| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.92 | 30.92 | 30.92 | 30.92 | 9.7K |
| 09:35 | 30.92 | 30.92 | 30.92 | 30.92 | 0.1K |
| 09:36 | 30.93 | 30.93 | 30.93 | 30.93 | 0.3K |
| 09:37 | 30.92 | 30.92 | 30.92 | 30.92 | 0.5K |
| 09:38 | 30.75 | 30.75 | 30.67 | 30.67 | 0.7K |
| 09:46 | 30.70 | 30.70 | 30.66 | 30.66 | 0.7K |
| 09:47 | 30.74 | 30.74 | 30.74 | 30.74 | 0.5K |
| 09:48 | 30.70 | 30.70 | 30.70 | 30.70 | 0.1K |
| 09:49 | 30.62 | 30.62 | 30.61 | 30.61 | 3.1K |
| 09:50 | 30.66 | 30.66 | 30.66 | 30.66 | 0.2K |
| 09:51 | 30.63 | 30.63 | 30.63 | 30.63 | 0.3K |
| 09:53 | 30.70 | 30.70 | 30.70 | 30.70 | 1.3K |
| 09:54 | 30.69 | 30.69 | 30.69 | 30.69 | 0.2K |
| 09:55 | 30.69 | 30.69 | 30.61 | 30.61 | 1.6K |
| 09:59 | 30.63 | 30.63 | 30.63 | 30.63 | 0.7K |
| 10:02 | 30.60 | 30.60 | 30.60 | 30.60 | 0.1K |
| 10:04 | 30.74 | 30.74 | 30.72 | 30.72 | 2.1K |
| 10:05 | 30.72 | 30.72 | 30.72 | 30.72 | 0.3K |
| 10:07 | 30.72 | 30.72 | 30.66 | 30.72 | 1.1K |
| 10:08 | 30.70 | 30.70 | 30.70 | 30.70 | 0.9K |
| 10:09 | 30.70 | 30.70 | 30.70 | 30.70 | 0.4K |
| 10:10 | 30.70 | 30.70 | 30.70 | 30.70 | 1.5K |
| 10:11 | 30.68 | 30.68 | 30.68 | 30.68 | 0.4K |
| 10:12 | 30.67 | 30.67 | 30.67 | 30.67 | 1.0K |
| 10:13 | 30.63 | 30.63 | 30.63 | 30.63 | 3.5K |
| 10:14 | 30.63 | 30.63 | 30.63 | 30.63 | 0.7K |
| 10:15 | 30.68 | 30.68 | 30.68 | 30.68 | 0.5K |
| 10:16 | 30.72 | 30.72 | 30.72 | 30.72 | 2.1K |
| 10:17 | 30.71 | 30.80 | 30.71 | 30.80 | 1.5K |
| 10:19 | 30.82 | 30.89 | 30.82 | 30.89 | 0.8K |
| 10:20 | 30.89 | 30.89 | 30.89 | 30.89 | 0.6K |
| 10:21 | 30.94 | 30.94 | 30.94 | 30.94 | 1.8K |
| 10:24 | 30.94 | 30.94 | 30.86 | 30.91 | 2.8K |
| 10:25 | 30.91 | 30.91 | 30.86 | 30.86 | 10.2K |
| 10:26 | 30.86 | 30.86 | 30.86 | 30.86 | 10.8K |
| 10:27 | 30.86 | 30.86 | 30.74 | 30.74 | 7.5K |
| 10:28 | 30.74 | 30.82 | 30.74 | 30.82 | 1.4K |
| 10:30 | 30.79 | 30.79 | 30.79 | 30.79 | 0.9K |
| 10:31 | 30.73 | 30.73 | 30.73 | 30.73 | 1.1K |
| 10:32 | 30.77 | 30.77 | 30.77 | 30.77 | 1.1K |
| 10:35 | 30.76 | 30.76 | 30.76 | 30.76 | 0.9K |
| 10:39 | 30.79 | 30.85 | 30.79 | 30.85 | 0.7K |
| 10:42 | 30.84 | 30.84 | 30.84 | 30.84 | 0.3K |
| 10:45 | 30.69 | 30.69 | 30.69 | 30.69 | 4.3K |
| 10:46 | 30.73 | 30.73 | 30.73 | 30.73 | 1.1K |
| 10:47 | 30.75 | 30.75 | 30.75 | 30.75 | 0.5K |
| 10:48 | 30.76 | 30.76 | 30.76 | 30.76 | 0.4K |
| 10:49 | 30.76 | 30.79 | 30.75 | 30.75 | 6.0K |
| 10:50 | 30.75 | 30.82 | 30.75 | 30.82 | 3.8K |
| 10:52 | 30.84 | 30.84 | 30.79 | 30.79 | 1.2K |
| 10:53 | 30.79 | 30.79 | 30.79 | 30.79 | 0.8K |
| 10:54 | 30.79 | 30.79 | 30.79 | 30.79 | 0.6K |
| 10:56 | 30.77 | 30.77 | 30.77 | 30.77 | 2.0K |
| 10:58 | 30.77 | 30.77 | 30.77 | 30.77 | 0.2K |
| 10:59 | 30.77 | 30.77 | 30.77 | 30.77 | 2.0K |
| 11:01 | 30.77 | 30.77 | 30.73 | 30.73 | 19.0K |
| 11:04 | 30.76 | 30.76 | 30.76 | 30.76 | 0.4K |
| 11:06 | 30.73 | 30.73 | 30.60 | 30.60 | 23.9K |
| 11:07 | 30.63 | 30.63 | 30.63 | 30.63 | 0.5K |
| 11:09 | 30.63 | 30.63 | 30.63 | 30.63 | 0.3K |
| 11:10 | 30.63 | 30.63 | 30.61 | 30.61 | 4.6K |
| 11:13 | 30.61 | 30.61 | 30.61 | 30.61 | 0.3K |
| 11:14 | 30.61 | 30.63 | 30.61 | 30.63 | 0.8K |
| 11:15 | 30.64 | 30.64 | 30.64 | 30.64 | 0.5K |
| 11:16 | 30.64 | 30.64 | 30.64 | 30.64 | 1.5K |
| 11:18 | 30.61 | 30.61 | 30.61 | 30.61 | 1.4K |
| 11:19 | 30.61 | 30.61 | 30.58 | 30.58 | 1.1K |
| 11:20 | 30.57 | 30.58 | 30.51 | 30.51 | 10.7K |
| 11:22 | 30.51 | 30.51 | 30.43 | 30.43 | 19.5K |
| 11:25 | 30.46 | 30.46 | 30.33 | 30.36 | 10.0K |
| 11:26 | 30.35 | 30.35 | 30.33 | 30.34 | 1.2K |
| 11:28 | 30.31 | 30.31 | 30.26 | 30.26 | 1.4K |
| 11:30 | 30.17 | 30.22 | 30.17 | 30.22 | 0.4K |
| 11:31 | 30.22 | 30.22 | 30.21 | 30.22 | 0.4K |
| 11:32 | 30.18 | 30.18 | 30.16 | 30.16 | 0.7K |
| 11:33 | 30.16 | 30.21 | 30.16 | 30.21 | 0.5K |
| 11:34 | 30.19 | 30.19 | 30.19 | 30.19 | 0.4K |
| 11:35 | 30.15 | 30.15 | 30.13 | 30.13 | 0.6K |
| 11:36 | 30.12 | 30.19 | 30.12 | 30.19 | 0.7K |
| 11:37 | 30.19 | 30.19 | 30.19 | 30.19 | 0.4K |
| 11:38 | 30.14 | 30.14 | 30.12 | 30.12 | 0.4K |
| 11:39 | 30.12 | 30.14 | 30.11 | 30.11 | 0.7K |
| 11:40 | 30.12 | 30.14 | 30.12 | 30.14 | 0.5K |
| 11:41 | 30.13 | 30.13 | 30.09 | 30.09 | 2.0K |
| 11:42 | 30.16 | 30.16 | 30.10 | 30.14 | 0.7K |
| 11:43 | 30.20 | 30.22 | 30.20 | 30.22 | 2.5K |
| 11:44 | 30.27 | 30.27 | 30.27 | 30.27 | 0.3K |
| 11:45 | 30.34 | 30.35 | 30.34 | 30.35 | 0.5K |
| 11:48 | 30.30 | 30.30 | 30.30 | 30.30 | 0.5K |
| 11:50 | 30.14 | 30.19 | 30.14 | 30.14 | 4.3K |
| 11:51 | 30.15 | 30.26 | 30.15 | 30.26 | 2.9K |
| 11:53 | 30.26 | 30.32 | 30.26 | 30.32 | 0.6K |
| 11:57 | 30.26 | 30.26 | 30.26 | 30.26 | 0.4K |
| 11:58 | 30.26 | 30.26 | 30.26 | 30.26 | 0.4K |
| 11:59 | 30.30 | 30.35 | 30.27 | 30.27 | 0.6K |
| 12:01 | 30.35 | 30.35 | 30.35 | 30.35 | 0.4K |
| 12:02 | 30.38 | 30.38 | 30.38 | 30.38 | 0.6K |
| 12:03 | 30.45 | 30.47 | 30.45 | 30.47 | 2.3K |
| 12:08 | 30.53 | 30.53 | 30.41 | 30.41 | 1.0K |
| 12:12 | 30.33 | 30.38 | 30.33 | 30.38 | 1.3K |
| 12:14 | 30.36 | 30.36 | 30.36 | 30.36 | 0.6K |
| 12:15 | 30.38 | 30.38 | 30.38 | 30.38 | 1.4K |
| 12:16 | 30.44 | 30.44 | 30.44 | 30.44 | 1.4K |
| 12:17 | 30.41 | 30.41 | 30.41 | 30.41 | 0.4K |
| 12:19 | 30.35 | 30.35 | 30.35 | 30.35 | 0.8K |
| 12:20 | 30.39 | 30.39 | 30.34 | 30.34 | 7.1K |
| 12:21 | 30.39 | 30.39 | 30.30 | 30.30 | 10.2K |
| 12:29 | 30.30 | 30.30 | 30.26 | 30.26 | 0.5K |
| 12:31 | 30.27 | 30.27 | 30.27 | 30.27 | 0.2K |
| 12:32 | 30.26 | 30.26 | 30.20 | 30.20 | 3.6K |
| 12:34 | 30.20 | 30.26 | 30.20 | 30.26 | 2.7K |
| 12:36 | 30.24 | 30.24 | 30.24 | 30.24 | 0.7K |
| 12:38 | 30.14 | 30.14 | 30.14 | 30.14 | 1.4K |
| 12:41 | 30.11 | 30.12 | 30.11 | 30.12 | 0.5K |
| 12:43 | 30.11 | 30.16 | 30.11 | 30.16 | 0.9K |
| 12:44 | 30.12 | 30.12 | 30.08 | 30.08 | 1.5K |
| 12:46 | 30.09 | 30.12 | 30.09 | 30.12 | 1.7K |
| 12:47 | 30.08 | 30.08 | 30.08 | 30.08 | 2.8K |
| 12:48 | 30.08 | 30.08 | 30.08 | 30.08 | 0.3K |
| 12:49 | 30.00 | 30.00 | 30.00 | 30.00 | 3.3K |
| 12:50 | 30.00 | 30.00 | 30.00 | 30.00 | 2.5K |
| 12:51 | 30.01 | 30.01 | 30.01 | 30.01 | 0.4K |
| 12:53 | 30.05 | 30.05 | 30.05 | 30.05 | 1.0K |
| 12:59 | 30.09 | 30.09 | 30.07 | 30.07 | 3.3K |
| 13:00 | 30.07 | 30.07 | 30.04 | 30.04 | 2.4K |
| 13:04 | 30.07 | 30.07 | 30.07 | 30.07 | 0.6K |
| 13:06 | 30.10 | 30.10 | 30.10 | 30.10 | 1.4K |
| 13:07 | 30.15 | 30.15 | 30.15 | 30.15 | 0.7K |
| 13:09 | 30.11 | 30.11 | 30.08 | 30.08 | 3.0K |
| 13:10 | 30.08 | 30.08 | 30.08 | 30.08 | 1.1K |
| 13:11 | 30.06 | 30.06 | 30.06 | 30.06 | 0.6K |
| 13:14 | 30.12 | 30.12 | 30.12 | 30.12 | 4.0K |
| 13:17 | 30.21 | 30.21 | 30.21 | 30.21 | 0.2K |
| 13:18 | 30.21 | 30.21 | 30.21 | 30.21 | 0.4K |
| 13:19 | 30.21 | 30.21 | 30.21 | 30.21 | 0.6K |
| 13:22 | 30.21 | 30.21 | 30.21 | 30.21 | 0.3K |
| 13:23 | 30.21 | 30.21 | 30.21 | 30.21 | 1.7K |
| 13:29 | 30.24 | 30.24 | 30.24 | 30.24 | 3.3K |
| 13:30 | 30.25 | 30.25 | 30.25 | 30.25 | 1.6K |
| 13:32 | 30.25 | 30.25 | 30.22 | 30.22 | 1.8K |
| 13:33 | 30.22 | 30.22 | 30.22 | 30.22 | 0.2K |
| 13:34 | 30.20 | 30.23 | 30.20 | 30.23 | 0.3K |
| 13:35 | 30.15 | 30.15 | 30.12 | 30.12 | 3.7K |
| 13:36 | 30.19 | 30.19 | 30.19 | 30.19 | 2.2K |
| 13:43 | 30.23 | 30.25 | 30.23 | 30.25 | 1.0K |
| 13:45 | 30.37 | 30.38 | 30.37 | 30.38 | 10.6K |
| 13:47 | 30.38 | 30.38 | 30.38 | 30.38 | 0.8K |
| 13:49 | 30.38 | 30.38 | 30.38 | 30.38 | 0.4K |
| 13:51 | 30.49 | 30.49 | 30.49 | 30.49 | 0.9K |
| 13:52 | 30.42 | 30.42 | 30.39 | 30.39 | 1.4K |
| 13:54 | 30.40 | 30.40 | 30.40 | 30.40 | 0.4K |
| 13:55 | 30.45 | 30.45 | 30.45 | 30.45 | 1.1K |
| 13:56 | 30.35 | 30.35 | 30.35 | 30.35 | 1.3K |
| 13:57 | 30.40 | 30.40 | 30.40 | 30.40 | 0.4K |
| 14:02 | 30.45 | 30.45 | 30.40 | 30.40 | 5.6K |
| 14:03 | 30.45 | 30.45 | 30.45 | 30.45 | 1.3K |
| 14:04 | 30.50 | 30.50 | 30.46 | 30.46 | 0.5K |
| 14:05 | 30.46 | 30.46 | 30.46 | 30.46 | 0.6K |
| 14:06 | 30.46 | 30.46 | 30.46 | 30.46 | 1.3K |
| 14:09 | 30.42 | 30.42 | 30.42 | 30.42 | 5.3K |
| 14:10 | 30.45 | 30.45 | 30.45 | 30.45 | 1.1K |
| 14:12 | 30.48 | 30.48 | 30.48 | 30.48 | 0.4K |
| 14:13 | 30.53 | 30.53 | 30.53 | 30.53 | 2.2K |
| 14:15 | 30.58 | 30.58 | 30.58 | 30.58 | 0.6K |
| 14:16 | 30.58 | 30.58 | 30.58 | 30.58 | 0.1K |
| 14:17 | 30.58 | 30.58 | 30.58 | 30.58 | 0.3K |
| 14:18 | 30.58 | 30.58 | 30.58 | 30.58 | 1.3K |
| 14:20 | 30.60 | 30.61 | 30.60 | 30.61 | 0.3K |
| 14:21 | 30.57 | 30.57 | 30.57 | 30.57 | 1.0K |
| 14:22 | 30.59 | 30.59 | 30.59 | 30.59 | 1.7K |
| 14:27 | 30.61 | 30.61 | 30.61 | 30.61 | 0.9K |
| 14:29 | 30.61 | 30.61 | 30.61 | 30.61 | 0.1K |
| 14:30 | 30.58 | 30.58 | 30.58 | 30.58 | 1.3K |
| 14:31 | 30.64 | 30.66 | 30.64 | 30.66 | 2.3K |
| 14:39 | 30.76 | 30.76 | 30.71 | 30.71 | 0.7K |
| 14:42 | 30.75 | 30.76 | 30.74 | 30.74 | 0.8K |
| 14:43 | 30.74 | 30.74 | 30.74 | 30.74 | 0.4K |
| 14:44 | 30.76 | 30.76 | 30.76 | 30.76 | 0.5K |
| 14:47 | 30.75 | 30.75 | 30.75 | 30.75 | 0.4K |
| 14:48 | 30.75 | 30.75 | 30.75 | 30.75 | 0.7K |
| 14:51 | 30.75 | 30.75 | 30.75 | 30.75 | 0.3K |
| 14:52 | 30.78 | 30.80 | 30.78 | 30.80 | 2.0K |
| 14:53 | 30.77 | 30.77 | 30.77 | 30.77 | 2.6K |
| 14:54 | 30.78 | 30.78 | 30.78 | 30.78 | 3.0K |
| 14:59 | 30.72 | 30.72 | 30.72 | 30.72 | 1.0K |
| 15:00 | 30.70 | 30.70 | 30.70 | 30.70 | 1.0K |
| 15:02 | 30.70 | 30.70 | 30.70 | 30.70 | 1.6K |
| 15:03 | 30.69 | 30.69 | 30.69 | 30.69 | 0.7K |
| 15:05 | 30.64 | 30.66 | 30.64 | 30.65 | 1.4K |
| 15:06 | 30.65 | 30.66 | 30.65 | 30.66 | 0.8K |
| 15:08 | 30.64 | 30.65 | 30.64 | 30.65 | 1.9K |
| 15:10 | 30.65 | 30.65 | 30.65 | 30.65 | 0.4K |
| 15:11 | 30.64 | 30.65 | 30.64 | 30.65 | 1.7K |
| 15:13 | 30.67 | 30.67 | 30.67 | 30.67 | 0.8K |
| 15:14 | 30.73 | 30.74 | 30.73 | 30.74 | 0.6K |
| 15:15 | 30.72 | 30.72 | 30.67 | 30.67 | 2.7K |
| 15:16 | 30.65 | 30.65 | 30.65 | 30.65 | 0.6K |
| 15:19 | 30.63 | 30.63 | 30.60 | 30.60 | 5.1K |
| 15:20 | 30.57 | 30.57 | 30.57 | 30.57 | 0.4K |
| 15:21 | 30.57 | 30.58 | 30.57 | 30.58 | 1.0K |
| 15:22 | 30.58 | 30.58 | 30.58 | 30.58 | 1.0K |
| 15:25 | 30.54 | 30.55 | 30.54 | 30.55 | 0.9K |
| 15:26 | 30.54 | 30.54 | 30.52 | 30.52 | 2.7K |
| 15:29 | 30.51 | 30.51 | 30.49 | 30.49 | 1.0K |
| 15:30 | 30.50 | 30.50 | 30.50 | 30.50 | 1.7K |
| 15:33 | 30.50 | 30.50 | 30.50 | 30.50 | 1.3K |
| 15:34 | 30.49 | 30.49 | 30.49 | 30.49 | 1.4K |
| 15:35 | 30.49 | 30.50 | 30.46 | 30.48 | 4.4K |
| 15:36 | 30.49 | 30.49 | 30.49 | 30.49 | 2.6K |
| 15:37 | 30.52 | 30.53 | 30.50 | 30.52 | 8.8K |
| 15:38 | 30.53 | 30.53 | 30.51 | 30.53 | 13.2K |
| 15:40 | 30.52 | 30.52 | 30.47 | 30.47 | 3.1K |
| 15:41 | 30.43 | 30.43 | 30.43 | 30.43 | 0.7K |
| 15:42 | 30.44 | 30.45 | 30.44 | 30.45 | 0.5K |
| 15:43 | 30.43 | 30.44 | 30.43 | 30.44 | 0.5K |
| 15:44 | 30.44 | 30.46 | 30.43 | 30.46 | 4.3K |
| 15:45 | 30.44 | 30.44 | 30.44 | 30.44 | 3.7K |
| 15:47 | 30.48 | 30.48 | 30.48 | 30.48 | 1.2K |
| 15:48 | 30.47 | 30.48 | 30.47 | 30.48 | 0.8K |
| 15:49 | 30.47 | 30.47 | 30.47 | 30.47 | 1.3K |
| 15:50 | 30.48 | 30.55 | 30.48 | 30.53 | 4.4K |
| 15:51 | 30.53 | 30.56 | 30.53 | 30.56 | 2.3K |
| 15:52 | 30.53 | 30.54 | 30.53 | 30.53 | 3.3K |
| 15:53 | 30.53 | 30.53 | 30.53 | 30.53 | 2.1K |
| 15:54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.8K |
| 15:55 | 30.57 | 30.68 | 30.57 | 30.64 | 10.2K |
| 15:57 | 30.63 | 30.63 | 30.59 | 30.63 | 6.9K |
| 15:58 | 30.62 | 30.62 | 30.59 | 30.59 | 7.8K |
| 15:59 | 30.59 | 30.60 | 30.57 | 30.57 | 126.3K |