47 | 25.64 | 25.65 | 25.64 | 25.64 | 3.1K |
| 15:48 | 25.64 | 25.64 | 25.64 | 25.64 | 3.6K |
| 15:49 | 25.63 | 25.65 | 25.63 | 25.65 | 2.1K |
| 15:50 | 25.64 | 25.67 | 25.64 | 25.67 | 10.0K |
| 15:51 | 25.69 | 25.71 | 25.69 | 25.71 | 6.8K |
| 15:52 | 25.70 | 25.71 | 25.70 | 25.71 | 3.3K |
| 15:53 | 25.70 | 25.71 | 25.70 | 25.70 | 6.2K |
| 15:54 | 25.70 | 25.70 | 25.68 | 25.68 | 3.2K |
| 15:55 | 25.67 | 25.67 | 25.66 | 25.67 | 12.9K |
| 15:56 | 25.69 | 25.71 | 25.69 | 25.71 | 16.1K |
| 15:57 | 25.71 | 25.71 | 25.69 | 25.70 | 16.2K |
| 15:58 | 25.68 | 25.70 | 25.67 | 25.68 | 31.6K |
| 15:59 | 25.69 | 25.69 | 25.64 | 25.65 | 787.3K |