| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.38 | 25.57 | 25.38 | 25.57 | 7.7K |
| 09:35 | 25.26 | 25.26 | 25.26 | 25.26 | 5.2K |
| 09:36 | 25.21 | 25.32 | 25.21 | 25.32 | 3.4K |
| 09:37 | 25.30 | 25.30 | 25.30 | 25.30 | 1.1K |
| 09:43 | 25.29 | 25.29 | 25.27 | 25.27 | 0.5K |
| 09:44 | 25.27 | 25.31 | 25.27 | 25.31 | 0.8K |
| 09:48 | 25.33 | 25.39 | 25.33 | 25.36 | 3.6K |
| 09:49 | 25.36 | 25.36 | 25.36 | 25.36 | 0.3K |
| 09:50 | 25.36 | 25.36 | 25.36 | 25.36 | 0.3K |
| 09:52 | 25.40 | 25.40 | 25.40 | 25.40 | 0.5K |
| 09:56 | 25.38 | 25.38 | 25.38 | 25.38 | 2.0K |
| 09:58 | 25.39 | 25.39 | 25.39 | 25.39 | 0.6K |
| 09:59 | 25.39 | 25.39 | 25.37 | 25.37 | 1.2K |
| 10:00 | 25.36 | 25.36 | 25.36 | 25.36 | 4.3K |
| 10:02 | 25.37 | 25.37 | 25.37 | 25.37 | 0.2K |
| 10:03 | 25.36 | 25.38 | 25.36 | 25.38 | 0.6K |
| 10:06 | 25.34 | 25.34 | 25.34 | 25.34 | 1.2K |
| 10:07 | 25.35 | 25.35 | 25.35 | 25.35 | 0.8K |
| 10:08 | 25.35 | 25.35 | 25.35 | 25.35 | 0.1K |
| 10:09 | 25.35 | 25.39 | 25.35 | 25.39 | 1.0K |
| 10:10 | 25.41 | 25.41 | 25.41 | 25.41 | 0.2K |
| 10:12 | 25.38 | 25.38 | 25.37 | 25.37 | 1.4K |
| 10:15 | 25.36 | 25.36 | 25.36 | 25.36 | 0.5K |
| 10:18 | 25.35 | 25.35 | 25.35 | 25.35 | 0.6K |
| 10:19 | 25.32 | 25.35 | 25.32 | 25.35 | 0.5K |
| 10:20 | 25.32 | 25.34 | 25.32 | 25.34 | 5.2K |
| 10:22 | 25.29 | 25.29 | 25.27 | 25.27 | 1.9K |
| 10:23 | 25.27 | 25.27 | 25.27 | 25.27 | 0.2K |
| 10:24 | 25.27 | 25.27 | 25.26 | 25.26 | 1.1K |
| 10:25 | 25.28 | 25.28 | 25.28 | 25.28 | 1.4K |
| 10:27 | 25.32 | 25.32 | 25.32 | 25.32 | 0.5K |
| 10:28 | 25.31 | 25.31 | 25.31 | 25.31 | 1.6K |
| 10:34 | 25.28 | 25.28 | 25.28 | 25.28 | 0.2K |
| 10:36 | 25.30 | 25.31 | 25.30 | 25.31 | 1.4K |
| 10:38 | 25.31 | 25.31 | 25.31 | 25.31 | 1.4K |
| 10:41 | 25.33 | 25.33 | 25.31 | 25.31 | 0.7K |
| 10:43 | 25.29 | 25.29 | 25.28 | 25.28 | 1.2K |
| 10:44 | 25.26 | 25.28 | 25.26 | 25.27 | 1.3K |
| 10:47 | 25.30 | 25.30 | 25.30 | 25.30 | 1.1K |
| 10:48 | 25.30 | 25.30 | 25.27 | 25.27 | 1.9K |
| 10:52 | 25.25 | 25.25 | 25.25 | 25.25 | 0.5K |
| 10:54 | 25.25 | 25.26 | 25.25 | 25.26 | 0.8K |
| 10:55 | 25.26 | 25.28 | 25.26 | 25.28 | 0.9K |
| 10:57 | 25.26 | 25.26 | 25.26 | 25.26 | 0.8K |
| 10:59 | 25.28 | 25.28 | 25.28 | 25.28 | 0.5K |
| 11:01 | 25.30 | 25.30 | 25.30 | 25.30 | 0.9K |
| 11:02 | 25.33 | 25.33 | 25.33 | 25.33 | 0.4K |
| 11:03 | 25.33 | 25.33 | 25.33 | 25.33 | 0.2K |
| 11:05 | 25.31 | 25.31 | 25.31 | 25.31 | 0.3K |
| 11:06 | 25.28 | 25.29 | 25.28 | 25.29 | 1.2K |
| 11:07 | 25.31 | 25.32 | 25.30 | 25.32 | 2.5K |
| 11:10 | 25.35 | 25.37 | 25.35 | 25.37 | 1.8K |
| 11:11 | 25.39 | 25.39 | 25.38 | 25.38 | 0.5K |
| 11:12 | 25.38 | 25.38 | 25.38 | 25.38 | 0.4K |
| 11:13 | 25.40 | 25.40 | 25.40 | 25.40 | 0.3K |
| 11:14 | 25.42 | 25.42 | 25.40 | 25.40 | 0.4K |
| 11:16 | 25.40 | 25.40 | 25.40 | 25.40 | 0.4K |
| 11:17 | 25.41 | 25.41 | 25.41 | 25.41 | 0.5K |
| 11:18 | 25.41 | 25.41 | 25.41 | 25.41 | 0.7K |
| 11:21 | 25.41 | 25.42 | 25.41 | 25.42 | 0.8K |
| 11:22 | 25.42 | 25.43 | 25.41 | 25.42 | 1.4K |
| 11:23 | 25.42 | 25.42 | 25.42 | 25.42 | 0.4K |
| 11:24 | 25.42 | 25.42 | 25.42 | 25.42 | 0.5K |
| 11:26 | 25.42 | 25.42 | 25.40 | 25.40 | 2.1K |
| 11:27 | 25.39 | 25.39 | 25.37 | 25.37 | 2.1K |
| 11:30 | 25.37 | 25.37 | 25.37 | 25.37 | 0.6K |
| 11:34 | 25.36 | 25.37 | 25.36 | 25.37 | 0.9K |
| 11:35 | 25.38 | 25.38 | 25.38 | 25.38 | 1.1K |
| 11:37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.6K |
| 11:40 | 25.36 | 25.36 | 25.36 | 25.36 | 0.5K |
| 11:43 | 25.38 | 25.38 | 25.38 | 25.38 | 2.2K |
| 11:49 | 25.36 | 25.38 | 25.36 | 25.38 | 0.8K |
| 11:52 | 25.38 | 25.38 | 25.38 | 25.38 | 1.0K |
| 11:53 | 25.38 | 25.38 | 25.38 | 25.38 | 0.2K |
| 11:54 | 25.36 | 25.36 | 25.36 | 25.36 | 1.9K |
| 11:55 | 25.37 | 25.37 | 25.37 | 25.37 | 0.3K |
| 11:56 | 25.38 | 25.39 | 25.38 | 25.39 | 1.0K |
| 11:57 | 25.40 | 25.40 | 25.40 | 25.40 | 1.7K |
| 12:04 | 25.39 | 25.40 | 25.39 | 25.40 | 0.6K |
| 12:06 | 25.39 | 25.39 | 25.39 | 25.39 | 0.3K |
| 12:08 | 25.40 | 25.40 | 25.39 | 25.39 | 1.4K |
| 12:10 | 25.37 | 25.37 | 25.37 | 25.37 | 2.1K |
| 12:12 | 25.36 | 25.36 | 25.36 | 25.36 | 0.6K |
| 12:14 | 25.37 | 25.37 | 25.37 | 25.37 | 0.6K |
| 12:15 | 25.37 | 25.37 | 25.37 | 25.37 | 0.1K |
| 12:17 | 25.36 | 25.36 | 25.35 | 25.35 | 1.8K |
| 12:22 | 25.33 | 25.33 | 25.33 | 25.33 | 0.9K |
| 12:28 | 25.34 | 25.34 | 25.34 | 25.34 | 0.5K |
| 12:29 | 25.34 | 25.34 | 25.34 | 25.34 | 0.2K |
| 12:30 | 25.34 | 25.34 | 25.34 | 25.34 | 0.5K |
| 12:31 | 25.34 | 25.34 | 25.34 | 25.34 | 0.6K |
| 12:36 | 25.34 | 25.34 | 25.34 | 25.34 | 0.3K |
| 12:37 | 25.34 | 25.34 | 25.34 | 25.34 | 0.3K |
| 12:38 | 25.31 | 25.31 | 25.30 | 25.30 | 3.5K |
| 12:39 | 25.29 | 25.29 | 25.29 | 25.29 | 0.5K |
| 12:43 | 25.30 | 25.30 | 25.30 | 25.30 | 0.6K |
| 12:44 | 25.31 | 25.31 | 25.31 | 25.31 | 1.3K |
| 12:46 | 25.30 | 25.30 | 25.30 | 25.30 | 0.2K |
| 12:47 | 25.30 | 25.30 | 25.30 | 25.30 | 1.7K |
| 12:52 | 25.26 | 25.26 | 25.26 | 25.26 | 0.4K |
| 12:53 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 12:54 | 25.25 | 25.25 | 25.25 | 25.25 | 0.5K |
| 12:55 | 25.24 | 25.24 | 25.24 | 25.24 | 0.2K |
| 12:56 | 25.22 | 25.23 | 25.22 | 25.23 | 2.1K |
| 12:59 | 25.23 | 25.23 | 25.23 | 25.23 | 0.2K |
| 13:00 | 25.23 | 25.24 | 25.23 | 25.24 | 1.0K |
| 13:02 | 25.25 | 25.25 | 25.25 | 25.25 | 1.3K |
| 13:06 | 25.27 | 25.27 | 25.27 | 25.27 | 0.5K |
| 13:08 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 13:09 | 25.26 | 25.26 | 25.26 | 25.26 | 0.8K |
| 13:10 | 25.26 | 25.26 | 25.26 | 25.26 | 0.6K |
| 13:16 | 25.27 | 25.28 | 25.27 | 25.28 | 1.2K |
| 13:17 | 25.29 | 25.29 | 25.29 | 25.29 | 0.3K |
| 13:19 | 25.29 | 25.29 | 25.24 | 25.24 | 2.8K |
| 13:20 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 13:21 | 25.25 | 25.26 | 25.25 | 25.26 | 0.8K |
| 13:23 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 13:24 | 25.26 | 25.26 | 25.26 | 25.26 | 1.5K |
| 13:31 | 25.28 | 25.28 | 25.28 | 25.28 | 1.0K |
| 13:32 | 25.29 | 25.29 | 25.29 | 25.29 | 0.7K |
| 13:33 | 25.30 | 25.30 | 25.30 | 25.30 | 0.3K |
| 13:34 | 25.30 | 25.30 | 25.30 | 25.30 | 0.2K |
| 13:35 | 25.30 | 25.30 | 25.27 | 25.27 | 2.3K |
| 13:36 | 25.28 | 25.28 | 25.26 | 25.26 | 2.8K |
| 13:37 | 25.29 | 25.29 | 25.29 | 25.29 | 2.3K |
| 13:40 | 25.27 | 25.27 | 25.27 | 25.27 | 0.1K |
| 13:41 | 25.29 | 25.29 | 25.29 | 25.29 | 0.9K |
| 13:44 | 25.30 | 25.30 | 25.29 | 25.29 | 0.5K |
| 13:45 | 25.26 | 25.26 | 25.25 | 25.25 | 4.5K |
| 13:48 | 25.25 | 25.25 | 25.25 | 25.25 | 0.3K |
| 13:49 | 25.27 | 25.31 | 25.27 | 25.31 | 2.0K |
| 13:51 | 25.30 | 25.30 | 25.30 | 25.30 | 0.1K |
| 13:52 | 25.32 | 25.32 | 25.32 | 25.32 | 0.4K |
| 13:54 | 25.34 | 25.34 | 25.34 | 25.34 | 0.1K |
| 13:55 | 25.35 | 25.35 | 25.35 | 25.35 | 0.8K |
| 13:57 | 25.36 | 25.36 | 25.36 | 25.36 | 0.3K |
| 13:58 | 25.36 | 25.38 | 25.36 | 25.38 | 0.7K |
| 13:59 | 25.37 | 25.37 | 25.37 | 25.37 | 0.6K |
| 14:00 | 25.41 | 25.49 | 25.41 | 25.46 | 4.7K |
| 14:01 | 25.42 | 25.42 | 25.42 | 25.42 | 1.3K |
| 14:02 | 25.51 | 25.51 | 25.51 | 25.51 | 1.1K |
| 14:03 | 25.51 | 25.51 | 25.51 | 25.51 | 0.9K |
| 14:04 | 25.56 | 25.58 | 25.56 | 25.58 | 2.3K |
| 14:06 | 25.62 | 25.62 | 25.59 | 25.59 | 1.0K |
| 14:07 | 25.60 | 25.60 | 25.60 | 25.60 | 0.4K |
| 14:09 | 25.64 | 25.64 | 25.60 | 25.60 | 1.1K |
| 14:10 | 25.57 | 25.57 | 25.57 | 25.57 | 1.2K |
| 14:12 | 25.56 | 25.56 | 25.56 | 25.56 | 1.3K |
| 14:13 | 25.53 | 25.53 | 25.53 | 25.53 | 0.5K |
| 14:14 | 25.47 | 25.49 | 25.47 | 25.49 | 0.6K |
| 14:15 | 25.48 | 25.48 | 25.44 | 25.44 | 1.6K |
| 14:16 | 25.46 | 25.46 | 25.46 | 25.46 | 1.7K |
| 14:17 | 25.50 | 25.50 | 25.49 | 25.49 | 2.2K |
| 14:18 | 25.50 | 25.52 | 25.50 | 25.52 | 1.4K |
| 14:20 | 25.47 | 25.47 | 25.47 | 25.47 | 0.9K |
| 14:21 | 25.45 | 25.47 | 25.45 | 25.47 | 0.6K |
| 14:22 | 25.48 | 25.48 | 25.48 | 25.48 | 1.2K |
| 14:24 | 25.55 | 25.55 | 25.55 | 25.55 | 0.7K |
| 14:25 | 25.54 | 25.55 | 25.54 | 25.55 | 1.1K |
| 14:26 | 25.54 | 25.54 | 25.54 | 25.54 | 0.9K |
| 14:27 | 25.57 | 25.58 | 25.57 | 25.58 | 0.7K |
| 14:28 | 25.60 | 25.62 | 25.60 | 25.62 | 1.2K |
| 14:29 | 25.60 | 25.60 | 25.60 | 25.60 | 1.4K |
| 14:30 | 25.60 | 25.60 | 25.60 | 25.60 | 1.0K |
| 14:31 | 25.58 | 25.58 | 25.53 | 25.53 | 2.3K |
| 14:32 | 25.52 | 25.52 | 25.48 | 25.48 | 1.4K |
| 14:33 | 25.46 | 25.49 | 25.46 | 25.49 | 1.0K |
| 14:34 | 25.49 | 25.49 | 25.45 | 25.45 | 1.2K |
| 14:35 | 25.45 | 25.45 | 25.45 | 25.45 | 0.7K |
| 14:36 | 25.45 | 25.45 | 25.39 | 25.39 | 1.7K |
| 14:38 | 25.42 | 25.42 | 25.42 | 25.42 | 0.5K |
| 14:39 | 25.38 | 25.38 | 25.38 | 25.38 | 1.0K |
| 14:40 | 25.35 | 25.35 | 25.35 | 25.35 | 1.4K |
| 14:42 | 25.33 | 25.33 | 25.33 | 25.33 | 1.0K |
| 14:43 | 25.29 | 25.29 | 25.29 | 25.29 | 0.4K |
| 14:44 | 25.27 | 25.27 | 25.27 | 25.27 | 0.7K |
| 14:45 | 25.24 | 25.24 | 25.24 | 25.24 | 0.9K |
| 14:47 | 25.19 | 25.24 | 25.19 | 25.24 | 2.0K |
| 14:48 | 25.24 | 25.28 | 25.24 | 25.28 | 1.5K |
| 14:49 | 25.28 | 25.28 | 25.28 | 25.28 | 0.8K |
| 14:51 | 25.25 | 25.25 | 25.18 | 25.18 | 2.0K |
| 14:54 | 25.08 | 25.11 | 25.08 | 25.11 | 1.7K |
| 14:55 | 25.14 | 25.26 | 25.14 | 25.24 | 1.6K |
| 14:57 | 25.23 | 25.23 | 25.22 | 25.22 | 0.9K |
| 14:58 | 25.26 | 25.26 | 25.26 | 25.26 | 1.0K |
| 14:59 | 25.26 | 25.28 | 25.26 | 25.28 | 2.0K |
| 15:00 | 25.31 | 25.31 | 25.30 | 25.30 | 2.2K |
| 15:01 | 25.21 | 25.25 | 25.21 | 25.25 | 2.8K |
| 15:02 | 25.31 | 25.31 | 25.31 | 25.31 | 0.9K |
| 15:04 | 25.25 | 25.25 | 25.23 | 25.23 | 0.8K |
| 15:05 | 25.23 | 25.26 | 25.21 | 25.26 | 2.1K |
| 15:06 | 25.26 | 25.27 | 25.23 | 25.27 | 1.8K |
| 15:07 | 25.33 | 25.34 | 25.33 | 25.34 | 0.6K |
| 15:08 | 25.36 | 25.36 | 25.36 | 25.36 | 0.6K |
| 15:09 | 25.29 | 25.29 | 25.26 | 25.26 | 2.1K |
| 15:10 | 25.27 | 25.31 | 25.27 | 25.31 | 3.8K |
| 15:12 | 25.21 | 25.21 | 25.21 | 25.21 | 0.8K |
| 15:13 | 25.20 | 25.20 | 25.20 | 25.20 | 0.2K |
| 15:14 | 25.21 | 25.21 | 25.18 | 25.18 | 1.0K |
| 15:16 | 25.23 | 25.26 | 25.23 | 25.26 | 1.1K |
| 15:17 | 25.30 | 25.30 | 25.30 | 25.30 | 1.4K |
| 15:18 | 25.27 | 25.27 | 25.26 | 25.26 | 2.3K |
| 15:19 | 25.22 | 25.22 | 25.22 | 25.22 | 1.7K |
| 15:20 | 25.30 | 25.30 | 25.28 | 25.28 | 0.5K |
| 15:21 | 25.28 | 25.28 | 25.27 | 25.27 | 0.9K |
| 15:22 | 25.27 | 25.27 | 25.27 | 25.27 | 0.4K |
| 15:23 | 25.26 | 25.29 | 25.26 | 25.29 | 1.6K |
| 15:24 | 25.32 | 25.33 | 25.32 | 25.33 | 1.2K |
| 15:25 | 25.33 | 25.33 | 25.31 | 25.31 | 2.2K |
| 15:26 | 25.31 | 25.31 | 25.31 | 25.31 | 0.9K |
| 15:27 | 25.35 | 25.35 | 25.35 | 25.35 | 0.5K |
| 15:28 | 25.33 | 25.34 | 25.33 | 25.34 | 3.2K |
| 15:30 | 25.33 | 25.33 | 25.32 | 25.32 | 2.5K |
| 15:31 | 25.31 | 25.31 | 25.27 | 25.27 | 2.1K |
| 15:32 | 25.29 | 25.29 | 25.28 | 25.28 | 1.2K |
| 15:33 | 25.27 | 25.29 | 25.27 | 25.28 | 1.6K |
| 15:34 | 25.25 | 25.25 | 25.24 | 25.24 | 1.0K |
| 15:35 | 25.27 | 25.29 | 25.27 | 25.29 | 2.1K |
| 15:36 | 25.32 | 25.33 | 25.32 | 25.33 | 1.2K |
| 15:37 | 25.32 | 25.33 | 25.30 | 25.30 | 4.1K |
| 15:38 | 25.30 | 25.30 | 25.30 | 25.30 | 0.7K |
| 15:39 | 25.30 | 25.31 | 25.29 | 25.29 | 1.8K |
| 15:40 | 25.27 | 25.28 | 25.27 | 25.28 | 0.9K |
| 15:41 | 25.28 | 25.28 | 25.28 | 25.28 | 0.9K |
| 15:42 | 25.29 | 25.32 | 25.29 | 25.32 | 1.7K |
| 15:43 | 25.32 | 25.32 | 25.30 | 25.32 | 2.4K |
| 15:44 | 25.32 | 25.33 | 25.31 | 25.32 | 1.9K |
| 15:45 | 25.31 | 25.31 | 25.30 | 25.30 | 2.5K |
| 15:46 | 25.29 | 25.29 | 25.29 | 25.29 | 0.5K |
| 15:47 | 25.30 | 25.31 | 25.30 | 25.30 | 2.4K |
| 15:48 | 25.33 | 25.33 | 25.32 | 25.32 | 2.5K |
| 15:49 | 25.32 | 25.32 | 25.32 | 25.32 | 0.8K |
| 15:50 | 25.34 | 25.35 | 25.31 | 25.31 | 5.6K |
| 15:51 | 25.30 | 25.30 | 25.28 | 25.28 | 3.5K |
| 15:52 | 25.28 | 25.30 | 25.28 | 25.30 | 3.8K |
| 15:53 | 25.27 | 25.27 | 25.26 | 25.27 | 3.2K |
| 15:54 | 25.29 | 25.36 | 25.29 | 25.36 | 14.1K |
| 15:55 | 25.38 | 25.38 | 25.35 | 25.35 | 8.1K |
| 15:56 | 25.33 | 25.33 | 25.31 | 25.31 | 9.0K |
| 15:57 | 25.30 | 25.33 | 25.30 | 25.31 | 8.8K |
| 15:58 | 25.32 | 25.33 | 25.32 | 25.33 | 12.3K |
| 15:59 | 25.33 | 25.36 | 25.33 | 25.35 | 150.2K |