5,866.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 5,824.00 | 5,824.00 | 5,824.00 | 5,824.00 | 3.8K |
| 09:15 | 5,810.50 | 5,810.50 | 5,733.00 | 5,740.00 | 15.3K |
| 09:16 | 5,741.50 | 5,742.00 | 5,714.50 | 5,720.00 | 12.2K |
| 09:17 | 5,722.00 | 5,723.50 | 5,702.50 | 5,719.50 | 14.1K |
| 09:18 | 5,726.00 | 5,751.00 | 5,726.00 | 5,745.50 | 4.1K |
| 09:19 | 5,743.50 | 5,747.50 | 5,732.00 | 5,733.50 | 5.0K |
| 09:20 | 5,739.50 | 5,759.00 | 5,736.50 | 5,758.00 | 3.5K |
| 09:21 | 5,761.00 | 5,767.50 | 5,748.00 | 5,749.00 | 4.0K |
| 09:22 | 5,754.50 | 5,760.00 | 5,752.00 | 5,758.50 | 1.6K |
| 09:23 | 5,756.50 | 5,759.50 | 5,738.00 | 5,738.00 | 4.6K |
| 09:24 | 5,740.50 | 5,742.00 | 5,731.50 | 5,735.50 | 4.3K |
| 09:25 | 5,736.00 | 5,740.50 | 5,726.00 | 5,726.00 | 6.7K |
| 09:26 | 5,727.00 | 5,733.50 | 5,720.00 | 5,733.50 | 5.9K |
| 09:27 | 5,730.00 | 5,732.50 | 5,725.00 | 5,730.00 | 3.2K |
| 09:28 | 5,732.50 | 5,748.00 | 5,727.00 | 5,745.50 | 4.1K |
| 09:29 | 5,742.50 | 5,742.50 | 5,731.00 | 5,732.50 | 2.7K |
| 09:30 | 5,729.50 | 5,730.50 | 5,723.00 | 5,730.00 | 4.5K |
| 09:31 | 5,729.50 | 5,731.00 | 5,719.50 | 5,721.00 | 2.7K |
| 09:32 | 5,722.00 | 5,728.00 | 5,721.00 | 5,723.50 | 1.5K |
| 09:33 | 5,725.00 | 5,742.00 | 5,725.00 | 5,731.00 | 2.8K |
| 09:34 | 5,731.00 | 5,743.50 | 5,728.00 | 5,740.50 | 2.0K |
| 09:35 | 5,740.50 | 5,740.50 | 5,715.50 | 5,715.50 | 4.0K |
| 09:36 | 5,712.50 | 5,722.00 | 5,701.50 | 5,701.50 | 3.9K |
| 09:37 | 5,701.50 | 5,703.50 | 5,695.00 | 5,698.00 | 6.2K |
| 09:38 | 5,698.50 | 5,703.00 | 5,695.00 | 5,696.00 | 3.0K |
| 09:39 | 5,698.50 | 5,716.00 | 5,697.50 | 5,716.00 | 2.3K |
| 09:40 | 5,714.00 | 5,722.50 | 5,706.00 | 5,706.00 | 1.8K |
| 09:41 | 5,704.50 | 5,712.00 | 5,702.00 | 5,710.00 | 1.5K |
| 09:42 | 5,709.50 | 5,725.00 | 5,708.50 | 5,725.00 | 0.8K |
| 09:43 | 5,725.00 | 5,728.00 | 5,711.00 | 5,719.00 | 1.5K |
| 09:44 | 5,721.50 | 5,740.50 | 5,720.00 | 5,739.00 | 1.5K |
| 09:45 | 5,741.50 | 5,741.50 | 5,730.50 | 5,733.50 | 1.3K |
| 09:46 | 5,730.50 | 5,753.50 | 5,730.50 | 5,749.50 | 4.5K |
| 09:47 | 5,752.50 | 5,755.00 | 5,743.00 | 5,749.50 | 1.5K |
| 09:48 | 5,748.00 | 5,764.00 | 5,748.00 | 5,751.00 | 2.7K |
| 09:49 | 5,751.00 | 5,752.00 | 5,748.00 | 5,748.50 | 1.0K |
| 09:50 | 5,753.00 | 5,757.00 | 5,753.00 | 5,755.50 | 2.2K |
| 09:51 | 5,756.00 | 5,756.50 | 5,744.50 | 5,745.00 | 1.9K |
| 09:52 | 5,742.00 | 5,745.00 | 5,734.50 | 5,741.00 | 2.2K |
| 09:53 | 5,744.50 | 5,756.00 | 5,743.50 | 5,750.50 | 1.9K |
| 09:54 | 5,754.00 | 5,756.00 | 5,753.50 | 5,756.00 | 1.7K |
| 09:55 | 5,755.50 | 5,757.00 | 5,754.00 | 5,757.00 | 2.5K |
| 09:56 | 5,755.50 | 5,761.00 | 5,755.00 | 5,761.00 | 2.4K |
| 09:57 | 5,760.00 | 5,773.00 | 5,760.00 | 5,772.00 | 3.7K |
| 09:58 | 5,770.00 | 5,785.00 | 5,770.00 | 5,781.00 | 3.3K |
| 09:59 | 5,784.00 | 5,787.50 | 5,782.00 | 5,782.00 | 2.1K |
| 10:00 | 5,782.00 | 5,782.00 | 5,780.00 | 5,780.00 | 8.0K |
| 10:01 | 5,782.00 | 5,785.00 | 5,770.50 | 5,770.50 | 4.5K |
| 10:02 | 5,769.50 | 5,773.50 | 5,767.00 | 5,773.00 | 1.9K |
| 10:03 | 5,773.00 | 5,776.50 | 5,771.50 | 5,775.00 | 0.9K |
| 10:04 | 5,774.50 | 5,781.00 | 5,773.50 | 5,781.00 | 1.8K |
| 10:05 | 5,780.00 | 5,789.00 | 5,780.00 | 5,787.50 | 3.3K |
| 10:06 | 5,785.00 | 5,791.00 | 5,785.00 | 5,790.50 | 2.4K |
| 10:07 | 5,791.00 | 5,799.00 | 5,790.50 | 5,795.50 | 1.8K |
| 10:08 | 5,795.50 | 5,797.00 | 5,791.00 | 5,793.00 | 0.7K |
| 10:09 | 5,792.00 | 5,799.50 | 5,792.00 | 5,797.00 | 1.2K |
| 10:10 | 5,797.00 | 5,800.00 | 5,791.00 | 5,791.00 | 4.3K |
| 10:11 | 5,793.00 | 5,793.50 | 5,790.00 | 5,793.50 | 0.7K |
| 10:12 | 5,793.50 | 5,793.50 | 5,785.00 | 5,789.00 | 1.3K |
| 10:13 | 5,789.50 | 5,790.00 | 5,785.00 | 5,785.00 | 0.5K |
| 10:14 | 5,788.50 | 5,788.50 | 5,782.00 | 5,782.00 | 0.7K |
| 10:15 | 5,782.50 | 5,787.00 | 5,781.00 | 5,787.00 | 2.0K |
| 10:16 | 5,788.50 | 5,805.00 | 5,788.50 | 5,804.50 | 2.8K |
| 10:17 | 5,803.00 | 5,805.00 | 5,800.00 | 5,800.00 | 0.7K |
| 10:18 | 5,802.00 | 5,802.00 | 5,793.00 | 5,793.50 | 0.8K |
| 10:19 | 5,793.00 | 5,796.50 | 5,792.50 | 5,796.50 | 0.7K |
| 10:20 | 5,795.50 | 5,795.50 | 5,785.50 | 5,787.00 | 2.6K |
| 10:21 | 5,785.00 | 5,786.00 | 5,778.50 | 5,779.00 | 0.9K |
| 10:22 | 5,780.00 | 5,784.50 | 5,778.00 | 5,780.50 | 1.0K |
| 10:23 | 5,780.50 | 5,782.00 | 5,780.00 | 5,781.50 | 0.3K |
| 10:24 | 5,782.50 | 5,783.50 | 5,775.00 | 5,775.50 | 4.4K |
| 10:25 | 5,776.00 | 5,779.50 | 5,775.50 | 5,776.50 | 1.1K |
| 10:26 | 5,778.00 | 5,779.50 | 5,775.50 | 5,776.00 | 1.1K |
| 10:27 | 5,777.00 | 5,780.00 | 5,775.00 | 5,778.50 | 0.9K |
| 10:28 | 5,778.00 | 5,781.00 | 5,778.00 | 5,780.50 | 0.4K |
| 10:29 | 5,781.00 | 5,781.00 | 5,775.00 | 5,775.00 | 1.8K |
| 10:30 | 5,775.00 | 5,779.00 | 5,775.00 | 5,779.00 | 1.5K |
| 10:31 | 5,779.00 | 5,786.50 | 5,777.00 | 5,782.50 | 0.9K |
| 10:32 | 5,780.00 | 5,780.50 | 5,775.00 | 5,775.50 | 1.2K |
| 10:33 | 5,775.00 | 5,777.00 | 5,775.00 | 5,775.50 | 0.8K |
| 10:34 | 5,776.00 | 5,780.00 | 5,775.00 | 5,779.00 | 3.2K |
| 10:35 | 5,780.00 | 5,780.50 | 5,777.50 | 5,780.50 | 0.6K |
| 10:36 | 5,782.50 | 5,785.50 | 5,776.00 | 5,777.50 | 4.9K |
| 10:37 | 5,777.50 | 5,780.00 | 5,776.00 | 5,778.00 | 0.9K |
| 10:38 | 5,777.00 | 5,777.50 | 5,775.00 | 5,775.00 | 3.4K |
| 10:39 | 5,776.50 | 5,785.00 | 5,775.50 | 5,783.00 | 0.4K |
| 10:40 | 5,779.50 | 5,785.50 | 5,779.50 | 5,785.00 | 0.6K |
| 10:41 | 5,785.50 | 5,785.50 | 5,780.50 | 5,784.50 | 1.4K |
| 10:42 | 5,782.50 | 5,783.50 | 5,779.50 | 5,779.50 | 1.1K |
| 10:43 | 5,780.00 | 5,782.00 | 5,779.00 | 5,780.50 | 0.4K |
| 10:44 | 5,780.00 | 5,783.50 | 5,780.00 | 5,783.50 | 0.4K |
| 10:45 | 5,784.00 | 5,784.00 | 5,780.00 | 5,782.00 | 1.5K |
| 10:46 | 5,781.50 | 5,781.50 | 5,780.50 | 5,780.50 | 0.3K |
| 10:47 | 5,782.00 | 5,782.00 | 5,780.50 | 5,781.50 | 0.6K |
| 10:48 | 5,781.50 | 5,784.50 | 5,781.50 | 5,784.00 | 0.7K |
| 10:49 | 5,784.00 | 5,789.50 | 5,784.00 | 5,789.50 | 0.5K |
| 10:50 | 5,789.00 | 5,789.00 | 5,783.50 | 5,786.00 | 0.6K |
| 10:51 | 5,786.00 | 5,789.00 | 5,786.00 | 5,789.00 | 0.9K |
| 10:52 | 5,786.00 | 5,789.00 | 5,786.00 | 5,789.00 | 0.4K |
| 10:53 | 5,790.50 | 5,791.50 | 5,788.50 | 5,791.50 | 0.6K |
| 10:54 | 5,794.00 | 5,794.00 | 5,786.50 | 5,788.50 | 0.6K |
| 10:55 | 5,788.00 | 5,792.00 | 5,788.00 | 5,792.00 | 0.4K |
| 10:56 | 5,791.50 | 5,793.50 | 5,788.50 | 5,790.50 | 2.1K |
| 10:57 | 5,790.50 | 5,791.00 | 5,786.00 | 5,786.50 | 0.5K |
| 10:58 | 5,786.50 | 5,790.00 | 5,785.00 | 5,789.50 | 1.0K |
| 10:59 | 5,789.00 | 5,789.00 | 5,784.50 | 5,785.50 | 0.8K |
| 11:00 | 5,787.00 | 5,788.00 | 5,783.00 | 5,783.50 | 1.1K |
| 11:01 | 5,783.00 | 5,786.50 | 5,782.50 | 5,782.50 | 0.4K |
| 11:02 | 5,783.00 | 5,788.00 | 5,783.00 | 5,788.00 | 0.4K |
| 11:03 | 5,787.50 | 5,788.50 | 5,786.00 | 5,786.50 | 0.4K |
| 11:04 | 5,786.50 | 5,788.50 | 5,781.50 | 5,782.00 | 0.9K |
| 11:05 | 5,782.00 | 5,783.50 | 5,781.50 | 5,782.50 | 0.4K |
| 11:06 | 5,783.50 | 5,783.50 | 5,780.00 | 5,780.00 | 0.5K |
| 11:07 | 5,780.50 | 5,786.50 | 5,780.00 | 5,785.50 | 3.5K |
| 11:08 | 5,786.00 | 5,789.00 | 5,780.00 | 5,781.00 | 1.0K |
| 11:09 | 5,780.50 | 5,785.00 | 5,780.50 | 5,784.50 | 0.4K |
| 11:10 | 5,785.00 | 5,788.00 | 5,784.50 | 5,786.50 | 0.4K |
| 11:11 | 5,789.50 | 5,789.50 | 5,788.00 | 5,788.50 | 0.4K |
| 11:12 | 5,788.50 | 5,792.00 | 5,786.50 | 5,786.50 | 0.6K |
| 11:13 | 5,783.00 | 5,786.00 | 5,783.00 | 5,783.00 | 0.4K |
| 11:14 | 5,784.00 | 5,784.00 | 5,777.50 | 5,778.00 | 0.6K |
| 11:15 | 5,778.00 | 5,779.50 | 5,777.50 | 5,778.50 | 1.1K |
| 11:16 | 5,778.50 | 5,779.00 | 5,775.00 | 5,777.00 | 0.9K |
| 11:17 | 5,776.50 | 5,778.00 | 5,775.00 | 5,778.00 | 0.2K |
| 11:18 | 5,778.00 | 5,780.00 | 5,776.00 | 5,778.00 | 0.7K |
| 11:19 | 5,779.00 | 5,780.00 | 5,777.00 | 5,777.00 | 0.5K |
| 11:20 | 5,779.50 | 5,781.50 | 5,777.50 | 5,781.50 | 0.8K |
| 11:21 | 5,783.00 | 5,783.00 | 5,778.00 | 5,779.00 | 0.6K |
| 11:22 | 5,778.00 | 5,778.00 | 5,775.50 | 5,778.00 | 0.8K |
| 11:23 | 5,778.00 | 5,781.00 | 5,778.00 | 5,780.00 | 1.0K |
| 11:24 | 5,780.00 | 5,781.00 | 5,780.00 | 5,781.00 | 0.3K |
| 11:25 | 5,780.50 | 5,781.00 | 5,775.50 | 5,779.50 | 2.8K |
| 11:26 | 5,779.50 | 5,780.50 | 5,778.00 | 5,779.50 | 1.2K |
| 11:27 | 5,779.50 | 5,780.00 | 5,777.00 | 5,779.00 | 13.1K |
| 11:28 | 5,779.00 | 5,784.00 | 5,774.50 | 5,778.50 | 13.4K |
| 11:29 | 5,780.00 | 5,782.50 | 5,778.00 | 5,781.00 | 4.7K |
| 11:30 | 5,780.50 | 5,782.00 | 5,780.00 | 5,782.00 | 0.6K |
| 11:31 | 5,781.00 | 5,781.50 | 5,774.50 | 5,776.50 | 4.9K |
| 11:32 | 5,775.00 | 5,780.50 | 5,775.00 | 5,780.00 | 7.5K |
| 11:33 | 5,779.00 | 5,780.00 | 5,770.00 | 5,770.50 | 8.4K |
| 11:34 | 5,771.00 | 5,773.00 | 5,766.50 | 5,770.00 | 3.8K |
| 11:35 | 5,770.50 | 5,771.50 | 5,765.00 | 5,767.00 | 1.4K |
| 11:36 | 5,765.00 | 5,770.50 | 5,765.00 | 5,768.00 | 1.0K |
| 11:37 | 5,767.50 | 5,770.50 | 5,767.00 | 5,769.00 | 1.9K |
| 11:38 | 5,768.50 | 5,769.50 | 5,767.00 | 5,769.50 | 0.9K |
| 11:39 | 5,765.00 | 5,767.00 | 5,764.50 | 5,766.00 | 2.0K |
| 11:40 | 5,766.00 | 5,766.00 | 5,765.00 | 5,765.00 | 1.4K |
| 11:41 | 5,765.00 | 5,766.00 | 5,765.00 | 5,765.50 | 1.3K |
| 11:42 | 5,765.50 | 5,765.50 | 5,761.00 | 5,761.00 | 3.2K |
| 11:43 | 5,762.00 | 5,764.00 | 5,758.50 | 5,762.00 | 2.0K |
| 11:44 | 5,761.50 | 5,763.00 | 5,758.00 | 5,761.50 | 2.2K |
| 11:45 | 5,761.00 | 5,762.50 | 5,761.00 | 5,761.00 | 1.0K |
| 11:46 | 5,761.00 | 5,762.00 | 5,761.00 | 5,761.00 | 0.8K |
| 11:47 | 5,761.00 | 5,762.00 | 5,761.00 | 5,761.00 | 0.6K |
| 11:48 | 5,761.00 | 5,762.00 | 5,761.00 | 5,762.00 | 0.4K |
| 11:49 | 5,762.00 | 5,762.50 | 5,761.50 | 5,762.00 | 0.4K |
| 11:50 | 5,762.00 | 5,768.00 | 5,762.00 | 5,767.50 | 1.9K |
| 11:51 | 5,767.50 | 5,769.50 | 5,766.00 | 5,767.00 | 2.0K |
| 11:52 | 5,766.00 | 5,769.50 | 5,766.00 | 5,769.50 | 0.7K |
| 11:53 | 5,769.50 | 5,770.50 | 5,769.00 | 5,769.50 | 0.7K |
| 11:54 | 5,770.50 | 5,770.50 | 5,768.50 | 5,769.50 | 0.6K |
| 11:55 | 5,769.50 | 5,771.00 | 5,769.50 | 5,771.00 | 0.4K |
| 11:56 | 5,771.00 | 5,772.50 | 5,771.00 | 5,772.50 | 0.6K |
| 11:57 | 5,773.00 | 5,775.50 | 5,772.50 | 5,775.50 | 1.2K |
| 11:58 | 5,775.00 | 5,775.00 | 5,773.00 | 5,773.50 | 1.0K |
| 11:59 | 5,774.00 | 5,774.00 | 5,770.00 | 5,770.50 | 2.0K |
| 12:00 | 5,767.00 | 5,767.00 | 5,761.00 | 5,761.50 | 2.8K |
| 12:01 | 5,761.50 | 5,764.50 | 5,761.00 | 5,761.00 | 8.5K |
| 12:02 | 5,761.00 | 5,761.50 | 5,759.50 | 5,761.50 | 0.7K |
| 12:03 | 5,758.00 | 5,758.00 | 5,750.00 | 5,750.00 | 1.2K |
| 12:04 | 5,750.00 | 5,752.00 | 5,745.50 | 5,745.50 | 2.7K |
| 12:05 | 5,746.00 | 5,751.00 | 5,746.00 | 5,749.00 | 0.8K |
| 12:06 | 5,749.00 | 5,751.00 | 5,746.00 | 5,746.00 | 0.5K |
| 12:07 | 5,746.00 | 5,747.50 | 5,745.50 | 5,746.50 | 0.6K |
| 12:08 | 5,746.50 | 5,748.00 | 5,745.50 | 5,748.00 | 0.4K |
| 12:09 | 5,747.00 | 5,747.50 | 5,746.50 | 5,746.50 | 0.4K |
| 12:10 | 5,747.00 | 5,750.00 | 5,747.00 | 5,749.00 | 0.7K |
| 12:11 | 5,747.50 | 5,747.50 | 5,743.50 | 5,745.50 | 1.3K |
| 12:12 | 5,745.50 | 5,750.00 | 5,745.00 | 5,745.50 | 0.5K |
| 12:13 | 5,746.50 | 5,748.00 | 5,745.00 | 5,745.00 | 0.2K |
| 12:14 | 5,744.00 | 5,745.50 | 5,742.00 | 5,745.00 | 2.0K |
| 12:15 | 5,742.50 | 5,744.50 | 5,742.50 | 5,744.00 | 0.4K |
| 12:16 | 5,744.00 | 5,744.00 | 5,742.50 | 5,742.50 | 0.5K |
| 12:17 | 5,744.00 | 5,744.00 | 5,741.00 | 5,741.00 | 0.6K |
| 12:18 | 5,741.50 | 5,741.50 | 5,735.50 | 5,737.50 | 0.6K |
| 12:19 | 5,738.00 | 5,739.00 | 5,735.50 | 5,737.00 | 0.8K |
| 12:20 | 5,737.00 | 5,740.00 | 5,736.50 | 5,740.00 | 0.4K |
| 12:21 | 5,744.00 | 5,744.00 | 5,739.00 | 5,739.00 | 0.8K |
| 12:22 | 5,739.00 | 5,744.00 | 5,739.00 | 5,744.00 | 0.4K |
| 12:23 | 5,744.00 | 5,748.50 | 5,743.00 | 5,747.00 | 0.6K |
| 12:24 | 5,747.50 | 5,749.00 | 5,747.50 | 5,748.50 | 0.4K |
| 12:25 | 5,748.50 | 5,749.50 | 5,747.50 | 5,748.50 | 0.6K |
| 12:26 | 5,749.00 | 5,749.00 | 5,741.50 | 5,743.00 | 0.4K |
| 12:27 | 5,743.50 | 5,745.50 | 5,742.50 | 5,745.50 | 0.6K |
| 12:28 | 5,745.00 | 5,746.00 | 5,742.50 | 5,744.50 | 0.4K |
| 12:29 | 5,745.00 | 5,745.00 | 5,743.50 | 5,743.50 | 0.3K |
| 12:30 | 5,744.00 | 5,744.00 | 5,738.50 | 5,739.00 | 0.6K |
| 12:31 | 5,738.50 | 5,738.50 | 5,734.50 | 5,736.50 | 0.8K |
| 12:32 | 5,735.00 | 5,737.00 | 5,734.50 | 5,735.00 | 0.6K |
| 12:33 | 5,735.50 | 5,737.50 | 5,735.00 | 5,737.00 | 0.3K |
| 12:34 | 5,736.50 | 5,737.50 | 5,733.00 | 5,737.00 | 3.3K |
| 12:35 | 5,735.50 | 5,737.00 | 5,735.00 | 5,736.50 | 0.3K |
| 12:36 | 5,736.50 | 5,737.50 | 5,736.00 | 5,737.50 | 0.2K |
| 12:37 | 5,737.50 | 5,738.00 | 5,735.00 | 5,736.50 | 0.5K |
| 12:38 | 5,738.50 | 5,738.50 | 5,734.00 | 5,735.50 | 0.4K |
| 12:39 | 5,735.50 | 5,738.00 | 5,735.00 | 5,738.00 | 0.4K |
| 12:40 | 5,738.00 | 5,738.50 | 5,737.50 | 5,737.50 | 0.3K |
| 12:41 | 5,737.50 | 5,747.50 | 5,737.50 | 5,747.50 | 0.6K |
| 12:42 | 5,747.50 | 5,748.50 | 5,745.00 | 5,745.00 | 0.7K |
| 12:43 | 5,747.00 | 5,748.00 | 5,745.00 | 5,746.00 | 0.4K |
| 12:44 | 5,746.00 | 5,747.50 | 5,745.00 | 5,747.50 | 0.3K |
| 12:45 | 5,746.00 | 5,746.00 | 5,740.00 | 5,740.00 | 0.7K |
| 12:46 | 5,739.50 | 5,740.00 | 5,736.50 | 5,739.00 | 0.4K |
| 12:47 | 5,739.00 | 5,739.00 | 5,735.00 | 5,735.00 | 0.5K |
| 12:48 | 5,736.00 | 5,738.00 | 5,735.50 | 5,738.00 | 0.3K |
| 12:49 | 5,737.50 | 5,744.50 | 5,737.50 | 5,743.50 | 0.4K |
| 12:50 | 5,743.00 | 5,744.50 | 5,741.50 | 5,741.50 | 0.6K |
| 12:51 | 5,741.00 | 5,744.00 | 5,741.00 | 5,743.50 | 0.4K |
| 12:52 | 5,743.50 | 5,743.50 | 5,743.00 | 5,743.50 | 0.4K |
| 12:53 | 5,743.00 | 5,744.50 | 5,743.00 | 5,743.50 | 0.4K |
| 12:54 | 5,744.00 | 5,744.50 | 5,742.00 | 5,743.00 | 0.3K |
| 12:55 | 5,743.50 | 5,743.50 | 5,736.50 | 5,736.50 | 0.6K |
| 12:56 | 5,737.50 | 5,738.00 | 5,737.50 | 5,737.50 | 0.3K |
| 12:57 | 5,738.50 | 5,738.50 | 5,737.50 | 5,738.50 | 0.3K |
| 12:58 | 5,738.50 | 5,738.50 | 5,733.00 | 5,733.00 | 1.0K |
| 12:59 | 5,733.50 | 5,735.50 | 5,733.00 | 5,735.00 | 0.5K |
| 13:00 | 5,734.00 | 5,735.50 | 5,733.00 | 5,735.00 | 1.3K |
| 13:01 | 5,733.00 | 5,733.00 | 5,717.00 | 5,717.00 | 3.2K |
| 13:02 | 5,720.00 | 5,720.50 | 5,717.00 | 5,719.00 | 1.1K |
| 13:03 | 5,719.00 | 5,720.00 | 5,717.50 | 5,718.00 | 0.9K |
| 13:04 | 5,718.50 | 5,721.00 | 5,717.50 | 5,718.50 | 0.8K |
| 13:05 | 5,718.00 | 5,719.50 | 5,716.00 | 5,717.00 | 0.4K |
| 13:06 | 5,717.00 | 5,717.00 | 5,711.00 | 5,712.00 | 0.9K |
| 13:07 | 5,711.00 | 5,722.00 | 5,710.50 | 5,720.00 | 1.1K |
| 13:08 | 5,719.00 | 5,721.50 | 5,717.50 | 5,721.50 | 0.3K |
| 13:09 | 5,722.00 | 5,722.00 | 5,719.00 | 5,719.50 | 0.3K |
| 13:10 | 5,719.50 | 5,721.00 | 5,719.00 | 5,721.00 | 0.3K |
| 13:11 | 5,721.00 | 5,726.00 | 5,720.00 | 5,723.50 | 0.8K |
| 13:12 | 5,725.50 | 5,728.00 | 5,725.50 | 5,725.50 | 0.4K |
| 13:13 | 5,726.00 | 5,726.00 | 5,721.50 | 5,725.50 | 0.4K |
| 13:14 | 5,724.00 | 5,727.00 | 5,721.00 | 5,725.00 | 0.7K |
| 13:15 | 5,724.50 | 5,724.50 | 5,721.00 | 5,721.50 | 0.3K |
| 13:16 | 5,721.00 | 5,721.00 | 5,718.00 | 5,718.00 | 0.9K |
| 13:17 | 5,718.50 | 5,720.50 | 5,717.00 | 5,718.50 | 0.3K |
| 13:18 | 5,720.50 | 5,720.50 | 5,717.50 | 5,720.50 | 0.4K |
| 13:19 | 5,717.50 | 5,723.00 | 5,717.50 | 5,723.00 | 0.4K |
| 13:20 | 5,723.00 | 5,723.00 | 5,717.00 | 5,717.00 | 1.4K |
| 13:21 | 5,715.00 | 5,720.50 | 5,715.00 | 5,718.50 | 0.5K |
| 13:22 | 5,719.00 | 5,719.00 | 5,714.00 | 5,714.00 | 0.9K |
| 13:23 | 5,714.00 | 5,714.00 | 5,708.50 | 5,710.00 | 1.1K |
| 13:24 | 5,706.00 | 5,707.00 | 5,702.50 | 5,703.00 | 1.8K |
| 13:25 | 5,702.00 | 5,704.00 | 5,700.00 | 5,700.00 | 1.1K |
| 13:26 | 5,700.00 | 5,702.50 | 5,700.00 | 5,700.00 | 0.6K |
| 13:27 | 5,700.50 | 5,703.00 | 5,700.00 | 5,703.00 | 0.7K |
| 13:28 | 5,703.00 | 5,703.00 | 5,696.50 | 5,696.50 | 4.4K |
| 13:29 | 5,695.50 | 5,700.00 | 5,695.50 | 5,699.50 | 1.3K |
| 13:30 | 5,700.00 | 5,700.00 | 5,693.50 | 5,693.50 | 1.2K |
| 13:31 | 5,692.50 | 5,695.50 | 5,692.50 | 5,694.00 | 0.9K |
| 13:32 | 5,694.00 | 5,698.00 | 5,692.00 | 5,697.00 | 1.0K |
| 13:33 | 5,697.00 | 5,699.00 | 5,694.00 | 5,694.00 | 0.6K |
| 13:34 | 5,696.50 | 5,696.50 | 5,694.00 | 5,694.00 | 0.5K |
| 13:35 | 5,694.50 | 5,697.00 | 5,694.00 | 5,694.00 | 0.7K |
| 13:36 | 5,695.50 | 5,697.50 | 5,694.00 | 5,695.50 | 0.6K |
| 13:37 | 5,697.00 | 5,702.00 | 5,696.50 | 5,700.50 | 2.2K |
| 13:38 | 5,701.00 | 5,702.00 | 5,699.50 | 5,700.50 | 0.5K |
| 13:39 | 5,700.50 | 5,701.00 | 5,700.00 | 5,700.00 | 0.3K |
| 13:40 | 5,700.50 | 5,701.00 | 5,700.00 | 5,700.00 | 1.0K |
| 13:41 | 5,700.00 | 5,700.50 | 5,700.00 | 5,700.00 | 0.3K |
| 13:42 | 5,700.50 | 5,703.00 | 5,700.00 | 5,703.00 | 0.8K |
| 13:43 | 5,703.00 | 5,704.50 | 5,701.50 | 5,702.50 | 0.4K |
| 13:44 | 5,703.50 | 5,704.50 | 5,700.00 | 5,700.50 | 0.5K |
| 13:45 | 5,700.50 | 5,708.50 | 5,700.50 | 5,708.00 | 1.0K |
| 13:46 | 5,708.00 | 5,712.00 | 5,708.00 | 5,711.50 | 0.5K |
| 13:47 | 5,710.50 | 5,713.00 | 5,706.00 | 5,706.50 | 0.4K |
| 13:48 | 5,704.50 | 5,707.50 | 5,703.00 | 5,707.50 | 0.4K |
| 13:49 | 5,707.00 | 5,709.50 | 5,706.00 | 5,708.50 | 0.4K |
| 13:50 | 5,708.50 | 5,708.50 | 5,701.50 | 5,701.50 | 0.4K |
| 13:51 | 5,701.50 | 5,701.50 | 5,697.00 | 5,699.00 | 1.3K |
| 13:52 | 5,699.50 | 5,700.00 | 5,696.00 | 5,700.00 | 1.4K |
| 13:53 | 5,698.50 | 5,699.00 | 5,697.50 | 5,699.00 | 0.7K |
| 13:54 | 5,699.00 | 5,699.50 | 5,696.00 | 5,696.50 | 1.0K |
| 13:55 | 5,696.00 | 5,700.50 | 5,696.00 | 5,699.00 | 0.2K |
| 13:56 | 5,699.50 | 5,701.50 | 5,699.50 | 5,701.00 | 0.3K |
| 13:57 | 5,701.00 | 5,701.50 | 5,700.00 | 5,700.00 | 0.4K |
| 13:58 | 5,701.50 | 5,701.50 | 5,698.00 | 5,698.00 | 0.6K |
| 13:59 | 5,697.50 | 5,700.00 | 5,697.00 | 5,699.00 | 0.8K |
| 14:00 | 5,699.00 | 5,699.00 | 5,695.50 | 5,697.00 | 0.8K |
| 14:01 | 5,696.00 | 5,696.00 | 5,692.50 | 5,692.50 | 0.6K |
| 14:02 | 5,692.50 | 5,697.00 | 5,687.00 | 5,697.00 | 2.3K |
| 14:03 | 5,698.00 | 5,698.00 | 5,693.00 | 5,696.50 | 0.7K |
| 14:04 | 5,696.50 | 5,696.50 | 5,693.50 | 5,696.00 | 0.9K |
| 14:05 | 5,696.00 | 5,696.50 | 5,693.50 | 5,696.50 | 0.7K |
| 14:06 | 5,696.50 | 5,696.50 | 5,694.50 | 5,696.00 | 0.8K |
| 14:07 | 5,696.00 | 5,701.00 | 5,695.00 | 5,700.00 | 1.5K |
| 14:08 | 5,701.50 | 5,705.00 | 5,701.50 | 5,704.00 | 0.5K |
| 14:09 | 5,703.50 | 5,709.00 | 5,703.50 | 5,709.00 | 0.8K |
| 14:10 | 5,710.50 | 5,710.50 | 5,707.00 | 5,708.50 | 0.5K |
| 14:11 | 5,707.00 | 5,707.50 | 5,701.50 | 5,701.50 | 0.5K |
| 14:12 | 5,702.00 | 5,705.00 | 5,701.50 | 5,705.00 | 0.5K |
| 14:13 | 5,705.00 | 5,706.00 | 5,704.50 | 5,705.00 | 0.2K |
| 14:14 | 5,705.50 | 5,711.50 | 5,705.00 | 5,711.50 | 0.8K |
| 14:15 | 5,711.50 | 5,711.50 | 5,705.00 | 5,706.00 | 0.6K |
| 14:16 | 5,705.50 | 5,707.00 | 5,705.50 | 5,706.50 | 0.2K |
| 14:17 | 5,706.50 | 5,707.00 | 5,702.50 | 5,703.50 | 0.6K |
| 14:18 | 5,706.50 | 5,710.50 | 5,705.00 | 5,708.00 | 0.5K |
| 14:19 | 5,708.50 | 5,709.00 | 5,703.50 | 5,703.50 | 0.8K |
| 14:20 | 5,705.00 | 5,705.50 | 5,702.50 | 5,705.50 | 0.1K |
| 14:21 | 5,705.00 | 5,705.50 | 5,700.50 | 5,700.50 | 2.0K |
| 14:22 | 5,700.00 | 5,700.50 | 5,697.00 | 5,697.00 | 0.7K |
| 14:23 | 5,697.00 | 5,720.50 | 5,696.50 | 5,716.00 | 61.4K |
| 14:24 | 5,716.50 | 5,719.00 | 5,713.00 | 5,713.00 | 2.0K |
| 14:25 | 5,713.00 | 5,717.00 | 5,713.00 | 5,713.50 | 1.2K |
| 14:26 | 5,713.50 | 5,721.50 | 5,713.50 | 5,721.50 | 1.4K |
| 14:27 | 5,721.00 | 5,722.50 | 5,716.50 | 5,720.50 | 4.2K |
| 14:28 | 5,723.50 | 5,723.50 | 5,723.00 | 5,723.50 | 1.7K |
| 14:29 | 5,723.50 | 5,726.50 | 5,723.50 | 5,726.00 | 2.4K |
| 14:30 | 5,726.50 | 5,728.00 | 5,725.00 | 5,728.00 | 0.9K |
| 14:31 | 5,729.50 | 5,731.50 | 5,728.50 | 5,730.50 | 0.8K |
| 14:32 | 5,730.50 | 5,732.00 | 5,729.50 | 5,731.50 | 0.5K |
| 14:33 | 5,731.50 | 5,733.00 | 5,730.00 | 5,731.50 | 1.0K |
| 14:34 | 5,732.00 | 5,732.00 | 5,729.00 | 5,729.50 | 0.5K |
| 14:35 | 5,729.00 | 5,734.00 | 5,729.00 | 5,734.00 | 1.8K |
| 14:36 | 5,733.00 | 5,733.50 | 5,725.50 | 5,725.50 | 1.5K |
| 14:37 | 5,728.00 | 5,729.50 | 5,725.50 | 5,729.50 | 0.8K |
| 14:38 | 5,729.00 | 5,732.50 | 5,729.00 | 5,732.00 | 0.6K |
| 14:39 | 5,731.50 | 5,732.50 | 5,729.50 | 5,732.50 | 0.5K |
| 14:40 | 5,733.00 | 5,733.00 | 5,724.50 | 5,727.50 | 1.0K |
| 14:41 | 5,727.50 | 5,727.50 | 5,725.00 | 5,725.50 | 0.3K |
| 14:42 | 5,726.00 | 5,726.00 | 5,721.50 | 5,721.50 | 1.1K |
| 14:43 | 5,721.00 | 5,722.50 | 5,721.00 | 5,721.50 | 0.5K |
| 14:44 | 5,716.00 | 5,721.50 | 5,716.00 | 5,719.00 | 1.0K |
| 14:45 | 5,715.00 | 5,719.00 | 5,715.00 | 5,719.00 | 1.6K |
| 14:46 | 5,718.50 | 5,721.00 | 5,714.50 | 5,714.50 | 1.3K |
| 14:47 | 5,716.00 | 5,718.50 | 5,714.00 | 5,716.50 | 2.7K |
| 14:48 | 5,717.00 | 5,717.00 | 5,713.50 | 5,714.50 | 1.2K |
| 14:49 | 5,714.50 | 5,715.00 | 5,710.00 | 5,712.00 | 0.8K |
| 14:50 | 5,715.00 | 5,716.00 | 5,714.00 | 5,715.50 | 0.6K |
| 14:51 | 5,716.00 | 5,717.00 | 5,715.00 | 5,716.50 | 0.7K |
| 14:52 | 5,715.50 | 5,716.00 | 5,715.00 | 5,715.00 | 0.5K |
| 14:53 | 5,713.00 | 5,715.50 | 5,713.00 | 5,715.50 | 1.7K |
| 14:54 | 5,715.00 | 5,715.50 | 5,713.00 | 5,714.00 | 3.4K |
| 14:55 | 5,714.50 | 5,715.00 | 5,704.50 | 5,704.50 | 1.1K |
| 14:56 | 5,715.00 | 5,716.00 | 5,713.00 | 5,716.00 | 5.1K |
| 14:57 | 5,716.00 | 5,716.50 | 5,713.50 | 5,715.00 | 1.9K |
| 14:58 | 5,715.00 | 5,716.00 | 5,715.00 | 5,716.00 | 2.0K |
| 14:59 | 5,717.00 | 5,717.00 | 5,715.00 | 5,716.50 | 0.9K |
| 15:00 | 5,716.50 | 5,716.50 | 5,710.50 | 5,710.50 | 7.4K |
| 15:01 | 5,705.50 | 5,707.50 | 5,703.50 | 5,705.50 | 2.2K |
| 15:02 | 5,707.50 | 5,708.50 | 5,706.50 | 5,708.50 | 0.9K |
| 15:03 | 5,708.50 | 5,708.50 | 5,708.00 | 5,708.50 | 0.9K |
| 15:04 | 5,708.50 | 5,708.50 | 5,705.00 | 5,706.50 | 1.6K |
| 15:05 | 5,707.00 | 5,711.50 | 5,707.00 | 5,709.00 | 2.2K |
| 15:06 | 5,709.00 | 5,715.00 | 5,709.00 | 5,715.00 | 1.6K |
| 15:07 | 5,714.50 | 5,718.50 | 5,714.00 | 5,718.00 | 4.5K |
| 15:08 | 5,718.00 | 5,718.00 | 5,714.00 | 5,714.00 | 1.5K |
| 15:09 | 5,714.00 | 5,714.50 | 5,711.00 | 5,711.00 | 0.8K |
| 15:10 | 5,709.50 | 5,710.00 | 5,705.50 | 5,706.00 | 2.4K |
| 15:11 | 5,707.00 | 5,707.50 | 5,704.50 | 5,705.00 | 1.6K |
| 15:12 | 5,705.00 | 5,705.00 | 5,702.00 | 5,702.50 | 1.1K |
| 15:13 | 5,702.50 | 5,702.50 | 5,697.00 | 5,697.00 | 2.6K |
| 15:14 | 5,698.50 | 5,698.50 | 5,694.50 | 5,695.00 | 1.6K |
| 15:15 | 5,694.50 | 5,695.50 | 5,691.50 | 5,691.50 | 2.0K |
| 15:16 | 5,691.50 | 5,691.50 | 5,685.00 | 5,685.00 | 2.2K |
| 15:17 | 5,685.00 | 5,685.50 | 5,683.00 | 5,684.00 | 1.9K |
| 15:18 | 5,682.50 | 5,687.50 | 5,678.50 | 5,678.50 | 5.4K |
| 15:19 | 5,679.50 | 5,679.50 | 5,676.00 | 5,677.00 | 1.1K |
| 15:20 | 5,677.00 | 5,679.00 | 5,675.50 | 5,676.50 | 5.1K |
| 15:21 | 5,680.00 | 5,684.00 | 5,680.00 | 5,684.00 | 0.8K |
| 15:22 | 5,684.50 | 5,684.50 | 5,677.00 | 5,678.00 | 1.0K |
| 15:23 | 5,678.00 | 5,678.00 | 5,672.00 | 5,673.00 | 1.2K |
| 15:24 | 5,671.50 | 5,672.00 | 5,666.00 | 5,668.00 | 3.2K |
| 15:25 | 5,666.50 | 5,668.00 | 5,660.00 | 5,664.50 | 3.3K |
| 15:26 | 5,665.00 | 5,666.50 | 5,658.00 | 5,661.00 | 3.4K |
| 15:27 | 5,662.50 | 5,669.50 | 5,662.00 | 5,668.50 | 7.8K |
| 15:28 | 5,666.00 | 5,667.50 | 5,661.50 | 5,666.00 | 2.1K |
| 15:29 | 5,666.50 | 5,690.00 | 5,665.00 | 5,689.50 | 1.5K |