5,526.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,583.94 | 5,599.01 | 5,583.94 | 5,592.87 | 2,944.4K |
| 09:31 | 5,592.24 | 5,607.12 | 5,592.24 | 5,606.50 | 138.8K |
| 09:32 | 5,604.58 | 5,614.96 | 5,604.58 | 5,605.05 | 208.3K |
| 09:33 | 5,607.11 | 5,608.14 | 5,588.17 | 5,591.31 | 62.6K |
| 09:34 | 5,589.39 | 5,591.55 | 5,583.23 | 5,583.23 | 64.1K |
| 09:35 | 5,584.73 | 5,587.05 | 5,582.82 | 5,583.38 | 45.5K |
| 09:36 | 5,582.53 | 5,582.53 | 5,568.17 | 5,568.71 | 82.9K |
| 09:37 | 5,567.57 | 5,571.47 | 5,566.58 | 5,571.47 | 116.8K |
| 09:38 | 5,571.51 | 5,573.61 | 5,566.76 | 5,566.88 | 74.8K |
| 09:39 | 5,566.71 | 5,568.05 | 5,566.33 | 5,566.41 | 30.0K |
| 09:40 | 5,565.93 | 5,573.54 | 5,565.93 | 5,573.54 | 88.5K |
| 09:41 | 5,572.76 | 5,573.36 | 5,567.62 | 5,572.55 | 59.5K |
| 09:42 | 5,572.33 | 5,572.71 | 5,571.04 | 5,572.42 | 15.4K |
| 09:43 | 5,571.62 | 5,574.13 | 5,571.62 | 5,572.30 | 19.9K |
| 09:44 | 5,570.27 | 5,570.27 | 5,558.47 | 5,558.47 | 37.7K |
| 09:45 | 5,556.43 | 5,564.25 | 5,556.43 | 5,563.20 | 77.0K |
| 09:46 | 5,562.85 | 5,567.07 | 5,562.74 | 5,563.31 | 35.4K |
| 09:47 | 5,563.75 | 5,576.28 | 5,563.75 | 5,575.98 | 49.0K |
| 09:48 | 5,575.99 | 5,577.70 | 5,575.99 | 5,577.64 | 44.8K |
| 09:49 | 5,575.34 | 5,575.39 | 5,569.34 | 5,573.78 | 76.0K |
| 09:50 | 5,573.38 | 5,579.53 | 5,573.38 | 5,579.51 | 15.6K |
| 09:51 | 5,578.91 | 5,580.01 | 5,578.57 | 5,578.57 | 47.8K |
| 09:52 | 5,578.25 | 5,583.98 | 5,577.58 | 5,583.32 | 26.8K |
| 09:53 | 5,583.16 | 5,583.68 | 5,577.64 | 5,580.33 | 49.1K |
| 09:54 | 5,580.33 | 5,580.37 | 5,575.93 | 5,579.23 | 39.2K |
| 09:55 | 5,577.68 | 5,578.48 | 5,574.50 | 5,574.49 | 38.8K |
| 09:56 | 5,574.83 | 5,581.13 | 5,574.83 | 5,581.13 | 20.3K |
| 09:57 | 5,580.88 | 5,581.19 | 5,578.95 | 5,580.85 | 20.2K |
| 09:58 | 5,581.97 | 5,581.97 | 5,578.25 | 5,578.37 | 47.2K |
| 09:59 | 5,578.91 | 5,578.91 | 5,572.18 | 5,572.60 | 39.0K |
| 10:00 | 5,573.45 | 5,573.83 | 5,568.10 | 5,571.74 | 88.0K |
| 10:01 | 5,571.33 | 5,571.46 | 5,567.46 | 5,571.46 | 52.2K |
| 10:02 | 5,570.96 | 5,574.56 | 5,570.96 | 5,574.56 | 32.4K |
| 10:03 | 5,574.92 | 5,574.92 | 5,568.46 | 5,568.53 | 39.1K |
| 10:04 | 5,568.65 | 5,568.65 | 5,565.35 | 5,565.35 | 21.7K |
| 10:05 | 5,565.78 | 5,569.00 | 5,565.70 | 5,568.70 | 37.8K |
| 10:06 | 5,568.14 | 5,570.33 | 5,567.17 | 5,567.17 | 82.6K |
| 10:07 | 5,563.75 | 5,568.68 | 5,563.47 | 5,568.55 | 45.3K |
| 10:08 | 5,569.80 | 5,571.22 | 5,568.30 | 5,569.62 | 25.5K |
| 10:09 | 5,567.76 | 5,567.76 | 5,559.34 | 5,559.34 | 60.8K |
| 10:10 | 5,561.37 | 5,561.65 | 5,556.74 | 5,559.39 | 26.3K |
| 10:11 | 5,559.23 | 5,560.48 | 5,557.68 | 5,557.66 | 73.2K |
| 10:12 | 5,557.60 | 5,559.06 | 5,556.53 | 5,557.75 | 39.5K |
| 10:13 | 5,557.32 | 5,558.77 | 5,554.67 | 5,558.77 | 158.4K |
| 10:14 | 5,560.62 | 5,560.97 | 5,558.68 | 5,558.68 | 113.5K |
| 10:15 | 5,558.65 | 5,559.83 | 5,558.00 | 5,559.83 | 103.4K |
| 10:16 | 5,559.77 | 5,563.07 | 5,558.69 | 5,563.07 | 69.8K |
| 10:17 | 5,563.93 | 5,568.11 | 5,563.24 | 5,568.11 | 71.4K |
| 10:18 | 5,568.63 | 5,569.67 | 5,568.63 | 5,569.60 | 165.3K |
| 10:19 | 5,569.73 | 5,571.32 | 5,569.48 | 5,570.06 | 23.2K |
| 10:20 | 5,569.86 | 5,570.76 | 5,567.30 | 5,570.42 | 31.8K |
| 10:21 | 5,570.48 | 5,572.38 | 5,570.48 | 5,572.38 | 55.6K |
| 10:22 | 5,574.06 | 5,574.17 | 5,572.12 | 5,572.26 | 20.3K |
| 10:23 | 5,569.29 | 5,569.29 | 5,567.37 | 5,568.96 | 51.3K |
| 10:24 | 5,567.48 | 5,568.85 | 5,561.10 | 5,561.10 | 45.8K |
| 10:25 | 5,561.36 | 5,561.90 | 5,556.87 | 5,559.54 | 34.8K |
| 10:26 | 5,559.54 | 5,559.58 | 5,555.98 | 5,555.98 | 20.1K |
| 10:27 | 5,554.86 | 5,557.17 | 5,554.51 | 5,554.51 | 30.9K |
| 10:28 | 5,554.50 | 5,555.23 | 5,551.70 | 5,552.06 | 21.1K |
| 10:29 | 5,553.01 | 5,553.40 | 5,551.08 | 5,551.08 | 27.5K |
| 10:30 | 5,551.08 | 5,551.83 | 5,548.45 | 5,551.36 | 67.3K |
| 10:31 | 5,551.66 | 5,554.97 | 5,551.66 | 5,554.45 | 47.6K |
| 10:32 | 5,554.49 | 5,554.49 | 5,552.52 | 5,553.41 | 109.4K |
| 10:33 | 5,553.41 | 5,560.43 | 5,553.41 | 5,559.11 | 92.4K |
| 10:34 | 5,560.04 | 5,560.04 | 5,557.66 | 5,557.86 | 72.9K |
| 10:35 | 5,555.81 | 5,555.81 | 5,551.50 | 5,552.06 | 22.1K |
| 10:36 | 5,552.11 | 5,558.85 | 5,552.11 | 5,557.92 | 16.2K |
| 10:37 | 5,557.60 | 5,558.75 | 5,557.60 | 5,558.75 | 13.5K |
| 10:38 | 5,558.77 | 5,560.03 | 5,554.57 | 5,554.57 | 31.4K |
| 10:39 | 5,554.61 | 5,555.95 | 5,553.74 | 5,554.90 | 22.7K |
| 10:40 | 5,554.90 | 5,554.90 | 5,550.54 | 5,550.57 | 29.4K |
| 10:41 | 5,550.47 | 5,550.47 | 5,547.33 | 5,547.35 | 43.1K |
| 10:42 | 5,547.42 | 5,547.64 | 5,546.12 | 5,546.42 | 26.8K |
| 10:43 | 5,546.62 | 5,549.18 | 5,546.40 | 5,547.64 | 19.5K |
| 10:44 | 5,546.99 | 5,546.99 | 5,544.94 | 5,545.01 | 59.3K |
| 10:45 | 5,544.98 | 5,547.25 | 5,544.98 | 5,545.74 | 44.3K |
| 10:46 | 5,545.81 | 5,546.57 | 5,545.30 | 5,545.30 | 19.5K |
| 10:47 | 5,545.30 | 5,545.30 | 5,540.32 | 5,540.32 | 44.3K |
| 10:48 | 5,541.36 | 5,541.36 | 5,540.09 | 5,540.62 | 28.9K |
| 10:49 | 5,540.57 | 5,540.75 | 5,539.24 | 5,539.24 | 53.3K |
| 10:50 | 5,539.29 | 5,542.18 | 5,539.29 | 5,542.18 | 27.8K |
| 10:51 | 5,542.18 | 5,543.16 | 5,540.90 | 5,543.16 | 47.5K |
| 10:52 | 5,543.21 | 5,556.33 | 5,543.01 | 5,553.38 | 148.6K |
| 10:53 | 5,554.26 | 5,554.75 | 5,552.17 | 5,554.69 | 33.8K |
| 10:54 | 5,554.54 | 5,554.54 | 5,551.92 | 5,552.46 | 38.2K |
| 10:55 | 5,552.32 | 5,552.32 | 5,546.65 | 5,546.65 | 45.1K |
| 10:56 | 5,546.68 | 5,548.77 | 5,546.68 | 5,548.32 | 30.9K |
| 10:57 | 5,548.32 | 5,549.78 | 5,548.00 | 5,548.00 | 30.7K |
| 10:58 | 5,548.15 | 5,548.38 | 5,547.03 | 5,547.04 | 24.0K |
| 10:59 | 5,546.19 | 5,548.93 | 5,546.19 | 5,547.17 | 31.8K |
| 11:00 | 5,549.67 | 5,552.59 | 5,549.67 | 5,552.59 | 35.4K |
| 11:01 | 5,552.86 | 5,554.26 | 5,547.12 | 5,547.12 | 50.6K |
| 11:02 | 5,547.70 | 5,548.27 | 5,546.40 | 5,546.40 | 20.3K |
| 11:03 | 5,546.62 | 5,546.84 | 5,543.20 | 5,543.20 | 32.0K |
| 11:04 | 5,543.34 | 5,544.00 | 5,542.44 | 5,542.43 | 26.0K |
| 11:05 | 5,541.98 | 5,543.48 | 5,541.98 | 5,543.48 | 15.8K |
| 11:06 | 5,541.96 | 5,544.45 | 5,541.96 | 5,544.27 | 31.9K |
| 11:07 | 5,543.37 | 5,543.37 | 5,537.92 | 5,537.92 | 46.2K |
| 11:08 | 5,537.58 | 5,538.68 | 5,532.61 | 5,532.67 | 19.3K |
| 11:09 | 5,532.67 | 5,534.71 | 5,532.67 | 5,532.90 | 24.6K |
| 11:10 | 5,532.61 | 5,533.83 | 5,532.53 | 5,533.09 | 33.0K |
| 11:11 | 5,533.32 | 5,533.95 | 5,531.23 | 5,531.23 | 93.8K |
| 11:12 | 5,530.68 | 5,531.07 | 5,529.74 | 5,531.07 | 31.6K |
| 11:13 | 5,531.32 | 5,536.84 | 5,531.32 | 5,536.00 | 62.7K |
| 11:14 | 5,534.51 | 5,534.56 | 5,531.96 | 5,532.59 | 38.7K |
| 11:15 | 5,533.76 | 5,534.15 | 5,532.97 | 5,533.07 | 28.5K |
| 11:16 | 5,533.48 | 5,534.38 | 5,528.76 | 5,528.76 | 47.7K |
| 11:17 | 5,528.70 | 5,529.72 | 5,528.05 | 5,528.90 | 13.5K |
| 11:18 | 5,528.78 | 5,529.58 | 5,528.78 | 5,529.35 | 19.0K |
| 11:19 | 5,527.80 | 5,528.28 | 5,526.78 | 5,527.74 | 11.1K |
| 11:20 | 5,527.06 | 5,528.45 | 5,526.32 | 5,527.76 | 29.1K |
| 11:21 | 5,527.82 | 5,528.62 | 5,526.97 | 5,527.83 | 20.1K |
| 11:22 | 5,528.70 | 5,528.70 | 5,526.96 | 5,526.96 | 18.1K |
| 11:23 | 5,526.96 | 5,527.86 | 5,525.99 | 5,525.99 | 30.6K |
| 11:24 | 5,530.21 | 5,532.99 | 5,529.73 | 5,529.73 | 139.3K |
| 11:25 | 5,529.23 | 5,529.23 | 5,527.33 | 5,527.40 | 26.0K |
| 11:26 | 5,526.48 | 5,526.48 | 5,521.37 | 5,521.74 | 93.6K |
| 11:27 | 5,521.31 | 5,521.75 | 5,518.55 | 5,518.97 | 50.1K |
| 11:28 | 5,519.07 | 5,519.07 | 5,515.43 | 5,516.73 | 41.7K |
| 11:29 | 5,518.51 | 5,518.67 | 5,517.36 | 5,517.84 | 17.2K |
| 11:30 | 5,518.02 | 5,518.46 | 5,516.12 | 5,518.34 | 88.0K |
| 11:31 | 5,519.52 | 5,519.79 | 5,517.00 | 5,517.29 | 53.5K |
| 11:32 | 5,517.14 | 5,517.93 | 5,516.37 | 5,516.62 | 126.6K |
| 11:33 | 5,516.54 | 5,517.98 | 5,516.54 | 5,517.60 | 25.9K |
| 11:34 | 5,517.60 | 5,518.93 | 5,516.83 | 5,518.93 | 29.5K |
| 11:35 | 5,519.14 | 5,520.03 | 5,518.62 | 5,519.95 | 23.4K |
| 11:36 | 5,519.32 | 5,520.24 | 5,519.03 | 5,520.12 | 92.3K |
| 11:37 | 5,519.89 | 5,521.56 | 5,519.35 | 5,521.56 | 118.1K |
| 11:38 | 5,521.91 | 5,522.73 | 5,521.43 | 5,522.03 | 63.8K |
| 11:39 | 5,521.45 | 5,521.75 | 5,520.59 | 5,520.59 | 26.5K |
| 11:40 | 5,520.15 | 5,520.40 | 5,518.73 | 5,519.82 | 39.8K |
| 11:41 | 5,519.73 | 5,520.25 | 5,519.30 | 5,519.25 | 31.9K |
| 11:42 | 5,519.44 | 5,520.75 | 5,519.44 | 5,520.43 | 21.3K |
| 11:43 | 5,520.66 | 5,521.56 | 5,520.66 | 5,520.99 | 22.3K |
| 11:44 | 5,520.36 | 5,520.36 | 5,515.66 | 5,515.66 | 44.5K |
| 11:45 | 5,515.58 | 5,517.19 | 5,515.40 | 5,517.19 | 73.4K |
| 11:46 | 5,517.19 | 5,517.19 | 5,515.77 | 5,516.08 | 18.0K |
| 11:47 | 5,516.12 | 5,517.33 | 5,516.12 | 5,516.94 | 107.8K |
| 11:48 | 5,518.46 | 5,518.56 | 5,517.66 | 5,518.37 | 19.2K |
| 11:49 | 5,518.82 | 5,520.98 | 5,518.82 | 5,519.52 | 20.1K |
| 11:50 | 5,519.40 | 5,519.40 | 5,518.00 | 5,518.00 | 17.1K |
| 11:51 | 5,518.03 | 5,520.87 | 5,518.03 | 5,520.87 | 22.2K |
| 11:52 | 5,521.22 | 5,524.09 | 5,521.22 | 5,522.61 | 45.1K |
| 11:53 | 5,522.50 | 5,523.82 | 5,522.50 | 5,522.89 | 17.5K |
| 11:54 | 5,522.76 | 5,523.89 | 5,522.11 | 5,523.89 | 71.1K |
| 11:55 | 5,523.88 | 5,523.88 | 5,521.15 | 5,521.55 | 67.2K |
| 11:56 | 5,521.61 | 5,521.78 | 5,521.43 | 5,521.51 | 12.9K |
| 11:57 | 5,521.06 | 5,521.06 | 5,520.56 | 5,521.06 | 23.7K |
| 11:58 | 5,521.27 | 5,523.61 | 5,521.27 | 5,523.49 | 54.2K |
| 11:59 | 5,523.40 | 5,523.96 | 5,522.30 | 5,523.96 | 131.2K |
| 12:00 | 5,523.34 | 5,525.16 | 5,523.34 | 5,524.08 | 102.1K |
| 12:01 | 5,524.09 | 5,527.70 | 5,524.09 | 5,527.70 | 134.1K |
| 12:02 | 5,527.69 | 5,529.57 | 5,527.33 | 5,528.61 | 22.8K |
| 12:03 | 5,528.61 | 5,528.66 | 5,527.64 | 5,528.18 | 16.1K |
| 12:04 | 5,528.18 | 5,530.90 | 5,527.14 | 5,527.06 | 38.5K |
| 12:05 | 5,527.02 | 5,529.42 | 5,527.02 | 5,527.70 | 93.8K |
| 12:06 | 5,527.89 | 5,530.57 | 5,527.89 | 5,530.57 | 115.6K |
| 12:07 | 5,531.66 | 5,533.73 | 5,531.48 | 5,533.73 | 38.6K |
| 12:08 | 5,533.89 | 5,533.96 | 5,533.70 | 5,533.70 | 79.3K |
| 12:09 | 5,533.77 | 5,534.79 | 5,533.11 | 5,533.11 | 50.7K |
| 12:10 | 5,533.03 | 5,537.87 | 5,533.03 | 5,537.21 | 46.0K |
| 12:11 | 5,537.21 | 5,538.35 | 5,536.99 | 5,538.11 | 75.3K |
| 12:12 | 5,538.12 | 5,539.87 | 5,536.93 | 5,538.51 | 131.3K |
| 12:13 | 5,538.51 | 5,538.68 | 5,538.15 | 5,538.64 | 33.1K |
| 12:14 | 5,538.67 | 5,539.55 | 5,538.43 | 5,539.23 | 89.7K |
| 12:15 | 5,539.28 | 5,539.47 | 5,537.10 | 5,537.18 | 26.0K |
| 12:16 | 5,537.18 | 5,537.92 | 5,536.95 | 5,536.95 | 26.0K |
| 12:17 | 5,536.41 | 5,537.31 | 5,536.01 | 5,537.31 | 26.2K |
| 12:18 | 5,537.35 | 5,537.35 | 5,534.30 | 5,534.42 | 99.4K |
| 12:19 | 5,535.01 | 5,535.60 | 5,533.51 | 5,534.98 | 191.6K |
| 12:20 | 5,534.77 | 5,536.52 | 5,534.71 | 5,536.52 | 8.8K |
| 12:21 | 5,536.67 | 5,536.67 | 5,535.02 | 5,535.71 | 9.5K |
| 12:22 | 5,535.03 | 5,536.90 | 5,534.34 | 5,536.73 | 17.1K |
| 12:23 | 5,537.12 | 5,541.48 | 5,537.12 | 5,541.48 | 136.0K |
| 12:24 | 5,541.56 | 5,541.56 | 5,539.13 | 5,539.13 | 14.6K |
| 12:25 | 5,538.89 | 5,538.95 | 5,538.32 | 5,538.85 | 12.9K |
| 12:26 | 5,538.72 | 5,540.22 | 5,538.72 | 5,540.02 | 26.3K |
| 12:27 | 5,540.51 | 5,541.90 | 5,540.51 | 5,541.88 | 15.4K |
| 12:28 | 5,541.84 | 5,543.13 | 5,541.84 | 5,541.96 | 12.0K |
| 12:29 | 5,541.61 | 5,542.05 | 5,538.34 | 5,538.59 | 45.0K |
| 12:30 | 5,538.23 | 5,540.04 | 5,538.23 | 5,539.99 | 13.2K |
| 12:31 | 5,539.99 | 5,539.99 | 5,538.07 | 5,538.07 | 14.1K |
| 12:32 | 5,537.50 | 5,541.49 | 5,537.50 | 5,541.48 | 20.5K |
| 12:33 | 5,542.26 | 5,542.85 | 5,540.42 | 5,540.42 | 94.0K |
| 12:34 | 5,540.45 | 5,540.45 | 5,536.80 | 5,537.47 | 52.2K |
| 12:35 | 5,537.47 | 5,540.15 | 5,537.27 | 5,540.15 | 82.2K |
| 12:36 | 5,539.53 | 5,542.22 | 5,539.08 | 5,542.22 | 14.1K |
| 12:37 | 5,541.93 | 5,542.11 | 5,540.63 | 5,540.62 | 70.1K |
| 12:38 | 5,540.49 | 5,540.49 | 5,538.64 | 5,538.64 | 11.1K |
| 12:39 | 5,538.64 | 5,538.96 | 5,538.22 | 5,538.61 | 9.3K |
| 12:40 | 5,537.84 | 5,540.48 | 5,537.84 | 5,539.88 | 20.0K |
| 12:41 | 5,539.88 | 5,541.13 | 5,539.84 | 5,541.05 | 11.6K |
| 12:42 | 5,541.05 | 5,542.11 | 5,540.54 | 5,540.45 | 26.8K |
| 12:43 | 5,540.34 | 5,540.58 | 5,540.34 | 5,540.53 | 9.9K |
| 12:44 | 5,542.12 | 5,542.95 | 5,540.82 | 5,540.87 | 14.9K |
| 12:45 | 5,540.95 | 5,541.58 | 5,540.84 | 5,541.46 | 53.2K |
| 12:46 | 5,540.93 | 5,543.86 | 5,540.93 | 5,543.86 | 48.2K |
| 12:47 | 5,543.86 | 5,544.51 | 5,542.20 | 5,542.61 | 30.5K |
| 12:48 | 5,542.61 | 5,543.12 | 5,541.94 | 5,542.38 | 23.9K |
| 12:49 | 5,542.57 | 5,542.57 | 5,541.60 | 5,541.60 | 15.5K |
| 12:50 | 5,541.80 | 5,541.80 | 5,541.07 | 5,541.07 | 9.2K |
| 12:51 | 5,541.09 | 5,541.09 | 5,540.82 | 5,540.78 | 12.1K |
| 12:52 | 5,540.86 | 5,542.13 | 5,540.70 | 5,540.89 | 11.2K |
| 12:53 | 5,540.88 | 5,541.04 | 5,539.63 | 5,539.63 | 45.5K |
| 12:54 | 5,538.99 | 5,539.06 | 5,538.56 | 5,538.82 | 68.6K |
| 12:55 | 5,538.63 | 5,538.63 | 5,533.81 | 5,533.81 | 116.6K |
| 12:56 | 5,533.91 | 5,537.03 | 5,533.91 | 5,535.97 | 21.0K |
| 12:57 | 5,536.19 | 5,537.21 | 5,535.54 | 5,536.85 | 13.8K |
| 12:58 | 5,537.22 | 5,537.77 | 5,536.51 | 5,537.77 | 11.3K |
| 12:59 | 5,537.81 | 5,539.02 | 5,537.24 | 5,539.03 | 52.4K |
| 13:00 | 5,539.03 | 5,542.66 | 5,539.03 | 5,542.66 | 36.9K |
| 13:01 | 5,543.06 | 5,544.62 | 5,543.06 | 5,544.35 | 14.7K |
| 13:02 | 5,543.29 | 5,543.73 | 5,542.51 | 5,542.51 | 17.6K |
| 13:03 | 5,542.51 | 5,543.01 | 5,542.51 | 5,542.60 | 74.8K |
| 13:04 | 5,542.65 | 5,543.29 | 5,542.58 | 5,542.92 | 42.2K |
| 13:05 | 5,542.91 | 5,543.01 | 5,541.60 | 5,541.60 | 36.1K |
| 13:06 | 5,541.60 | 5,542.10 | 5,541.31 | 5,541.99 | 9.0K |
| 13:07 | 5,541.95 | 5,541.95 | 5,538.71 | 5,539.81 | 48.6K |
| 13:08 | 5,539.79 | 5,539.79 | 5,536.25 | 5,536.25 | 13.4K |
| 13:09 | 5,536.25 | 5,536.48 | 5,535.03 | 5,535.40 | 28.0K |
| 13:10 | 5,535.25 | 5,535.66 | 5,535.04 | 5,535.52 | 28.6K |
| 13:11 | 5,535.98 | 5,537.53 | 5,535.98 | 5,537.53 | 48.2K |
| 13:12 | 5,537.44 | 5,537.44 | 5,536.93 | 5,537.13 | 28.2K |
| 13:13 | 5,536.92 | 5,539.18 | 5,536.92 | 5,539.18 | 33.1K |
| 13:14 | 5,539.75 | 5,540.80 | 5,539.75 | 5,540.32 | 17.2K |
| 13:15 | 5,540.32 | 5,540.69 | 5,539.57 | 5,540.69 | 35.2K |
| 13:16 | 5,540.75 | 5,541.85 | 5,540.64 | 5,541.85 | 83.0K |
| 13:17 | 5,542.07 | 5,542.18 | 5,541.93 | 5,541.96 | 79.3K |
| 13:18 | 5,541.51 | 5,542.88 | 5,541.36 | 5,542.93 | 43.1K |
| 13:19 | 5,543.19 | 5,543.38 | 5,542.86 | 5,543.27 | 16.7K |
| 13:20 | 5,543.53 | 5,543.53 | 5,542.60 | 5,543.02 | 27.4K |
| 13:21 | 5,542.78 | 5,542.88 | 5,542.04 | 5,542.05 | 36.0K |
| 13:22 | 5,542.60 | 5,542.79 | 5,540.74 | 5,540.74 | 20.4K |
| 13:23 | 5,540.40 | 5,540.81 | 5,538.61 | 5,538.61 | 41.3K |
| 13:24 | 5,539.05 | 5,539.48 | 5,538.81 | 5,538.80 | 23.2K |
| 13:25 | 5,538.80 | 5,539.70 | 5,538.80 | 5,539.70 | 8.1K |
| 13:26 | 5,541.01 | 5,541.01 | 5,539.32 | 5,539.28 | 29.2K |
| 13:27 | 5,539.28 | 5,539.38 | 5,538.32 | 5,538.32 | 17.9K |
| 13:28 | 5,538.32 | 5,540.83 | 5,538.32 | 5,540.83 | 24.6K |
| 13:29 | 5,540.83 | 5,541.49 | 5,540.73 | 5,541.49 | 33.1K |
| 13:30 | 5,541.65 | 5,543.19 | 5,541.21 | 5,543.19 | 34.6K |
| 13:31 | 5,543.19 | 5,543.50 | 5,542.83 | 5,542.84 | 27.1K |
| 13:32 | 5,542.84 | 5,542.84 | 5,540.88 | 5,540.91 | 12.6K |
| 13:33 | 5,540.91 | 5,541.59 | 5,540.42 | 5,541.59 | 13.3K |
| 13:34 | 5,543.09 | 5,544.79 | 5,542.63 | 5,544.82 | 56.4K |
| 13:35 | 5,544.82 | 5,544.82 | 5,541.09 | 5,541.46 | 64.6K |
| 13:36 | 5,541.43 | 5,542.77 | 5,541.31 | 5,542.17 | 21.2K |
| 13:37 | 5,541.73 | 5,543.18 | 5,541.73 | 5,542.18 | 51.8K |
| 13:38 | 5,542.18 | 5,542.75 | 5,540.49 | 5,542.75 | 78.6K |
| 13:39 | 5,542.77 | 5,542.77 | 5,541.04 | 5,541.46 | 15.2K |
| 13:40 | 5,541.41 | 5,541.46 | 5,540.63 | 5,540.94 | 63.5K |
| 13:41 | 5,540.94 | 5,540.94 | 5,539.08 | 5,539.24 | 25.2K |
| 13:42 | 5,539.24 | 5,539.24 | 5,537.03 | 5,537.03 | 12.4K |
| 13:43 | 5,537.70 | 5,538.17 | 5,537.38 | 5,538.17 | 14.4K |
| 13:44 | 5,538.17 | 5,538.60 | 5,537.13 | 5,538.60 | 55.4K |
| 13:45 | 5,538.15 | 5,538.97 | 5,538.10 | 5,538.91 | 26.5K |
| 13:46 | 5,538.91 | 5,538.91 | 5,537.96 | 5,538.60 | 11.3K |
| 13:47 | 5,538.06 | 5,540.80 | 5,538.02 | 5,540.17 | 33.3K |
| 13:48 | 5,539.42 | 5,540.09 | 5,538.73 | 5,539.35 | 19.9K |
| 13:49 | 5,539.32 | 5,539.62 | 5,539.32 | 5,539.29 | 12.1K |
| 13:50 | 5,539.53 | 5,539.53 | 5,538.47 | 5,538.70 | 38.0K |
| 13:51 | 5,538.69 | 5,545.50 | 5,538.44 | 5,544.10 | 48.8K |
| 13:52 | 5,544.10 | 5,544.37 | 5,543.64 | 5,544.36 | 20.2K |
| 13:53 | 5,544.36 | 5,545.49 | 5,544.32 | 5,545.49 | 24.6K |
| 13:54 | 5,545.49 | 5,545.67 | 5,545.49 | 5,545.56 | 75.1K |
| 13:55 | 5,545.58 | 5,547.67 | 5,545.13 | 5,547.67 | 71.9K |
| 13:56 | 5,547.09 | 5,547.85 | 5,546.62 | 5,547.24 | 99.2K |
| 13:57 | 5,546.58 | 5,546.58 | 5,543.14 | 5,543.14 | 74.9K |
| 13:58 | 5,543.92 | 5,544.63 | 5,543.92 | 5,544.59 | 33.4K |
| 13:59 | 5,544.08 | 5,545.02 | 5,544.04 | 5,544.20 | 37.2K |
| 14:00 | 5,544.25 | 5,545.51 | 5,543.44 | 5,544.56 | 38.3K |
| 14:01 | 5,544.38 | 5,545.50 | 5,544.38 | 5,544.37 | 50.1K |
| 14:02 | 5,544.32 | 5,544.71 | 5,543.55 | 5,544.71 | 77.7K |
| 14:03 | 5,544.71 | 5,544.97 | 5,544.13 | 5,544.52 | 26.6K |
| 14:04 | 5,544.57 | 5,547.89 | 5,544.57 | 5,547.89 | 36.4K |
| 14:05 | 5,547.86 | 5,548.36 | 5,547.82 | 5,548.36 | 40.5K |
| 14:06 | 5,547.42 | 5,547.82 | 5,547.42 | 5,547.43 | 16.9K |
| 14:07 | 5,547.46 | 5,548.18 | 5,546.01 | 5,546.09 | 86.7K |
| 14:08 | 5,546.13 | 5,546.13 | 5,544.58 | 5,545.14 | 81.2K |
| 14:09 | 5,545.14 | 5,546.77 | 5,545.14 | 5,546.61 | 19.3K |
| 14:10 | 5,546.83 | 5,547.45 | 5,546.72 | 5,547.45 | 49.4K |
| 14:11 | 5,548.07 | 5,548.73 | 5,548.07 | 5,548.23 | 63.0K |
| 14:12 | 5,549.02 | 5,549.57 | 5,549.02 | 5,549.57 | 33.6K |
| 14:13 | 5,549.44 | 5,549.45 | 5,547.15 | 5,547.15 | 52.9K |
| 14:14 | 5,547.16 | 5,547.16 | 5,543.61 | 5,543.61 | 51.5K |
| 14:15 | 5,542.72 | 5,544.51 | 5,541.91 | 5,544.14 | 66.8K |
| 14:16 | 5,544.10 | 5,544.10 | 5,541.80 | 5,541.80 | 26.4K |
| 14:17 | 5,541.83 | 5,542.57 | 5,541.83 | 5,542.34 | 30.5K |
| 14:18 | 5,543.37 | 5,544.39 | 5,542.89 | 5,544.36 | 165.8K |
| 14:19 | 5,544.17 | 5,544.17 | 5,542.18 | 5,542.18 | 37.5K |
| 14:20 | 5,542.18 | 5,542.95 | 5,542.05 | 5,542.90 | 48.0K |
| 14:21 | 5,542.95 | 5,543.21 | 5,542.93 | 5,543.00 | 18.3K |
| 14:22 | 5,543.57 | 5,543.57 | 5,541.92 | 5,542.38 | 39.4K |
| 14:23 | 5,541.79 | 5,541.79 | 5,539.86 | 5,540.43 | 26.4K |
| 14:24 | 5,540.36 | 5,540.36 | 5,539.34 | 5,539.29 | 36.6K |
| 14:25 | 5,538.89 | 5,539.48 | 5,538.71 | 5,539.12 | 53.6K |
| 14:26 | 5,539.23 | 5,539.65 | 5,538.64 | 5,539.14 | 28.7K |
| 14:27 | 5,539.12 | 5,539.75 | 5,538.61 | 5,538.61 | 52.3K |
| 14:28 | 5,538.63 | 5,540.59 | 5,537.85 | 5,540.59 | 40.5K |
| 14:29 | 5,539.35 | 5,539.76 | 5,538.73 | 5,538.78 | 134.3K |
| 14:30 | 5,538.71 | 5,538.71 | 5,534.62 | 5,535.11 | 69.2K |
| 14:31 | 5,535.34 | 5,535.34 | 5,534.18 | 5,534.91 | 67.1K |
| 14:32 | 5,535.26 | 5,535.26 | 5,533.75 | 5,533.89 | 245.0K |
| 14:33 | 5,535.91 | 5,537.61 | 5,535.91 | 5,537.51 | 27.7K |
| 14:34 | 5,537.13 | 5,537.13 | 5,536.21 | 5,536.21 | 39.7K |
| 14:35 | 5,536.21 | 5,536.44 | 5,534.79 | 5,534.79 | 20.8K |
| 14:36 | 5,534.78 | 5,535.36 | 5,534.78 | 5,535.33 | 56.7K |
| 14:37 | 5,535.34 | 5,535.91 | 5,534.53 | 5,535.71 | 49.1K |
| 14:38 | 5,535.66 | 5,535.66 | 5,533.89 | 5,534.42 | 155.0K |
| 14:39 | 5,534.37 | 5,534.37 | 5,533.37 | 5,533.42 | 96.8K |
| 14:40 | 5,533.53 | 5,534.22 | 5,532.68 | 5,532.68 | 44.8K |
| 14:41 | 5,532.37 | 5,533.57 | 5,532.05 | 5,533.09 | 29.4K |
| 14:42 | 5,533.23 | 5,533.23 | 5,532.28 | 5,532.37 | 65.1K |
| 14:43 | 5,532.54 | 5,533.39 | 5,532.54 | 5,533.32 | 89.3K |
| 14:44 | 5,532.90 | 5,532.90 | 5,532.12 | 5,532.62 | 60.8K |
| 14:45 | 5,532.72 | 5,533.56 | 5,532.64 | 5,533.56 | 132.1K |
| 14:46 | 5,533.56 | 5,533.86 | 5,531.87 | 5,531.87 | 31.2K |
| 14:47 | 5,531.87 | 5,531.95 | 5,531.43 | 5,531.65 | 74.1K |
| 14:48 | 5,531.70 | 5,531.70 | 5,530.41 | 5,530.41 | 36.6K |
| 14:49 | 5,530.54 | 5,530.55 | 5,529.09 | 5,530.55 | 18.7K |
| 14:50 | 5,530.48 | 5,535.68 | 5,530.48 | 5,535.23 | 185.8K |
| 14:51 | 5,535.19 | 5,535.95 | 5,534.95 | 5,535.31 | 46.8K |
| 14:52 | 5,535.06 | 5,535.06 | 5,533.59 | 5,533.84 | 110.2K |
| 14:53 | 5,533.68 | 5,533.76 | 5,533.48 | 5,533.51 | 79.9K |
| 14:54 | 5,533.56 | 5,534.55 | 5,533.13 | 5,534.63 | 41.4K |
| 14:55 | 5,534.63 | 5,537.79 | 5,534.63 | 5,537.79 | 63.5K |
| 14:56 | 5,537.76 | 5,538.57 | 5,537.76 | 5,538.30 | 128.1K |
| 14:57 | 5,538.28 | 5,538.28 | 5,537.44 | 5,538.18 | 27.4K |
| 14:58 | 5,538.24 | 5,540.39 | 5,538.24 | 5,540.39 | 50.9K |
| 14:59 | 5,540.91 | 5,542.26 | 5,540.55 | 5,542.26 | 41.8K |
| 15:00 | 5,542.41 | 5,543.26 | 5,541.34 | 5,543.26 | 82.0K |
| 15:01 | 5,543.73 | 5,549.49 | 5,543.73 | 5,549.30 | 62.0K |
| 15:02 | 5,548.82 | 5,548.82 | 5,546.69 | 5,546.69 | 19.7K |
| 15:03 | 5,546.81 | 5,546.81 | 5,545.94 | 5,546.22 | 28.9K |
| 15:04 | 5,546.21 | 5,546.25 | 5,544.37 | 5,544.37 | 120.2K |
| 15:05 | 5,544.52 | 5,545.97 | 5,544.23 | 5,545.78 | 83.8K |
| 15:06 | 5,545.78 | 5,545.89 | 5,545.00 | 5,545.00 | 21.2K |
| 15:07 | 5,545.01 | 5,546.96 | 5,545.01 | 5,546.99 | 77.5K |
| 15:08 | 5,546.99 | 5,546.99 | 5,546.24 | 5,546.19 | 17.3K |
| 15:09 | 5,546.12 | 5,546.57 | 5,546.12 | 5,546.26 | 45.4K |
| 15:10 | 5,546.58 | 5,548.07 | 5,546.58 | 5,548.07 | 59.1K |
| 15:11 | 5,548.90 | 5,549.79 | 5,548.90 | 5,549.79 | 183.5K |
| 15:12 | 5,550.09 | 5,550.44 | 5,548.56 | 5,548.56 | 83.7K |
| 15:13 | 5,548.11 | 5,548.21 | 5,546.65 | 5,546.65 | 90.2K |
| 15:14 | 5,546.65 | 5,547.76 | 5,546.65 | 5,546.98 | 37.7K |
| 15:15 | 5,547.40 | 5,547.67 | 5,546.71 | 5,547.26 | 121.8K |
| 15:16 | 5,547.31 | 5,549.04 | 5,547.31 | 5,549.02 | 37.7K |
| 15:17 | 5,549.48 | 5,549.48 | 5,548.47 | 5,548.47 | 62.3K |
| 15:18 | 5,548.82 | 5,551.11 | 5,548.82 | 5,550.29 | 41.9K |
| 15:19 | 5,550.26 | 5,550.26 | 5,547.85 | 5,547.91 | 113.6K |
| 15:20 | 5,547.78 | 5,548.47 | 5,547.32 | 5,548.45 | 121.5K |
| 15:21 | 5,547.70 | 5,549.32 | 5,547.70 | 5,549.32 | 31.7K |
| 15:22 | 5,549.44 | 5,550.25 | 5,549.10 | 5,549.13 | 33.0K |
| 15:23 | 5,549.16 | 5,549.75 | 5,549.16 | 5,549.37 | 32.6K |
| 15:24 | 5,549.33 | 5,549.82 | 5,549.02 | 5,549.31 | 174.1K |
| 15:25 | 5,549.43 | 5,554.35 | 5,549.43 | 5,554.20 | 124.7K |
| 15:26 | 5,554.31 | 5,554.46 | 5,553.69 | 5,554.40 | 53.1K |
| 15:27 | 5,554.18 | 5,556.55 | 5,553.62 | 5,556.50 | 186.0K |
| 15:28 | 5,556.61 | 5,556.66 | 5,554.22 | 5,554.72 | 42.3K |
| 15:29 | 5,554.56 | 5,555.52 | 5,554.33 | 5,554.84 | 59.1K |
| 15:30 | 5,555.07 | 5,555.07 | 5,549.06 | 5,549.05 | 110.1K |
| 15:31 | 5,549.36 | 5,549.97 | 5,548.63 | 5,549.61 | 42.9K |
| 15:32 | 5,549.54 | 5,552.20 | 5,549.54 | 5,551.99 | 39.5K |
| 15:33 | 5,552.03 | 5,552.25 | 5,551.83 | 5,551.98 | 34.9K |
| 15:34 | 5,551.43 | 5,551.43 | 5,547.80 | 5,548.77 | 59.5K |
| 15:35 | 5,548.66 | 5,548.99 | 5,548.24 | 5,548.78 | 37.7K |
| 15:36 | 5,548.58 | 5,548.58 | 5,545.00 | 5,545.20 | 55.5K |
| 15:37 | 5,545.32 | 5,547.34 | 5,545.32 | 5,546.66 | 45.8K |
| 15:38 | 5,546.06 | 5,546.26 | 5,545.51 | 5,545.51 | 32.0K |
| 15:39 | 5,545.60 | 5,546.36 | 5,545.13 | 5,545.13 | 40.4K |
| 15:40 | 5,545.49 | 5,546.51 | 5,545.37 | 5,546.51 | 40.3K |
| 15:41 | 5,546.53 | 5,546.70 | 5,545.59 | 5,546.70 | 64.5K |
| 15:42 | 5,547.06 | 5,549.05 | 5,547.06 | 5,549.07 | 56.5K |
| 15:43 | 5,549.95 | 5,550.46 | 5,549.79 | 5,549.96 | 56.3K |
| 15:44 | 5,549.96 | 5,550.49 | 5,546.72 | 5,546.72 | 85.8K |
| 15:45 | 5,546.94 | 5,548.33 | 5,546.94 | 5,548.24 | 82.4K |
| 15:46 | 5,549.05 | 5,552.17 | 5,549.05 | 5,551.77 | 109.7K |
| 15:47 | 5,551.62 | 5,553.07 | 5,551.62 | 5,551.97 | 78.7K |
| 15:48 | 5,551.99 | 5,551.99 | 5,549.96 | 5,551.16 | 92.5K |
| 15:49 | 5,551.00 | 5,551.34 | 5,550.39 | 5,550.55 | 76.7K |
| 15:50 | 5,550.31 | 5,554.80 | 5,550.31 | 5,554.77 | 257.9K |
| 15:51 | 5,555.82 | 5,558.85 | 5,554.85 | 5,555.72 | 186.7K |
| 15:52 | 5,555.65 | 5,556.17 | 5,554.62 | 5,554.95 | 123.0K |
| 15:53 | 5,554.23 | 5,554.45 | 5,553.56 | 5,554.00 | 82.4K |
| 15:54 | 5,553.70 | 5,555.07 | 5,552.97 | 5,554.68 | 150.9K |
| 15:55 | 5,554.67 | 5,554.67 | 5,543.73 | 5,544.27 | 342.3K |
| 15:56 | 5,543.05 | 5,554.25 | 5,543.05 | 5,554.25 | 525.6K |
| 15:57 | 5,553.07 | 5,553.07 | 5,543.39 | 5,545.06 | 297.8K |
| 15:58 | 5,544.07 | 5,545.67 | 5,540.97 | 5,541.64 | 535.4K |
| 15:59 | 5,542.79 | 5,542.79 | 5,539.60 | 5,540.40 | 26,375.3K |