| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 26.08 | 26.19 | 26.08 | 26.19 | 9.0K |
| 09:31 | 26.34 | 26.34 | 26.34 | 26.34 | 0.2K |
| 09:32 | 26.25 | 26.37 | 26.25 | 26.37 | 3.7K |
| 09:33 | 26.41 | 26.45 | 26.36 | 26.36 | 3.5K |
| 09:34 | 26.27 | 26.44 | 26.27 | 26.44 | 0.9K |
| 09:35 | 26.45 | 26.45 | 26.36 | 26.36 | 1.2K |
| 09:36 | 26.36 | 26.43 | 26.36 | 26.43 | 0.5K |
| 09:37 | 26.43 | 26.43 | 26.43 | 26.43 | 0.6K |
| 09:38 | 26.36 | 26.36 | 26.36 | 26.36 | 0.6K |
| 09:39 | 26.39 | 26.41 | 26.34 | 26.41 | 3.3K |
| 09:40 | 26.46 | 26.54 | 26.46 | 26.49 | 2.8K |
| 09:41 | 26.46 | 26.46 | 26.38 | 26.38 | 2.5K |
| 09:42 | 26.24 | 26.24 | 26.24 | 26.24 | 0.2K |
| 09:43 | 26.37 | 26.37 | 26.37 | 26.37 | 0.4K |
| 09:44 | 26.29 | 26.29 | 26.29 | 26.29 | 2.3K |
| 09:45 | 26.31 | 26.31 | 26.25 | 26.25 | 1.5K |
| 09:49 | 26.09 | 26.09 | 26.05 | 26.05 | 3.1K |
| 09:53 | 26.06 | 26.06 | 26.06 | 26.06 | 0.5K |
| 09:58 | 25.96 | 25.96 | 25.96 | 25.96 | 0.6K |
| 10:00 | 25.93 | 25.96 | 25.93 | 25.96 | 1.6K |
| 10:02 | 25.99 | 25.99 | 25.99 | 25.99 | 0.9K |
| 10:04 | 26.00 | 26.00 | 26.00 | 26.00 | 1.0K |
| 10:05 | 25.99 | 26.00 | 25.99 | 26.00 | 2.0K |
| 10:11 | 26.06 | 26.06 | 26.06 | 26.06 | 0.4K |
| 10:12 | 26.07 | 26.08 | 26.07 | 26.08 | 2.5K |
| 10:15 | 26.10 | 26.11 | 26.10 | 26.11 | 1.3K |
| 10:16 | 26.14 | 26.14 | 26.14 | 26.14 | 1.0K |
| 10:18 | 26.17 | 26.17 | 26.15 | 26.15 | 1.5K |
| 10:19 | 26.12 | 26.12 | 26.12 | 26.12 | 0.7K |
| 10:24 | 26.10 | 26.10 | 26.10 | 26.10 | 1.1K |
| 10:26 | 26.11 | 26.11 | 26.11 | 26.11 | 0.6K |
| 10:29 | 26.13 | 26.17 | 26.13 | 26.17 | 1.5K |
| 10:31 | 26.21 | 26.21 | 26.21 | 26.21 | 1.7K |
| 10:33 | 26.19 | 26.19 | 26.19 | 26.19 | 0.2K |
| 10:34 | 26.23 | 26.23 | 26.23 | 26.23 | 1.3K |
| 10:36 | 26.16 | 26.16 | 26.16 | 26.16 | 0.5K |
| 10:38 | 26.21 | 26.21 | 26.21 | 26.21 | 0.5K |
| 10:41 | 26.23 | 26.23 | 26.23 | 26.23 | 0.4K |
| 10:42 | 26.24 | 26.24 | 26.22 | 26.22 | 1.3K |
| 10:43 | 26.20 | 26.20 | 26.20 | 26.20 | 0.3K |
| 10:44 | 26.20 | 26.20 | 26.20 | 26.20 | 0.2K |
| 10:45 | 26.20 | 26.20 | 26.20 | 26.20 | 1.4K |
| 10:52 | 26.23 | 26.23 | 26.23 | 26.23 | 0.2K |
| 10:53 | 26.20 | 26.20 | 26.20 | 26.20 | 1.2K |
| 10:57 | 26.07 | 26.07 | 26.07 | 26.07 | 0.7K |
| 10:58 | 26.04 | 26.04 | 26.04 | 26.04 | 1.0K |
| 11:00 | 26.01 | 26.01 | 26.01 | 26.01 | 2.7K |
| 11:01 | 26.04 | 26.04 | 26.04 | 26.04 | 0.5K |
| 11:03 | 26.09 | 26.09 | 26.09 | 26.09 | 0.4K |
| 11:05 | 26.07 | 26.07 | 26.07 | 26.07 | 1.0K |
| 11:06 | 26.04 | 26.04 | 26.04 | 26.04 | 1.0K |
| 11:11 | 26.04 | 26.09 | 26.04 | 26.09 | 1.4K |
| 11:13 | 26.02 | 26.02 | 26.02 | 26.02 | 0.7K |
| 11:19 | 25.96 | 25.96 | 25.96 | 25.96 | 0.9K |
| 11:20 | 25.96 | 25.96 | 25.95 | 25.95 | 0.4K |
| 11:22 | 25.95 | 25.95 | 25.95 | 25.95 | 1.6K |
| 11:23 | 25.95 | 25.95 | 25.92 | 25.92 | 0.8K |
| 11:26 | 25.95 | 25.95 | 25.95 | 25.95 | 0.7K |
| 11:27 | 25.95 | 25.95 | 25.95 | 25.95 | 0.6K |
| 11:28 | 25.95 | 25.95 | 25.95 | 25.95 | 1.0K |
| 11:29 | 25.95 | 25.95 | 25.95 | 25.95 | 1.0K |
| 11:30 | 25.95 | 25.95 | 25.95 | 25.95 | 0.3K |
| 11:31 | 25.95 | 25.95 | 25.95 | 25.95 | 0.5K |
| 11:32 | 25.95 | 25.95 | 25.95 | 25.95 | 0.8K |
| 11:33 | 25.94 | 25.94 | 25.94 | 25.94 | 1.7K |
| 11:34 | 25.93 | 25.93 | 25.93 | 25.93 | 0.5K |
| 11:35 | 25.90 | 25.90 | 25.90 | 25.90 | 0.2K |
| 11:36 | 25.90 | 25.90 | 25.90 | 25.90 | 0.2K |
| 11:37 | 25.90 | 25.90 | 25.90 | 25.90 | 0.2K |
| 11:38 | 25.92 | 25.92 | 25.92 | 25.92 | 0.2K |
| 11:39 | 25.92 | 25.92 | 25.92 | 25.92 | 0.6K |
| 11:42 | 25.92 | 25.92 | 25.91 | 25.92 | 0.8K |
| 11:43 | 25.91 | 25.91 | 25.89 | 25.89 | 2.4K |
| 11:44 | 25.85 | 25.85 | 25.85 | 25.85 | 2.0K |
| 11:52 | 25.87 | 25.89 | 25.85 | 25.88 | 14.0K |
| 11:53 | 25.86 | 25.86 | 25.86 | 25.86 | 1.0K |
| 11:55 | 25.82 | 25.87 | 25.82 | 25.85 | 25.2K |
| 11:56 | 25.85 | 25.86 | 25.80 | 25.80 | 14.6K |
| 11:57 | 25.80 | 25.82 | 25.76 | 25.82 | 21.1K |
| 11:58 | 25.82 | 25.82 | 25.82 | 25.82 | 3.1K |
| 12:00 | 25.82 | 25.82 | 25.82 | 25.82 | 1.8K |
| 12:02 | 25.85 | 25.85 | 25.85 | 25.85 | 0.2K |
| 12:03 | 25.87 | 25.87 | 25.87 | 25.87 | 0.5K |
| 12:05 | 25.87 | 25.89 | 25.85 | 25.88 | 2.6K |
| 12:06 | 25.90 | 25.90 | 25.90 | 25.90 | 1.2K |
| 12:08 | 25.89 | 25.90 | 25.88 | 25.88 | 1.0K |
| 12:09 | 25.90 | 25.90 | 25.90 | 25.90 | 1.2K |
| 12:11 | 25.93 | 25.93 | 25.93 | 25.93 | 6.5K |
| 12:12 | 25.92 | 25.92 | 25.90 | 25.92 | 5.6K |
| 12:13 | 25.93 | 25.93 | 25.90 | 25.92 | 4.4K |
| 12:14 | 25.92 | 25.93 | 25.92 | 25.92 | 0.9K |
| 12:16 | 25.92 | 25.92 | 25.92 | 25.92 | 1.7K |
| 12:17 | 25.93 | 25.93 | 25.93 | 25.93 | 2.1K |
| 12:18 | 25.95 | 25.95 | 25.95 | 25.95 | 0.7K |
| 12:19 | 25.95 | 25.95 | 25.95 | 25.95 | 1.1K |
| 12:20 | 25.96 | 25.96 | 25.96 | 25.96 | 0.9K |
| 12:22 | 25.96 | 25.96 | 25.96 | 25.96 | 0.8K |
| 12:23 | 25.93 | 25.93 | 25.93 | 25.93 | 2.9K |
| 12:26 | 25.94 | 25.94 | 25.94 | 25.94 | 2.6K |
| 12:28 | 25.99 | 25.99 | 25.99 | 25.99 | 0.4K |
| 12:29 | 25.99 | 25.99 | 25.98 | 25.98 | 1.4K |
| 12:30 | 25.98 | 25.98 | 25.98 | 25.98 | 0.6K |
| 12:31 | 25.98 | 25.98 | 25.98 | 25.98 | 0.5K |
| 12:33 | 25.98 | 25.98 | 25.98 | 25.98 | 0.7K |
| 12:34 | 26.02 | 26.02 | 26.02 | 26.02 | 1.2K |
| 12:35 | 26.01 | 26.01 | 26.01 | 26.01 | 0.3K |
| 12:39 | 26.01 | 26.01 | 26.01 | 26.01 | 0.5K |
| 12:41 | 26.03 | 26.03 | 26.03 | 26.03 | 1.7K |
| 12:42 | 26.01 | 26.01 | 26.01 | 26.01 | 0.1K |
| 12:43 | 26.00 | 26.00 | 25.99 | 25.99 | 0.7K |
| 12:44 | 26.00 | 26.00 | 26.00 | 26.00 | 0.9K |
| 12:48 | 25.97 | 25.97 | 25.97 | 25.97 | 0.8K |
| 12:53 | 26.01 | 26.01 | 26.01 | 26.01 | 1.5K |
| 12:54 | 26.00 | 26.00 | 26.00 | 26.00 | 1.5K |
| 12:55 | 25.99 | 25.99 | 25.99 | 25.99 | 1.1K |
| 12:59 | 25.97 | 25.97 | 25.97 | 25.97 | 1.9K |
| 13:00 | 25.99 | 25.99 | 25.99 | 25.99 | 0.3K |
| 13:02 | 26.00 | 26.00 | 25.97 | 25.97 | 1.0K |
| 13:05 | 25.94 | 25.94 | 25.94 | 25.94 | 1.3K |
| 13:06 | 25.87 | 25.87 | 25.87 | 25.87 | 0.8K |
| 13:07 | 25.79 | 25.79 | 25.79 | 25.79 | 0.3K |
| 13:08 | 25.80 | 25.80 | 25.80 | 25.80 | 0.2K |
| 13:09 | 25.74 | 25.74 | 25.74 | 25.74 | 0.4K |
| 13:11 | 25.81 | 25.81 | 25.81 | 25.81 | 1.0K |
| 13:13 | 25.79 | 25.79 | 25.73 | 25.74 | 1.9K |
| 13:14 | 25.74 | 25.74 | 25.74 | 25.74 | 0.4K |
| 13:16 | 25.71 | 25.73 | 25.71 | 25.73 | 2.0K |
| 13:19 | 25.71 | 25.71 | 25.71 | 25.71 | 0.3K |
| 13:20 | 25.74 | 25.74 | 25.74 | 25.74 | 1.3K |
| 13:21 | 25.76 | 25.76 | 25.76 | 25.76 | 0.2K |
| 13:22 | 25.76 | 25.76 | 25.76 | 25.76 | 0.4K |
| 13:23 | 25.76 | 25.76 | 25.75 | 25.75 | 1.5K |
| 13:24 | 25.72 | 25.75 | 25.72 | 25.75 | 1.4K |
| 13:26 | 25.77 | 25.80 | 25.77 | 25.79 | 1.5K |
| 13:27 | 25.79 | 25.79 | 25.79 | 25.79 | 0.4K |
| 13:29 | 25.81 | 25.82 | 25.81 | 25.82 | 1.4K |
| 13:30 | 25.91 | 25.92 | 25.91 | 25.91 | 12.9K |
| 13:31 | 25.91 | 25.94 | 25.91 | 25.94 | 2.0K |
| 13:32 | 25.94 | 25.94 | 25.94 | 25.94 | 0.7K |
| 13:34 | 25.95 | 25.95 | 25.95 | 25.95 | 0.4K |
| 13:35 | 25.94 | 25.94 | 25.94 | 25.94 | 1.1K |
| 13:36 | 25.94 | 25.94 | 25.94 | 25.94 | 0.6K |
| 13:38 | 25.94 | 25.94 | 25.94 | 25.94 | 0.2K |
| 13:39 | 25.96 | 25.99 | 25.96 | 25.99 | 2.5K |
| 13:43 | 26.00 | 26.00 | 26.00 | 26.00 | 0.2K |
| 13:44 | 25.99 | 25.99 | 25.99 | 25.99 | 1.0K |
| 13:47 | 25.99 | 25.99 | 25.97 | 25.97 | 0.6K |
| 13:48 | 25.99 | 25.99 | 25.99 | 25.99 | 0.3K |
| 13:49 | 25.96 | 25.96 | 25.96 | 25.96 | 2.3K |
| 13:50 | 26.01 | 26.02 | 26.01 | 26.02 | 2.1K |
| 13:51 | 25.98 | 26.00 | 25.98 | 26.00 | 5.6K |
| 13:52 | 26.00 | 26.00 | 26.00 | 26.00 | 5.3K |
| 13:53 | 26.03 | 26.03 | 26.03 | 26.03 | 3.3K |
| 13:54 | 26.00 | 26.00 | 25.98 | 25.98 | 4.4K |
| 13:56 | 25.98 | 25.98 | 25.98 | 25.98 | 1.0K |
| 13:57 | 25.94 | 25.94 | 25.94 | 25.94 | 0.5K |
| 13:59 | 25.91 | 25.91 | 25.90 | 25.90 | 1.8K |
| 14:00 | 25.92 | 25.92 | 25.92 | 25.92 | 0.4K |
| 14:01 | 25.93 | 25.93 | 25.92 | 25.92 | 0.9K |
| 14:02 | 25.94 | 25.94 | 25.93 | 25.93 | 1.3K |
| 14:07 | 25.93 | 25.93 | 25.93 | 25.93 | 0.1K |
| 14:08 | 25.93 | 25.95 | 25.93 | 25.93 | 2.3K |
| 14:09 | 25.94 | 25.94 | 25.92 | 25.93 | 1.9K |
| 14:10 | 25.93 | 25.93 | 25.93 | 25.93 | 1.0K |
| 14:13 | 25.93 | 25.94 | 25.93 | 25.94 | 1.0K |
| 14:14 | 25.94 | 25.96 | 25.94 | 25.96 | 2.4K |
| 14:15 | 25.97 | 25.97 | 25.95 | 25.95 | 0.9K |
| 14:16 | 25.95 | 25.95 | 25.95 | 25.95 | 3.3K |
| 14:17 | 25.94 | 25.94 | 25.94 | 25.94 | 0.4K |
| 14:18 | 25.93 | 25.93 | 25.93 | 25.93 | 1.6K |
| 14:20 | 25.94 | 25.94 | 25.94 | 25.94 | 0.6K |
| 14:23 | 25.95 | 25.97 | 25.95 | 25.97 | 1.6K |
| 14:24 | 25.95 | 25.95 | 25.95 | 25.95 | 1.6K |
| 14:26 | 25.94 | 25.96 | 25.94 | 25.96 | 1.5K |
| 14:27 | 25.97 | 25.97 | 25.97 | 25.97 | 0.2K |
| 14:28 | 25.97 | 25.97 | 25.97 | 25.97 | 0.3K |
| 14:29 | 25.97 | 25.97 | 25.97 | 25.97 | 0.7K |
| 14:32 | 25.98 | 25.98 | 25.98 | 25.98 | 0.3K |
| 14:34 | 25.98 | 25.98 | 25.98 | 25.98 | 0.5K |
| 14:35 | 25.98 | 25.98 | 25.98 | 25.98 | 0.4K |
| 14:36 | 25.98 | 25.98 | 25.98 | 25.98 | 1.2K |
| 14:37 | 26.00 | 26.00 | 26.00 | 26.00 | 0.6K |
| 14:38 | 25.99 | 25.99 | 25.99 | 25.99 | 0.4K |
| 14:39 | 26.01 | 26.01 | 25.97 | 25.99 | 3.7K |
| 14:41 | 26.00 | 26.00 | 25.95 | 25.95 | 2.8K |
| 14:43 | 25.93 | 25.93 | 25.93 | 25.93 | 2.1K |
| 14:46 | 25.88 | 25.88 | 25.88 | 25.88 | 1.0K |
| 14:48 | 25.87 | 25.87 | 25.87 | 25.87 | 0.9K |
| 14:49 | 25.86 | 25.88 | 25.86 | 25.88 | 1.7K |
| 14:55 | 25.87 | 25.89 | 25.87 | 25.89 | 0.6K |
| 14:56 | 25.87 | 25.87 | 25.87 | 25.87 | 0.9K |
| 14:57 | 25.87 | 25.87 | 25.87 | 25.87 | 0.2K |
| 14:58 | 25.87 | 25.87 | 25.87 | 25.87 | 0.9K |
| 14:59 | 25.83 | 25.83 | 25.83 | 25.83 | 4.5K |
| 15:03 | 25.86 | 25.86 | 25.86 | 25.86 | 1.5K |
| 15:04 | 25.86 | 25.88 | 25.86 | 25.88 | 1.7K |
| 15:06 | 25.89 | 25.89 | 25.89 | 25.89 | 0.7K |
| 15:08 | 25.90 | 25.90 | 25.90 | 25.90 | 0.5K |
| 15:09 | 25.90 | 25.90 | 25.89 | 25.89 | 1.0K |
| 15:10 | 25.89 | 25.91 | 25.86 | 25.86 | 12.3K |
| 15:11 | 25.86 | 25.86 | 25.84 | 25.84 | 3.4K |
| 15:12 | 25.83 | 25.83 | 25.83 | 25.83 | 1.7K |
| 15:15 | 25.82 | 25.82 | 25.82 | 25.82 | 0.9K |
| 15:16 | 25.81 | 25.81 | 25.81 | 25.81 | 1.5K |
| 15:17 | 25.79 | 25.79 | 25.79 | 25.79 | 0.6K |
| 15:18 | 25.81 | 25.81 | 25.81 | 25.81 | 2.4K |
| 15:19 | 25.81 | 25.81 | 25.81 | 25.81 | 1.6K |
| 15:22 | 25.81 | 25.81 | 25.81 | 25.81 | 0.5K |
| 15:23 | 25.83 | 25.83 | 25.83 | 25.83 | 0.8K |
| 15:24 | 25.84 | 25.84 | 25.84 | 25.84 | 1.0K |
| 15:25 | 25.84 | 25.84 | 25.83 | 25.83 | 0.7K |
| 15:26 | 25.81 | 25.81 | 25.81 | 25.81 | 3.2K |
| 15:27 | 25.80 | 25.80 | 25.80 | 25.80 | 1.6K |
| 15:28 | 25.80 | 25.81 | 25.79 | 25.81 | 2.1K |
| 15:29 | 25.81 | 25.81 | 25.81 | 25.81 | 0.6K |
| 15:30 | 25.80 | 25.82 | 25.80 | 25.82 | 1.0K |
| 15:31 | 25.81 | 25.81 | 25.81 | 25.81 | 1.0K |
| 15:34 | 25.82 | 25.83 | 25.82 | 25.82 | 1.3K |
| 15:35 | 25.83 | 25.83 | 25.82 | 25.82 | 2.3K |
| 15:36 | 25.80 | 25.80 | 25.80 | 25.80 | 1.4K |
| 15:37 | 25.80 | 25.80 | 25.79 | 25.79 | 2.6K |
| 15:38 | 25.79 | 25.79 | 25.78 | 25.78 | 4.1K |
| 15:39 | 25.79 | 25.79 | 25.78 | 25.78 | 0.8K |
| 15:40 | 25.78 | 25.79 | 25.77 | 25.78 | 0.9K |
| 15:41 | 25.77 | 25.77 | 25.74 | 25.74 | 4.0K |
| 15:42 | 25.74 | 25.75 | 25.74 | 25.75 | 3.5K |
| 15:43 | 25.75 | 25.77 | 25.75 | 25.77 | 2.5K |
| 15:44 | 25.78 | 25.78 | 25.78 | 25.78 | 1.0K |
| 15:45 | 25.80 | 25.81 | 25.78 | 25.81 | 2.8K |
| 15:46 | 25.81 | 25.81 | 25.81 | 25.81 | 2.0K |
| 15:47 | 25.83 | 25.83 | 25.83 | 25.83 | 1.1K |
| 15:48 | 25.83 | 25.83 | 25.79 | 25.79 | 5.7K |
| 15:49 | 25.77 | 25.77 | 25.77 | 25.77 | 1.4K |
| 15:50 | 25.75 | 25.77 | 25.75 | 25.77 | 2.7K |
| 15:51 | 25.75 | 25.75 | 25.75 | 25.75 | 5.4K |
| 15:52 | 25.74 | 25.74 | 25.74 | 25.74 | 0.4K |
| 15:53 | 25.73 | 25.75 | 25.72 | 25.75 | 5.0K |
| 15:54 | 25.75 | 25.75 | 25.75 | 25.75 | 2.9K |
| 15:55 | 25.76 | 25.77 | 25.76 | 25.76 | 6.7K |
| 15:56 | 25.76 | 25.76 | 25.74 | 25.75 | 8.1K |
| 15:57 | 25.76 | 25.77 | 25.76 | 25.77 | 5.8K |
| 15:58 | 25.78 | 25.78 | 25.77 | 25.77 | 14.5K |
| 15:59 | 25.76 | 25.76 | 25.74 | 25.74 | 117.5K |