| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.97 | 25.00 | 24.97 | 25.00 | 10.5K |
| 09:31 | 24.90 | 24.99 | 24.90 | 24.99 | 1.9K |
| 09:32 | 24.99 | 24.99 | 24.99 | 24.99 | 5.3K |
| 09:33 | 25.05 | 25.05 | 25.05 | 25.05 | 0.6K |
| 09:35 | 25.05 | 25.05 | 25.05 | 25.05 | 2.9K |
| 09:36 | 25.05 | 25.05 | 25.05 | 25.05 | 0.2K |
| 09:37 | 25.05 | 25.05 | 25.05 | 25.05 | 0.3K |
| 09:39 | 25.06 | 25.06 | 25.06 | 25.06 | 0.1K |
| 09:40 | 25.07 | 25.07 | 25.07 | 25.07 | 0.5K |
| 09:41 | 25.10 | 25.10 | 25.10 | 25.10 | 0.1K |
| 09:42 | 25.19 | 25.19 | 25.09 | 25.09 | 2.3K |
| 09:44 | 25.20 | 25.20 | 25.20 | 25.20 | 3.0K |
| 09:45 | 25.21 | 25.22 | 25.20 | 25.20 | 1.4K |
| 09:48 | 25.15 | 25.15 | 25.15 | 25.15 | 2.8K |
| 09:50 | 25.21 | 25.23 | 25.17 | 25.21 | 4.0K |
| 09:51 | 25.21 | 25.22 | 25.21 | 25.22 | 0.7K |
| 09:52 | 25.25 | 25.25 | 25.18 | 25.18 | 4.7K |
| 09:53 | 25.20 | 25.20 | 25.20 | 25.20 | 2.7K |
| 09:54 | 25.25 | 25.27 | 25.25 | 25.27 | 9.6K |
| 09:55 | 25.25 | 25.26 | 25.25 | 25.26 | 3.1K |
| 09:56 | 25.21 | 25.21 | 25.20 | 25.20 | 1.5K |
| 09:57 | 25.22 | 25.22 | 25.22 | 25.22 | 2.2K |
| 09:58 | 25.25 | 25.30 | 25.25 | 25.29 | 1.5K |
| 09:59 | 25.28 | 25.28 | 25.28 | 25.28 | 2.5K |
| 10:01 | 25.28 | 25.28 | 25.27 | 25.27 | 0.8K |
| 10:02 | 25.21 | 25.27 | 25.17 | 25.17 | 7.5K |
| 10:03 | 25.17 | 25.17 | 25.17 | 25.17 | 1.1K |
| 10:05 | 25.14 | 25.16 | 25.14 | 25.16 | 0.8K |
| 10:07 | 25.10 | 25.10 | 25.10 | 25.10 | 2.4K |
| 10:09 | 25.13 | 25.13 | 25.13 | 25.13 | 1.6K |
| 10:10 | 25.13 | 25.13 | 25.13 | 25.13 | 0.4K |
| 10:11 | 25.18 | 25.18 | 25.18 | 25.18 | 1.0K |
| 10:12 | 25.19 | 25.22 | 25.19 | 25.20 | 1.3K |
| 10:13 | 25.20 | 25.24 | 25.20 | 25.24 | 1.6K |
| 10:14 | 25.23 | 25.27 | 25.23 | 25.27 | 2.2K |
| 10:15 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 10:18 | 25.23 | 25.23 | 25.20 | 25.20 | 1.8K |
| 10:19 | 25.20 | 25.20 | 25.20 | 25.20 | 1.0K |
| 10:21 | 25.25 | 25.25 | 25.25 | 25.25 | 1.7K |
| 10:25 | 25.23 | 25.23 | 25.23 | 25.23 | 0.4K |
| 10:26 | 25.24 | 25.24 | 25.24 | 25.24 | 1.3K |
| 10:27 | 25.26 | 25.26 | 25.26 | 25.26 | 0.9K |
| 10:28 | 25.30 | 25.30 | 25.28 | 25.28 | 0.6K |
| 10:29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.0K |
| 10:32 | 25.28 | 25.28 | 25.28 | 25.28 | 2.7K |
| 10:33 | 25.29 | 25.29 | 25.29 | 25.29 | 0.4K |
| 10:34 | 25.27 | 25.27 | 25.27 | 25.27 | 0.7K |
| 10:35 | 25.28 | 25.28 | 25.28 | 25.28 | 1.6K |
| 10:37 | 25.25 | 25.25 | 25.25 | 25.25 | 0.1K |
| 10:38 | 25.25 | 25.26 | 25.25 | 25.26 | 0.9K |
| 10:39 | 25.25 | 25.25 | 25.23 | 25.23 | 0.9K |
| 10:41 | 25.25 | 25.25 | 25.21 | 25.21 | 1.4K |
| 10:43 | 25.23 | 25.23 | 25.20 | 25.20 | 2.0K |
| 10:45 | 25.20 | 25.20 | 25.19 | 25.19 | 0.8K |
| 10:46 | 25.20 | 25.20 | 25.17 | 25.17 | 2.6K |
| 10:47 | 25.16 | 25.16 | 25.13 | 25.14 | 1.2K |
| 10:51 | 25.10 | 25.10 | 25.07 | 25.07 | 1.3K |
| 10:52 | 25.06 | 25.08 | 25.06 | 25.08 | 1.6K |
| 10:55 | 25.08 | 25.08 | 25.08 | 25.08 | 0.7K |
| 10:57 | 25.07 | 25.08 | 25.06 | 25.08 | 1.8K |
| 10:59 | 25.07 | 25.07 | 25.07 | 25.07 | 0.9K |
| 11:00 | 25.09 | 25.09 | 25.09 | 25.09 | 1.6K |
| 11:01 | 25.09 | 25.21 | 25.09 | 25.19 | 42.6K |
| 11:02 | 25.22 | 25.24 | 25.21 | 25.24 | 1.8K |
| 11:04 | 25.22 | 25.22 | 25.17 | 25.16 | 2.3K |
| 11:05 | 25.16 | 25.16 | 25.16 | 25.16 | 0.4K |
| 11:06 | 25.15 | 25.15 | 25.15 | 25.15 | 1.0K |
| 11:07 | 25.17 | 25.17 | 25.16 | 25.16 | 1.6K |
| 11:08 | 25.18 | 25.18 | 25.18 | 25.18 | 0.6K |
| 11:10 | 25.18 | 25.18 | 25.18 | 25.18 | 0.3K |
| 11:11 | 25.18 | 25.18 | 25.18 | 25.18 | 0.6K |
| 11:12 | 25.18 | 25.18 | 25.18 | 25.18 | 0.6K |
| 11:13 | 25.16 | 25.16 | 25.15 | 25.15 | 0.7K |
| 11:14 | 25.18 | 25.19 | 25.18 | 25.19 | 2.8K |
| 11:16 | 25.21 | 25.21 | 25.21 | 25.21 | 0.8K |
| 11:17 | 25.20 | 25.21 | 25.20 | 25.21 | 0.5K |
| 11:18 | 25.19 | 25.19 | 25.17 | 25.17 | 0.9K |
| 11:19 | 25.17 | 25.17 | 25.17 | 25.17 | 0.9K |
| 11:20 | 25.15 | 25.15 | 25.15 | 25.15 | 0.3K |
| 11:21 | 25.17 | 25.17 | 25.16 | 25.16 | 2.4K |
| 11:23 | 25.16 | 25.16 | 25.16 | 25.16 | 1.4K |
| 11:27 | 25.13 | 25.15 | 25.13 | 25.13 | 0.8K |
| 11:28 | 25.13 | 25.14 | 25.13 | 25.14 | 2.8K |
| 11:30 | 25.18 | 25.18 | 25.18 | 25.18 | 1.6K |
| 11:32 | 25.15 | 25.15 | 25.15 | 25.15 | 1.5K |
| 11:33 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 11:34 | 25.14 | 25.14 | 25.14 | 25.14 | 0.4K |
| 11:35 | 25.15 | 25.17 | 25.14 | 25.17 | 5.4K |
| 11:41 | 25.14 | 25.14 | 25.14 | 25.14 | 0.9K |
| 11:44 | 25.15 | 25.17 | 25.15 | 25.17 | 1.5K |
| 11:46 | 25.13 | 25.13 | 25.11 | 25.11 | 2.8K |
| 11:47 | 25.11 | 25.11 | 25.11 | 25.11 | 0.6K |
| 11:48 | 25.13 | 25.13 | 25.13 | 25.13 | 1.1K |
| 11:50 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 11:53 | 25.15 | 25.15 | 25.15 | 25.15 | 1.7K |
| 11:54 | 25.13 | 25.13 | 25.13 | 25.13 | 2.1K |
| 11:55 | 25.12 | 25.12 | 25.12 | 25.12 | 0.2K |
| 11:57 | 25.12 | 25.12 | 25.12 | 25.12 | 1.3K |
| 12:00 | 25.15 | 25.15 | 25.15 | 25.15 | 3.7K |
| 12:04 | 25.14 | 25.14 | 25.13 | 25.13 | 1.7K |
| 12:07 | 25.13 | 25.13 | 25.13 | 25.13 | 1.5K |
| 12:08 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 12:09 | 25.13 | 25.13 | 25.13 | 25.13 | 0.4K |
| 12:10 | 25.13 | 25.13 | 25.13 | 25.13 | 1.1K |
| 12:11 | 25.13 | 25.13 | 25.13 | 25.13 | 0.1K |
| 12:12 | 25.13 | 25.13 | 25.13 | 25.13 | 2.0K |
| 12:13 | 25.14 | 25.14 | 25.14 | 25.14 | 0.7K |
| 12:14 | 25.12 | 25.12 | 25.12 | 25.12 | 0.5K |
| 12:15 | 25.11 | 25.12 | 25.11 | 25.12 | 1.3K |
| 12:16 | 25.07 | 25.07 | 25.07 | 25.07 | 0.2K |
| 12:17 | 25.11 | 25.11 | 25.11 | 25.11 | 1.3K |
| 12:19 | 25.10 | 25.10 | 25.10 | 25.10 | 0.4K |
| 12:20 | 25.09 | 25.09 | 25.09 | 25.09 | 0.5K |
| 12:22 | 25.10 | 25.10 | 25.10 | 25.10 | 2.7K |
| 12:23 | 25.11 | 25.11 | 25.11 | 25.11 | 1.0K |
| 12:26 | 25.08 | 25.08 | 25.08 | 25.08 | 0.4K |
| 12:27 | 25.06 | 25.06 | 25.04 | 25.04 | 1.8K |
| 12:28 | 25.05 | 25.07 | 25.05 | 25.07 | 1.1K |
| 12:30 | 25.07 | 25.07 | 25.07 | 25.07 | 1.8K |
| 12:31 | 25.09 | 25.09 | 25.09 | 25.09 | 0.7K |
| 12:33 | 25.07 | 25.07 | 25.07 | 25.07 | 1.0K |
| 12:34 | 25.08 | 25.08 | 25.08 | 25.08 | 1.0K |
| 12:37 | 25.07 | 25.07 | 25.06 | 25.06 | 1.0K |
| 12:38 | 25.07 | 25.07 | 25.05 | 25.05 | 2.2K |
| 12:40 | 25.08 | 25.08 | 25.08 | 25.08 | 17.9K |
| 12:42 | 25.10 | 25.10 | 25.10 | 25.10 | 1.4K |
| 12:43 | 25.09 | 25.09 | 25.09 | 25.09 | 1.6K |
| 12:44 | 25.11 | 25.11 | 25.11 | 25.11 | 0.9K |
| 12:47 | 25.11 | 25.13 | 25.11 | 25.13 | 0.7K |
| 12:48 | 25.14 | 25.14 | 25.14 | 25.14 | 0.5K |
| 12:50 | 25.14 | 25.14 | 25.13 | 25.13 | 6.3K |
| 12:54 | 25.12 | 25.12 | 25.12 | 25.12 | 0.8K |
| 12:57 | 25.10 | 25.10 | 25.10 | 25.10 | 0.2K |
| 12:58 | 25.08 | 25.11 | 25.08 | 25.11 | 3.4K |
| 12:59 | 25.12 | 25.12 | 25.12 | 25.12 | 0.4K |
| 13:00 | 25.09 | 25.09 | 25.09 | 25.09 | 0.7K |
| 13:02 | 25.06 | 25.06 | 25.06 | 25.06 | 0.4K |
| 13:03 | 25.07 | 25.07 | 25.07 | 25.07 | 1.5K |
| 13:05 | 25.10 | 25.10 | 25.10 | 25.10 | 0.8K |
| 13:06 | 25.09 | 25.09 | 25.09 | 25.09 | 0.7K |
| 13:07 | 25.10 | 25.10 | 25.10 | 25.10 | 0.4K |
| 13:08 | 25.10 | 25.10 | 25.10 | 25.10 | 0.7K |
| 13:10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.3K |
| 13:11 | 25.10 | 25.10 | 25.10 | 25.10 | 0.9K |
| 13:12 | 25.11 | 25.11 | 25.11 | 25.11 | 2.1K |
| 13:14 | 25.09 | 25.09 | 25.09 | 25.09 | 0.9K |
| 13:15 | 25.09 | 25.09 | 25.09 | 25.09 | 0.6K |
| 13:18 | 25.10 | 25.10 | 25.10 | 25.10 | 2.0K |
| 13:20 | 25.09 | 25.09 | 25.09 | 25.09 | 4.1K |
| 13:22 | 25.07 | 25.07 | 25.07 | 25.07 | 0.7K |
| 13:24 | 25.07 | 25.07 | 25.07 | 25.07 | 0.2K |
| 13:26 | 25.08 | 25.08 | 25.08 | 25.08 | 1.9K |
| 13:27 | 25.08 | 25.08 | 25.08 | 25.08 | 1.0K |
| 13:30 | 25.08 | 25.08 | 25.08 | 25.08 | 0.5K |
| 13:31 | 25.08 | 25.08 | 25.08 | 25.08 | 0.9K |
| 13:33 | 25.06 | 25.06 | 25.06 | 25.06 | 0.9K |
| 13:34 | 25.07 | 25.07 | 25.07 | 25.07 | 0.5K |
| 13:35 | 25.07 | 25.07 | 25.07 | 25.07 | 1.4K |
| 13:36 | 25.08 | 25.08 | 25.08 | 25.08 | 0.1K |
| 13:37 | 25.08 | 25.08 | 25.08 | 25.08 | 2.9K |
| 13:42 | 25.10 | 25.10 | 25.10 | 25.10 | 3.5K |
| 13:43 | 25.10 | 25.10 | 25.10 | 25.10 | 0.9K |
| 13:44 | 25.11 | 25.12 | 25.11 | 25.12 | 3.7K |
| 13:45 | 25.13 | 25.13 | 25.13 | 25.13 | 1.2K |
| 13:49 | 25.14 | 25.14 | 25.13 | 25.13 | 1.3K |
| 13:54 | 25.13 | 25.13 | 25.13 | 25.13 | 0.8K |
| 13:55 | 25.12 | 25.12 | 25.12 | 25.12 | 0.2K |
| 13:56 | 25.12 | 25.12 | 25.12 | 25.12 | 1.8K |
| 13:58 | 25.13 | 25.13 | 25.13 | 25.13 | 3.8K |
| 14:01 | 25.15 | 25.15 | 25.15 | 25.15 | 0.4K |
| 14:02 | 25.14 | 25.14 | 25.14 | 25.14 | 0.5K |
| 14:04 | 25.13 | 25.13 | 25.12 | 25.12 | 2.1K |
| 14:05 | 25.12 | 25.12 | 25.12 | 25.12 | 0.7K |
| 14:07 | 25.12 | 25.13 | 25.12 | 25.13 | 2.0K |
| 14:08 | 25.12 | 25.12 | 25.12 | 25.12 | 0.9K |
| 14:11 | 25.12 | 25.12 | 25.12 | 25.12 | 0.3K |
| 14:12 | 25.12 | 25.12 | 25.11 | 25.11 | 0.7K |
| 14:13 | 25.11 | 25.12 | 25.11 | 25.12 | 1.3K |
| 14:14 | 25.12 | 25.12 | 25.12 | 25.12 | 1.5K |
| 14:16 | 25.11 | 25.11 | 25.11 | 25.11 | 0.4K |
| 14:18 | 25.09 | 25.09 | 25.09 | 25.09 | 0.9K |
| 14:19 | 25.10 | 25.10 | 25.10 | 25.10 | 1.2K |
| 14:21 | 25.10 | 25.10 | 25.10 | 25.10 | 1.8K |
| 14:22 | 25.11 | 25.11 | 25.11 | 25.11 | 1.1K |
| 14:23 | 25.10 | 25.13 | 25.10 | 25.13 | 0.4K |
| 14:24 | 25.12 | 25.12 | 25.09 | 25.09 | 1.2K |
| 14:29 | 25.07 | 25.07 | 25.07 | 25.07 | 1.5K |
| 14:30 | 25.08 | 25.08 | 25.08 | 25.08 | 0.2K |
| 14:31 | 25.09 | 25.12 | 25.05 | 25.12 | 21.9K |
| 14:33 | 25.13 | 25.15 | 25.13 | 25.15 | 2.1K |
| 14:36 | 25.15 | 25.15 | 25.14 | 25.14 | 0.6K |
| 14:37 | 25.15 | 25.15 | 25.15 | 25.15 | 0.4K |
| 14:38 | 25.15 | 25.15 | 25.09 | 25.09 | 2.6K |
| 14:39 | 25.11 | 25.11 | 25.11 | 25.11 | 7.9K |
| 14:40 | 25.12 | 25.12 | 25.12 | 25.12 | 1.1K |
| 14:41 | 25.13 | 25.13 | 25.12 | 25.12 | 1.5K |
| 14:42 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 14:43 | 25.13 | 25.14 | 25.13 | 25.14 | 2.9K |
| 14:46 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 14:47 | 25.12 | 25.15 | 25.12 | 25.15 | 3.1K |
| 14:50 | 25.15 | 25.15 | 25.15 | 25.15 | 0.7K |
| 14:51 | 25.15 | 25.16 | 25.15 | 25.16 | 0.9K |
| 14:52 | 25.16 | 25.16 | 25.16 | 25.16 | 0.4K |
| 14:53 | 25.17 | 25.17 | 25.17 | 25.17 | 0.6K |
| 14:54 | 25.15 | 25.15 | 25.15 | 25.15 | 0.2K |
| 14:55 | 25.17 | 25.17 | 25.15 | 25.15 | 1.3K |
| 14:56 | 25.17 | 25.17 | 25.17 | 25.17 | 2.1K |
| 14:58 | 25.16 | 25.16 | 25.14 | 25.14 | 2.8K |
| 14:59 | 25.17 | 25.17 | 25.17 | 25.17 | 2.0K |
| 15:01 | 25.18 | 25.18 | 25.18 | 25.18 | 0.8K |
| 15:02 | 25.18 | 25.19 | 25.18 | 25.19 | 1.0K |
| 15:03 | 25.19 | 25.20 | 25.19 | 25.20 | 1.4K |
| 15:05 | 25.21 | 25.21 | 25.21 | 25.21 | 1.7K |
| 15:06 | 25.22 | 25.22 | 25.22 | 25.22 | 4.5K |
| 15:07 | 25.22 | 25.24 | 25.22 | 25.24 | 2.8K |
| 15:08 | 25.23 | 25.23 | 25.23 | 25.23 | 2.4K |
| 15:09 | 25.23 | 25.23 | 25.23 | 25.23 | 0.4K |
| 15:10 | 25.24 | 25.24 | 25.24 | 25.24 | 1.2K |
| 15:12 | 25.25 | 25.27 | 25.23 | 25.24 | 7.7K |
| 15:13 | 25.25 | 25.27 | 25.25 | 25.27 | 4.4K |
| 15:14 | 25.26 | 25.26 | 25.26 | 25.26 | 0.7K |
| 15:15 | 25.24 | 25.26 | 25.24 | 25.26 | 3.4K |
| 15:16 | 25.27 | 25.27 | 25.27 | 25.27 | 1.3K |
| 15:18 | 25.27 | 25.27 | 25.27 | 25.27 | 0.6K |
| 15:19 | 25.27 | 25.27 | 25.27 | 25.27 | 1.3K |
| 15:20 | 25.26 | 25.27 | 25.26 | 25.27 | 6.7K |
| 15:21 | 25.27 | 25.27 | 25.24 | 25.24 | 3.7K |
| 15:22 | 25.24 | 25.25 | 25.23 | 25.23 | 2.4K |
| 15:23 | 25.24 | 25.25 | 25.21 | 25.21 | 3.0K |
| 15:24 | 25.22 | 25.23 | 25.22 | 25.23 | 11.6K |
| 15:25 | 25.19 | 25.19 | 25.17 | 25.17 | 2.1K |
| 15:26 | 25.17 | 25.17 | 25.17 | 25.17 | 0.7K |
| 15:27 | 25.15 | 25.15 | 25.15 | 25.15 | 0.5K |
| 15:28 | 25.15 | 25.15 | 25.15 | 25.15 | 0.7K |
| 15:29 | 25.15 | 25.15 | 25.14 | 25.15 | 1.2K |
| 15:30 | 25.14 | 25.14 | 25.14 | 25.14 | 1.1K |
| 15:31 | 25.15 | 25.15 | 25.15 | 25.15 | 0.7K |
| 15:32 | 25.15 | 25.15 | 25.14 | 25.14 | 3.2K |
| 15:33 | 25.14 | 25.14 | 25.14 | 25.14 | 0.3K |
| 15:34 | 25.15 | 25.15 | 25.14 | 25.14 | 1.2K |
| 15:35 | 25.14 | 25.15 | 25.14 | 25.15 | 0.7K |
| 15:36 | 25.14 | 25.14 | 25.13 | 25.13 | 1.1K |
| 15:37 | 25.14 | 25.20 | 25.14 | 25.20 | 5.0K |
| 15:38 | 25.19 | 25.20 | 25.19 | 25.20 | 1.3K |
| 15:39 | 25.19 | 25.19 | 25.19 | 25.19 | 0.5K |
| 15:40 | 25.21 | 25.21 | 25.20 | 25.21 | 6.4K |
| 15:41 | 25.21 | 25.23 | 25.19 | 25.22 | 4.7K |
| 15:42 | 25.22 | 25.22 | 25.22 | 25.22 | 0.6K |
| 15:43 | 25.22 | 25.24 | 25.22 | 25.24 | 4.3K |
| 15:44 | 25.24 | 25.26 | 25.24 | 25.26 | 1.5K |
| 15:45 | 25.24 | 25.25 | 25.22 | 25.25 | 8.0K |
| 15:47 | 25.24 | 25.25 | 25.24 | 25.25 | 2.3K |
| 15:48 | 25.26 | 25.26 | 25.26 | 25.26 | 1.3K |
| 15:49 | 25.26 | 25.30 | 25.26 | 25.29 | 3.8K |
| 15:50 | 25.27 | 25.29 | 25.27 | 25.29 | 4.8K |
| 15:51 | 25.29 | 25.30 | 25.29 | 25.29 | 3.7K |
| 15:52 | 25.30 | 25.32 | 25.30 | 25.32 | 2.8K |
| 15:53 | 25.31 | 25.32 | 25.29 | 25.32 | 2.2K |
| 15:54 | 25.33 | 25.33 | 25.31 | 25.32 | 6.1K |
| 15:55 | 25.30 | 25.34 | 25.30 | 25.34 | 9.3K |
| 15:56 | 25.34 | 25.34 | 25.33 | 25.33 | 9.3K |
| 15:57 | 25.33 | 25.34 | 25.32 | 25.34 | 12.6K |
| 15:58 | 25.34 | 25.34 | 25.32 | 25.32 | 27.6K |
| 15:59 | 25.34 | 25.34 | 25.27 | 25.27 | 177.6K |