5,526.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,543.03 | 5,543.03 | 5,525.19 | 5,527.94 | 180.4K |
| 09:31 | 5,527.33 | 5,527.33 | 5,514.24 | 5,516.10 | 56.1K |
| 09:32 | 5,510.93 | 5,510.93 | 5,503.97 | 5,506.09 | 48.8K |
| 09:33 | 5,506.48 | 5,513.11 | 5,503.74 | 5,503.99 | 45.2K |
| 09:34 | 5,504.74 | 5,511.01 | 5,504.74 | 5,510.07 | 22.3K |
| 09:35 | 5,510.07 | 5,517.81 | 5,510.07 | 5,517.81 | 18.0K |
| 09:36 | 5,517.70 | 5,517.70 | 5,513.25 | 5,515.12 | 23.6K |
| 09:37 | 5,515.13 | 5,515.13 | 5,510.87 | 5,511.33 | 22.9K |
| 09:38 | 5,510.34 | 5,512.99 | 5,508.31 | 5,510.30 | 20.4K |
| 09:39 | 5,510.61 | 5,511.09 | 5,508.41 | 5,508.41 | 40.2K |
| 09:40 | 5,507.47 | 5,508.46 | 5,500.41 | 5,500.41 | 27.8K |
| 09:41 | 5,500.06 | 5,504.88 | 5,499.54 | 5,504.88 | 38.9K |
| 09:42 | 5,504.17 | 5,504.17 | 5,495.24 | 5,498.15 | 34.2K |
| 09:43 | 5,499.76 | 5,501.87 | 5,499.24 | 5,499.15 | 23.8K |
| 09:44 | 5,499.05 | 5,504.93 | 5,498.46 | 5,504.13 | 29.1K |
| 09:45 | 5,506.23 | 5,514.14 | 5,506.23 | 5,510.61 | 45.2K |
| 09:46 | 5,510.88 | 5,515.41 | 5,510.88 | 5,515.07 | 17.9K |
| 09:47 | 5,516.36 | 5,516.55 | 5,513.83 | 5,513.83 | 15.5K |
| 09:48 | 5,513.83 | 5,516.37 | 5,512.27 | 5,516.37 | 19.8K |
| 09:49 | 5,512.67 | 5,513.87 | 5,511.53 | 5,513.00 | 28.3K |
| 09:50 | 5,511.69 | 5,512.41 | 5,504.93 | 5,505.04 | 27.6K |
| 09:51 | 5,505.96 | 5,507.56 | 5,505.42 | 5,506.07 | 17.3K |
| 09:52 | 5,504.63 | 5,506.05 | 5,502.63 | 5,502.58 | 76.5K |
| 09:53 | 5,502.44 | 5,511.00 | 5,501.88 | 5,510.70 | 38.9K |
| 09:54 | 5,511.35 | 5,513.40 | 5,510.53 | 5,510.53 | 19.8K |
| 09:55 | 5,510.53 | 5,512.35 | 5,509.70 | 5,510.22 | 26.0K |
| 09:56 | 5,510.39 | 5,513.56 | 5,509.89 | 5,513.56 | 32.2K |
| 09:57 | 5,516.53 | 5,517.57 | 5,516.14 | 5,516.73 | 17.0K |
| 09:58 | 5,516.73 | 5,518.68 | 5,516.73 | 5,518.68 | 15.4K |
| 09:59 | 5,518.72 | 5,521.69 | 5,518.72 | 5,521.20 | 23.5K |
| 10:00 | 5,521.02 | 5,521.02 | 5,508.01 | 5,508.01 | 47.2K |
| 10:01 | 5,508.17 | 5,513.55 | 5,508.17 | 5,511.70 | 32.3K |
| 10:02 | 5,512.87 | 5,513.04 | 5,509.58 | 5,509.58 | 40.8K |
| 10:03 | 5,509.58 | 5,509.80 | 5,504.44 | 5,504.44 | 27.0K |
| 10:04 | 5,504.45 | 5,505.45 | 5,500.82 | 5,500.85 | 64.7K |
| 10:05 | 5,500.38 | 5,503.12 | 5,498.44 | 5,503.12 | 52.4K |
| 10:06 | 5,500.97 | 5,503.66 | 5,500.97 | 5,503.55 | 23.6K |
| 10:07 | 5,503.03 | 5,507.02 | 5,502.20 | 5,506.90 | 38.6K |
| 10:08 | 5,506.62 | 5,506.62 | 5,503.14 | 5,503.22 | 23.7K |
| 10:09 | 5,503.25 | 5,504.26 | 5,502.11 | 5,504.26 | 17.2K |
| 10:10 | 5,504.26 | 5,504.42 | 5,502.84 | 5,504.28 | 18.4K |
| 10:11 | 5,504.52 | 5,506.30 | 5,503.61 | 5,504.00 | 25.6K |
| 10:12 | 5,503.25 | 5,505.94 | 5,503.25 | 5,504.63 | 20.9K |
| 10:13 | 5,504.57 | 5,505.29 | 5,503.68 | 5,503.71 | 38.1K |
| 10:14 | 5,503.33 | 5,503.36 | 5,498.20 | 5,499.06 | 36.7K |
| 10:15 | 5,499.45 | 5,502.01 | 5,498.21 | 5,499.91 | 82.7K |
| 10:16 | 5,500.25 | 5,500.25 | 5,496.40 | 5,496.40 | 42.1K |
| 10:17 | 5,496.38 | 5,498.16 | 5,492.16 | 5,492.16 | 66.5K |
| 10:18 | 5,492.26 | 5,493.19 | 5,492.00 | 5,492.52 | 17.0K |
| 10:19 | 5,489.10 | 5,489.25 | 5,487.59 | 5,489.13 | 28.6K |
| 10:20 | 5,489.15 | 5,489.15 | 5,486.03 | 5,486.03 | 18.7K |
| 10:21 | 5,486.07 | 5,486.07 | 5,484.62 | 5,484.83 | 17.9K |
| 10:22 | 5,483.58 | 5,485.56 | 5,483.58 | 5,484.38 | 40.6K |
| 10:23 | 5,484.35 | 5,484.35 | 5,481.28 | 5,482.17 | 20.7K |
| 10:24 | 5,480.82 | 5,480.92 | 5,478.57 | 5,478.57 | 23.4K |
| 10:25 | 5,478.71 | 5,478.91 | 5,477.08 | 5,478.12 | 57.2K |
| 10:26 | 5,478.79 | 5,479.46 | 5,475.14 | 5,475.14 | 35.5K |
| 10:27 | 5,475.16 | 5,478.08 | 5,474.03 | 5,478.08 | 35.3K |
| 10:28 | 5,478.68 | 5,481.71 | 5,478.68 | 5,480.07 | 42.9K |
| 10:29 | 5,480.04 | 5,480.04 | 5,477.52 | 5,478.36 | 31.4K |
| 10:30 | 5,479.42 | 5,479.42 | 5,477.85 | 5,477.85 | 13.7K |
| 10:31 | 5,478.28 | 5,479.10 | 5,477.79 | 5,478.20 | 17.9K |
| 10:32 | 5,478.71 | 5,478.71 | 5,475.75 | 5,475.75 | 14.9K |
| 10:33 | 5,475.74 | 5,475.74 | 5,473.61 | 5,474.78 | 52.6K |
| 10:34 | 5,474.93 | 5,478.68 | 5,474.93 | 5,478.56 | 31.8K |
| 10:35 | 5,478.56 | 5,481.06 | 5,477.48 | 5,477.48 | 23.4K |
| 10:36 | 5,477.48 | 5,478.45 | 5,475.47 | 5,475.53 | 23.2K |
| 10:37 | 5,475.66 | 5,475.78 | 5,472.87 | 5,472.87 | 293.3K |
| 10:38 | 5,473.03 | 5,474.49 | 5,472.43 | 5,474.49 | 24.9K |
| 10:39 | 5,480.95 | 5,480.95 | 5,476.79 | 5,478.52 | 35.3K |
| 10:40 | 5,478.47 | 5,480.22 | 5,478.47 | 5,480.09 | 29.1K |
| 10:41 | 5,479.97 | 5,479.97 | 5,477.04 | 5,477.04 | 15.6K |
| 10:42 | 5,477.91 | 5,479.86 | 5,477.74 | 5,479.64 | 44.5K |
| 10:43 | 5,479.34 | 5,486.08 | 5,479.34 | 5,486.11 | 67.2K |
| 10:44 | 5,486.31 | 5,487.37 | 5,486.31 | 5,486.96 | 40.1K |
| 10:45 | 5,486.23 | 5,487.78 | 5,486.23 | 5,487.14 | 33.6K |
| 10:46 | 5,487.10 | 5,488.41 | 5,486.88 | 5,487.85 | 33.9K |
| 10:47 | 5,487.67 | 5,488.87 | 5,486.71 | 5,488.28 | 308.2K |
| 10:48 | 5,488.78 | 5,488.78 | 5,486.94 | 5,487.36 | 19.0K |
| 10:49 | 5,487.70 | 5,490.83 | 5,487.70 | 5,490.83 | 41.3K |
| 10:50 | 5,490.83 | 5,495.48 | 5,490.83 | 5,495.43 | 29.2K |
| 10:51 | 5,497.28 | 5,498.40 | 5,495.20 | 5,497.48 | 39.3K |
| 10:52 | 5,497.65 | 5,499.78 | 5,497.54 | 5,499.78 | 351.5K |
| 10:53 | 5,500.13 | 5,501.91 | 5,500.13 | 5,501.76 | 185.0K |
| 10:54 | 5,502.56 | 5,502.65 | 5,501.04 | 5,501.04 | 13.7K |
| 10:55 | 5,500.62 | 5,500.77 | 5,499.24 | 5,499.29 | 53.3K |
| 10:56 | 5,500.11 | 5,502.55 | 5,500.11 | 5,501.07 | 25.6K |
| 10:57 | 5,501.07 | 5,502.63 | 5,501.07 | 5,502.63 | 14.0K |
| 10:58 | 5,502.63 | 5,503.45 | 5,502.09 | 5,503.01 | 15.6K |
| 10:59 | 5,503.05 | 5,505.57 | 5,503.05 | 5,505.57 | 31.9K |
| 11:00 | 5,505.57 | 5,509.58 | 5,505.27 | 5,509.54 | 62.3K |
| 11:01 | 5,509.54 | 5,513.78 | 5,509.54 | 5,513.78 | 80.8K |
| 11:02 | 5,513.80 | 5,514.16 | 5,510.55 | 5,510.55 | 24.9K |
| 11:03 | 5,510.87 | 5,510.87 | 5,508.97 | 5,510.75 | 22.3K |
| 11:04 | 5,509.81 | 5,511.90 | 5,508.83 | 5,511.90 | 26.4K |
| 11:05 | 5,512.07 | 5,513.41 | 5,511.50 | 5,511.50 | 23.0K |
| 11:06 | 5,511.88 | 5,515.19 | 5,511.73 | 5,513.97 | 26.4K |
| 11:07 | 5,514.22 | 5,515.29 | 5,512.77 | 5,513.86 | 98.9K |
| 11:08 | 5,513.86 | 5,513.86 | 5,512.80 | 5,513.08 | 25.3K |
| 11:09 | 5,513.13 | 5,514.27 | 5,512.33 | 5,513.85 | 21.3K |
| 11:10 | 5,513.88 | 5,513.88 | 5,512.40 | 5,513.93 | 15.4K |
| 11:11 | 5,514.68 | 5,515.66 | 5,514.68 | 5,515.66 | 18.7K |
| 11:12 | 5,515.77 | 5,516.16 | 5,515.77 | 5,516.19 | 15.8K |
| 11:13 | 5,516.19 | 5,516.19 | 5,514.29 | 5,514.26 | 50.5K |
| 11:14 | 5,514.26 | 5,514.26 | 5,513.35 | 5,513.73 | 31.9K |
| 11:15 | 5,513.73 | 5,514.23 | 5,513.73 | 5,513.96 | 30.3K |
| 11:16 | 5,513.96 | 5,515.46 | 5,513.82 | 5,515.46 | 42.6K |
| 11:17 | 5,515.44 | 5,515.78 | 5,513.61 | 5,514.97 | 493.9K |
| 11:18 | 5,515.03 | 5,516.07 | 5,515.03 | 5,516.13 | 106.8K |
| 11:19 | 5,518.26 | 5,519.62 | 5,516.92 | 5,519.62 | 158.0K |
| 11:20 | 5,520.01 | 5,523.90 | 5,520.01 | 5,523.90 | 228.5K |
| 11:21 | 5,524.10 | 5,524.10 | 5,520.94 | 5,521.05 | 26.9K |
| 11:22 | 5,521.49 | 5,521.68 | 5,520.49 | 5,520.80 | 13.4K |
| 11:23 | 5,520.98 | 5,520.98 | 5,518.09 | 5,518.05 | 100.1K |
| 11:24 | 5,518.09 | 5,518.09 | 5,513.63 | 5,513.74 | 35.4K |
| 11:25 | 5,513.81 | 5,514.87 | 5,513.51 | 5,514.75 | 56.4K |
| 11:26 | 5,514.72 | 5,514.77 | 5,513.27 | 5,513.27 | 25.9K |
| 11:27 | 5,513.27 | 5,513.40 | 5,512.57 | 5,513.16 | 25.3K |
| 11:28 | 5,513.14 | 5,513.39 | 5,512.91 | 5,512.86 | 15.2K |
| 11:29 | 5,512.81 | 5,515.15 | 5,512.81 | 5,514.37 | 68.3K |
| 11:30 | 5,514.08 | 5,514.59 | 5,513.94 | 5,514.10 | 21.9K |
| 11:31 | 5,513.71 | 5,514.97 | 5,513.38 | 5,514.73 | 52.1K |
| 11:32 | 5,514.88 | 5,515.89 | 5,514.71 | 5,515.89 | 100.3K |
| 11:33 | 5,516.31 | 5,519.14 | 5,516.31 | 5,519.08 | 35.3K |
| 11:34 | 5,519.51 | 5,520.07 | 5,517.12 | 5,517.56 | 28.3K |
| 11:35 | 5,517.56 | 5,518.44 | 5,517.04 | 5,518.37 | 55.7K |
| 11:36 | 5,518.51 | 5,519.56 | 5,518.51 | 5,518.51 | 67.8K |
| 11:37 | 5,519.50 | 5,519.57 | 5,517.78 | 5,517.78 | 25.9K |
| 11:38 | 5,518.27 | 5,518.27 | 5,516.81 | 5,517.28 | 41.3K |
| 11:39 | 5,517.09 | 5,517.19 | 5,514.46 | 5,516.33 | 27.7K |
| 11:40 | 5,515.61 | 5,516.19 | 5,514.66 | 5,515.29 | 50.9K |
| 11:41 | 5,515.32 | 5,522.31 | 5,515.32 | 5,522.31 | 168.8K |
| 11:42 | 5,522.65 | 5,523.00 | 5,522.48 | 5,522.48 | 112.8K |
| 11:43 | 5,522.53 | 5,524.10 | 5,522.13 | 5,522.17 | 35.0K |
| 11:44 | 5,522.17 | 5,522.38 | 5,520.54 | 5,520.90 | 59.3K |
| 11:45 | 5,520.89 | 5,520.89 | 5,518.10 | 5,518.10 | 32.6K |
| 11:46 | 5,518.10 | 5,519.26 | 5,518.10 | 5,518.99 | 14.7K |
| 11:47 | 5,518.99 | 5,519.83 | 5,516.86 | 5,517.08 | 73.5K |
| 11:48 | 5,517.56 | 5,518.01 | 5,516.96 | 5,517.14 | 14.3K |
| 11:49 | 5,516.90 | 5,518.61 | 5,516.63 | 5,518.61 | 10.4K |
| 11:50 | 5,518.03 | 5,519.04 | 5,518.03 | 5,519.03 | 45.9K |
| 11:51 | 5,518.36 | 5,518.89 | 5,516.32 | 5,516.29 | 29.2K |
| 11:52 | 5,516.29 | 5,517.55 | 5,515.77 | 5,515.98 | 20.8K |
| 11:53 | 5,516.08 | 5,516.34 | 5,514.99 | 5,516.34 | 21.2K |
| 11:54 | 5,516.35 | 5,520.37 | 5,516.31 | 5,520.37 | 31.6K |
| 11:55 | 5,520.33 | 5,521.33 | 5,519.87 | 5,519.90 | 48.5K |
| 11:56 | 5,520.85 | 5,524.64 | 5,520.85 | 5,524.64 | 53.9K |
| 11:57 | 5,526.63 | 5,531.01 | 5,526.63 | 5,529.20 | 113.3K |
| 11:58 | 5,529.78 | 5,531.11 | 5,528.75 | 5,528.75 | 31.2K |
| 11:59 | 5,528.50 | 5,530.89 | 5,528.30 | 5,530.89 | 88.1K |
| 12:00 | 5,530.80 | 5,530.80 | 5,528.29 | 5,528.51 | 44.8K |
| 12:01 | 5,528.23 | 5,529.96 | 5,527.12 | 5,529.41 | 50.2K |
| 12:02 | 5,529.39 | 5,529.39 | 5,525.39 | 5,525.39 | 147.7K |
| 12:03 | 5,525.41 | 5,526.55 | 5,524.14 | 5,526.55 | 48.0K |
| 12:04 | 5,526.21 | 5,529.56 | 5,526.07 | 5,529.56 | 48.5K |
| 12:05 | 5,529.58 | 5,531.24 | 5,529.58 | 5,529.66 | 17.8K |
| 12:06 | 5,530.17 | 5,531.75 | 5,529.53 | 5,531.81 | 47.7K |
| 12:07 | 5,530.97 | 5,530.97 | 5,527.14 | 5,527.11 | 98.6K |
| 12:08 | 5,527.11 | 5,531.77 | 5,527.11 | 5,531.69 | 62.3K |
| 12:09 | 5,531.37 | 5,533.64 | 5,531.19 | 5,532.82 | 53.5K |
| 12:10 | 5,533.15 | 5,533.15 | 5,531.23 | 5,531.99 | 20.7K |
| 12:11 | 5,532.25 | 5,534.76 | 5,532.25 | 5,534.05 | 85.1K |
| 12:12 | 5,533.36 | 5,533.36 | 5,532.04 | 5,532.51 | 57.9K |
| 12:13 | 5,533.12 | 5,535.45 | 5,533.04 | 5,535.37 | 204.1K |
| 12:14 | 5,535.01 | 5,535.35 | 5,532.71 | 5,532.71 | 98.9K |
| 12:15 | 5,531.38 | 5,532.36 | 5,530.79 | 5,532.33 | 104.3K |
| 12:16 | 5,530.66 | 5,531.58 | 5,528.91 | 5,529.14 | 69.0K |
| 12:17 | 5,529.24 | 5,529.86 | 5,529.14 | 5,529.55 | 55.9K |
| 12:18 | 5,529.72 | 5,532.06 | 5,529.60 | 5,531.37 | 20.4K |
| 12:19 | 5,531.29 | 5,531.29 | 5,529.34 | 5,529.48 | 16.4K |
| 12:20 | 5,529.97 | 5,532.47 | 5,529.97 | 5,532.47 | 20.9K |
| 12:21 | 5,533.85 | 5,534.12 | 5,532.97 | 5,533.57 | 48.1K |
| 12:22 | 5,533.57 | 5,533.85 | 5,532.79 | 5,532.79 | 11.8K |
| 12:23 | 5,532.79 | 5,533.28 | 5,532.01 | 5,532.22 | 38.6K |
| 12:24 | 5,531.65 | 5,537.78 | 5,531.48 | 5,537.48 | 50.2K |
| 12:25 | 5,537.70 | 5,537.94 | 5,537.54 | 5,537.64 | 16.2K |
| 12:26 | 5,537.71 | 5,538.84 | 5,537.71 | 5,538.82 | 11.4K |
| 12:27 | 5,538.77 | 5,540.37 | 5,537.69 | 5,540.37 | 25.4K |
| 12:28 | 5,540.37 | 5,542.21 | 5,539.99 | 5,541.87 | 37.5K |
| 12:29 | 5,541.61 | 5,544.02 | 5,541.61 | 5,543.24 | 58.7K |
| 12:30 | 5,543.37 | 5,545.38 | 5,543.37 | 5,545.18 | 25.4K |
| 12:31 | 5,544.92 | 5,549.37 | 5,544.92 | 5,549.42 | 24.4K |
| 12:32 | 5,549.42 | 5,549.42 | 5,547.86 | 5,548.58 | 33.4K |
| 12:33 | 5,548.58 | 5,548.58 | 5,547.32 | 5,547.30 | 16.4K |
| 12:34 | 5,547.97 | 5,548.57 | 5,547.97 | 5,548.06 | 30.0K |
| 12:35 | 5,547.40 | 5,547.96 | 5,546.22 | 5,546.85 | 27.6K |
| 12:36 | 5,546.73 | 5,546.88 | 5,546.32 | 5,546.33 | 39.7K |
| 12:37 | 5,546.31 | 5,546.87 | 5,546.22 | 5,546.92 | 15.7K |
| 12:38 | 5,546.96 | 5,549.89 | 5,546.87 | 5,549.89 | 123.6K |
| 12:39 | 5,549.76 | 5,552.95 | 5,549.76 | 5,553.04 | 119.7K |
| 12:40 | 5,553.03 | 5,555.87 | 5,553.03 | 5,555.85 | 103.0K |
| 12:41 | 5,555.80 | 5,555.80 | 5,552.47 | 5,552.51 | 65.5K |
| 12:42 | 5,552.45 | 5,555.65 | 5,552.40 | 5,555.70 | 62.1K |
| 12:43 | 5,555.71 | 5,556.19 | 5,555.60 | 5,555.60 | 28.8K |
| 12:44 | 5,555.46 | 5,555.46 | 5,554.69 | 5,555.29 | 16.2K |
| 12:45 | 5,555.29 | 5,555.75 | 5,554.00 | 5,555.06 | 19.3K |
| 12:46 | 5,555.06 | 5,555.49 | 5,554.53 | 5,554.76 | 17.8K |
| 12:47 | 5,554.71 | 5,556.35 | 5,554.71 | 5,556.13 | 13.1K |
| 12:48 | 5,556.33 | 5,559.90 | 5,556.33 | 5,559.81 | 130.2K |
| 12:49 | 5,559.53 | 5,559.53 | 5,556.42 | 5,556.44 | 35.2K |
| 12:50 | 5,556.16 | 5,559.62 | 5,556.04 | 5,559.62 | 68.3K |
| 12:51 | 5,559.59 | 5,559.59 | 5,555.42 | 5,555.42 | 92.9K |
| 12:52 | 5,555.60 | 5,556.56 | 5,555.15 | 5,555.15 | 56.6K |
| 12:53 | 5,555.15 | 5,556.13 | 5,555.15 | 5,556.01 | 45.3K |
| 12:54 | 5,557.81 | 5,557.81 | 5,556.50 | 5,556.71 | 27.7K |
| 12:55 | 5,556.56 | 5,557.45 | 5,556.49 | 5,557.45 | 29.0K |
| 12:56 | 5,557.35 | 5,557.60 | 5,556.83 | 5,557.59 | 20.1K |
| 12:57 | 5,557.49 | 5,559.51 | 5,557.07 | 5,559.51 | 18.9K |
| 12:58 | 5,559.73 | 5,559.78 | 5,558.73 | 5,559.45 | 28.6K |
| 12:59 | 5,559.45 | 5,562.21 | 5,559.42 | 5,562.21 | 41.2K |
| 13:00 | 5,561.62 | 5,562.95 | 5,559.17 | 5,562.95 | 41.5K |
| 13:01 | 5,562.91 | 5,564.76 | 5,562.80 | 5,562.80 | 52.7K |
| 13:02 | 5,562.76 | 5,563.21 | 5,562.57 | 5,562.89 | 19.9K |
| 13:03 | 5,562.78 | 5,563.82 | 5,562.69 | 5,563.79 | 10.1K |
| 13:04 | 5,563.87 | 5,563.87 | 5,562.27 | 5,562.47 | 24.5K |
| 13:05 | 5,562.46 | 5,562.95 | 5,561.71 | 5,561.71 | 31.8K |
| 13:06 | 5,562.46 | 5,563.20 | 5,561.59 | 5,562.30 | 14.1K |
| 13:07 | 5,562.25 | 5,562.50 | 5,562.21 | 5,562.26 | 9.7K |
| 13:08 | 5,562.09 | 5,562.67 | 5,561.75 | 5,561.75 | 12.5K |
| 13:09 | 5,561.00 | 5,561.00 | 5,559.23 | 5,559.55 | 34.1K |
| 13:10 | 5,559.60 | 5,560.61 | 5,559.60 | 5,560.45 | 20.3K |
| 13:11 | 5,560.48 | 5,562.06 | 5,560.48 | 5,561.82 | 18.2K |
| 13:12 | 5,561.82 | 5,561.82 | 5,560.38 | 5,560.38 | 27.6K |
| 13:13 | 5,560.05 | 5,562.02 | 5,560.00 | 5,562.02 | 54.6K |
| 13:14 | 5,562.22 | 5,563.38 | 5,561.62 | 5,561.56 | 28.0K |
| 13:15 | 5,561.81 | 5,562.02 | 5,561.24 | 5,562.02 | 20.6K |
| 13:16 | 5,565.77 | 5,565.77 | 5,564.52 | 5,565.00 | 63.0K |
| 13:17 | 5,565.00 | 5,567.10 | 5,565.00 | 5,566.87 | 63.1K |
| 13:18 | 5,566.57 | 5,567.08 | 5,566.50 | 5,567.08 | 17.1K |
| 13:19 | 5,566.93 | 5,567.15 | 5,566.10 | 5,566.26 | 35.6K |
| 13:20 | 5,566.26 | 5,566.26 | 5,564.40 | 5,564.86 | 35.6K |
| 13:21 | 5,565.64 | 5,568.66 | 5,565.64 | 5,567.97 | 51.7K |
| 13:22 | 5,567.97 | 5,570.46 | 5,567.97 | 5,570.50 | 15.9K |
| 13:23 | 5,570.48 | 5,571.40 | 5,569.59 | 5,569.59 | 86.7K |
| 13:24 | 5,569.43 | 5,569.83 | 5,566.99 | 5,567.49 | 38.6K |
| 13:25 | 5,567.04 | 5,567.64 | 5,566.22 | 5,567.64 | 16.8K |
| 13:26 | 5,567.63 | 5,569.68 | 5,567.39 | 5,569.68 | 28.5K |
| 13:27 | 5,569.68 | 5,570.77 | 5,569.68 | 5,569.93 | 15.1K |
| 13:28 | 5,569.83 | 5,570.47 | 5,569.83 | 5,570.47 | 9.3K |
| 13:29 | 5,570.44 | 5,571.19 | 5,570.44 | 5,571.12 | 34.5K |
| 13:30 | 5,571.36 | 5,573.71 | 5,571.36 | 5,573.60 | 21.6K |
| 13:31 | 5,573.52 | 5,574.81 | 5,573.52 | 5,574.37 | 20.8K |
| 13:32 | 5,574.41 | 5,574.78 | 5,574.19 | 5,574.46 | 18.4K |
| 13:33 | 5,574.87 | 5,575.00 | 5,573.77 | 5,573.77 | 43.0K |
| 13:34 | 5,574.05 | 5,574.21 | 5,572.60 | 5,572.60 | 18.3K |
| 13:35 | 5,571.23 | 5,571.65 | 5,570.71 | 5,571.02 | 73.9K |
| 13:36 | 5,570.94 | 5,570.94 | 5,568.26 | 5,568.75 | 74.0K |
| 13:37 | 5,568.76 | 5,574.29 | 5,568.76 | 5,573.40 | 35.0K |
| 13:38 | 5,573.49 | 5,574.81 | 5,573.40 | 5,574.41 | 64.9K |
| 13:39 | 5,574.40 | 5,577.50 | 5,573.62 | 5,577.34 | 104.5K |
| 13:40 | 5,577.43 | 5,577.75 | 5,576.85 | 5,577.62 | 55.2K |
| 13:41 | 5,577.60 | 5,577.66 | 5,576.19 | 5,577.03 | 31.1K |
| 13:42 | 5,577.18 | 5,580.77 | 5,577.00 | 5,579.22 | 50.5K |
| 13:43 | 5,579.39 | 5,581.29 | 5,579.24 | 5,581.07 | 26.8K |
| 13:44 | 5,581.07 | 5,581.07 | 5,580.12 | 5,580.95 | 22.8K |
| 13:45 | 5,581.42 | 5,581.52 | 5,581.17 | 5,581.52 | 32.2K |
| 13:46 | 5,581.52 | 5,581.86 | 5,580.21 | 5,580.29 | 27.2K |
| 13:47 | 5,580.29 | 5,580.29 | 5,578.57 | 5,578.65 | 73.2K |
| 13:48 | 5,578.65 | 5,579.52 | 5,578.39 | 5,578.42 | 18.2K |
| 13:49 | 5,578.55 | 5,579.10 | 5,578.47 | 5,579.10 | 10.5K |
| 13:50 | 5,578.72 | 5,579.01 | 5,576.23 | 5,576.23 | 61.3K |
| 13:51 | 5,576.20 | 5,576.60 | 5,575.31 | 5,575.28 | 24.9K |
| 13:52 | 5,575.81 | 5,575.81 | 5,574.88 | 5,575.44 | 43.7K |
| 13:53 | 5,575.71 | 5,576.38 | 5,575.42 | 5,576.34 | 32.1K |
| 13:54 | 5,576.34 | 5,578.59 | 5,576.34 | 5,577.70 | 20.1K |
| 13:55 | 5,577.70 | 5,579.15 | 5,577.63 | 5,579.01 | 29.9K |
| 13:56 | 5,578.81 | 5,578.81 | 5,576.71 | 5,577.32 | 22.8K |
| 13:57 | 5,577.32 | 5,578.01 | 5,577.32 | 5,577.47 | 13.0K |
| 13:58 | 5,578.22 | 5,579.02 | 5,577.95 | 5,578.34 | 32.1K |
| 13:59 | 5,577.93 | 5,578.79 | 5,577.81 | 5,577.81 | 12.4K |
| 14:00 | 5,577.81 | 5,578.51 | 5,577.81 | 5,578.51 | 27.0K |
| 14:01 | 5,578.14 | 5,578.36 | 5,576.50 | 5,576.81 | 55.4K |
| 14:02 | 5,577.00 | 5,577.00 | 5,576.06 | 5,576.06 | 81.3K |
| 14:03 | 5,576.02 | 5,576.21 | 5,572.84 | 5,572.84 | 70.7K |
| 14:04 | 5,571.69 | 5,571.69 | 5,569.80 | 5,570.32 | 38.0K |
| 14:05 | 5,570.31 | 5,572.20 | 5,570.31 | 5,572.00 | 20.1K |
| 14:06 | 5,572.09 | 5,572.26 | 5,570.12 | 5,570.10 | 20.0K |
| 14:07 | 5,570.06 | 5,570.17 | 5,569.72 | 5,570.09 | 25.7K |
| 14:08 | 5,569.65 | 5,570.57 | 5,569.65 | 5,570.28 | 15.8K |
| 14:09 | 5,569.86 | 5,572.10 | 5,569.03 | 5,572.10 | 48.2K |
| 14:10 | 5,572.87 | 5,573.87 | 5,572.75 | 5,573.92 | 22.4K |
| 14:11 | 5,573.73 | 5,575.27 | 5,573.60 | 5,575.24 | 80.2K |
| 14:12 | 5,575.25 | 5,575.51 | 5,575.25 | 5,575.51 | 10.1K |
| 14:13 | 5,577.74 | 5,579.96 | 5,577.74 | 5,579.96 | 61.1K |
| 14:14 | 5,579.96 | 5,580.98 | 5,579.61 | 5,580.96 | 51.0K |
| 14:15 | 5,580.96 | 5,580.96 | 5,580.52 | 5,580.59 | 49.5K |
| 14:16 | 5,580.58 | 5,580.58 | 5,578.73 | 5,579.02 | 38.6K |
| 14:17 | 5,578.62 | 5,578.62 | 5,576.21 | 5,576.17 | 21.6K |
| 14:18 | 5,576.17 | 5,577.82 | 5,576.17 | 5,577.34 | 23.3K |
| 14:19 | 5,577.86 | 5,577.86 | 5,576.64 | 5,576.86 | 12.0K |
| 14:20 | 5,576.91 | 5,578.50 | 5,576.91 | 5,578.50 | 57.2K |
| 14:21 | 5,578.35 | 5,578.35 | 5,577.11 | 5,577.11 | 32.5K |
| 14:22 | 5,577.11 | 5,577.68 | 5,576.25 | 5,576.25 | 40.3K |
| 14:23 | 5,576.24 | 5,579.59 | 5,576.24 | 5,579.59 | 42.1K |
| 14:24 | 5,579.59 | 5,579.59 | 5,577.62 | 5,577.62 | 22.8K |
| 14:25 | 5,577.80 | 5,577.80 | 5,575.73 | 5,575.73 | 53.8K |
| 14:26 | 5,575.78 | 5,575.78 | 5,573.44 | 5,574.20 | 22.7K |
| 14:27 | 5,574.09 | 5,574.60 | 5,574.09 | 5,574.22 | 18.8K |
| 14:28 | 5,574.17 | 5,575.09 | 5,574.17 | 5,574.39 | 38.6K |
| 14:29 | 5,574.16 | 5,574.95 | 5,573.56 | 5,573.93 | 53.4K |
| 14:30 | 5,573.57 | 5,573.57 | 5,571.91 | 5,572.21 | 24.6K |
| 14:31 | 5,573.21 | 5,573.27 | 5,571.16 | 5,571.16 | 30.6K |
| 14:32 | 5,571.11 | 5,571.11 | 5,567.38 | 5,567.38 | 50.5K |
| 14:33 | 5,567.38 | 5,567.38 | 5,563.73 | 5,564.80 | 35.7K |
| 14:34 | 5,564.76 | 5,566.58 | 5,564.76 | 5,565.91 | 55.5K |
| 14:35 | 5,565.95 | 5,573.81 | 5,565.95 | 5,573.64 | 134.5K |
| 14:36 | 5,573.99 | 5,574.07 | 5,573.34 | 5,573.34 | 52.2K |
| 14:37 | 5,574.20 | 5,574.58 | 5,572.71 | 5,572.71 | 21.0K |
| 14:38 | 5,572.71 | 5,572.99 | 5,571.06 | 5,571.06 | 119.7K |
| 14:39 | 5,571.05 | 5,571.26 | 5,570.56 | 5,570.77 | 78.9K |
| 14:40 | 5,570.77 | 5,570.77 | 5,568.14 | 5,568.33 | 57.1K |
| 14:41 | 5,568.60 | 5,569.87 | 5,568.34 | 5,569.22 | 70.5K |
| 14:42 | 5,569.28 | 5,570.92 | 5,569.28 | 5,570.94 | 13.9K |
| 14:43 | 5,570.94 | 5,571.58 | 5,570.59 | 5,570.71 | 18.0K |
| 14:44 | 5,571.09 | 5,572.15 | 5,571.09 | 5,571.61 | 18.8K |
| 14:45 | 5,571.66 | 5,571.66 | 5,570.32 | 5,570.99 | 66.2K |
| 14:46 | 5,569.86 | 5,570.28 | 5,568.27 | 5,570.28 | 59.4K |
| 14:47 | 5,570.10 | 5,572.10 | 5,569.94 | 5,572.10 | 51.2K |
| 14:48 | 5,571.76 | 5,572.21 | 5,571.64 | 5,572.21 | 30.5K |
| 14:49 | 5,571.80 | 5,571.80 | 5,570.73 | 5,570.87 | 59.6K |
| 14:50 | 5,570.31 | 5,570.39 | 5,569.98 | 5,570.06 | 84.7K |
| 14:51 | 5,570.86 | 5,573.78 | 5,570.86 | 5,573.82 | 39.9K |
| 14:52 | 5,573.79 | 5,575.47 | 5,573.60 | 5,575.47 | 26.3K |
| 14:53 | 5,575.64 | 5,576.26 | 5,574.77 | 5,574.77 | 36.5K |
| 14:54 | 5,574.52 | 5,575.18 | 5,574.30 | 5,575.13 | 24.4K |
| 14:55 | 5,574.95 | 5,577.73 | 5,574.86 | 5,577.73 | 56.5K |
| 14:56 | 5,577.57 | 5,577.57 | 5,575.64 | 5,577.36 | 51.3K |
| 14:57 | 5,577.38 | 5,578.02 | 5,577.27 | 5,578.02 | 58.5K |
| 14:58 | 5,578.07 | 5,578.07 | 5,577.52 | 5,577.70 | 38.0K |
| 14:59 | 5,577.77 | 5,579.07 | 5,577.63 | 5,578.17 | 61.2K |
| 15:00 | 5,578.18 | 5,578.68 | 5,577.88 | 5,578.01 | 144.4K |
| 15:01 | 5,577.94 | 5,577.94 | 5,576.74 | 5,576.65 | 24.0K |
| 15:02 | 5,576.63 | 5,577.12 | 5,575.49 | 5,577.12 | 55.9K |
| 15:03 | 5,577.74 | 5,579.57 | 5,577.74 | 5,578.96 | 96.2K |
| 15:04 | 5,579.09 | 5,580.05 | 5,579.09 | 5,579.67 | 62.9K |
| 15:05 | 5,579.67 | 5,580.06 | 5,579.39 | 5,580.06 | 41.3K |
| 15:06 | 5,580.06 | 5,580.06 | 5,578.37 | 5,578.91 | 36.1K |
| 15:07 | 5,579.10 | 5,579.10 | 5,578.17 | 5,578.17 | 38.7K |
| 15:08 | 5,578.00 | 5,578.00 | 5,576.22 | 5,576.15 | 60.4K |
| 15:09 | 5,576.11 | 5,576.24 | 5,574.03 | 5,574.03 | 51.9K |
| 15:10 | 5,574.59 | 5,576.77 | 5,574.29 | 5,576.77 | 43.0K |
| 15:11 | 5,576.78 | 5,578.25 | 5,576.66 | 5,578.12 | 103.1K |
| 15:12 | 5,578.03 | 5,580.00 | 5,578.03 | 5,579.55 | 37.6K |
| 15:13 | 5,579.61 | 5,580.16 | 5,579.40 | 5,579.40 | 50.4K |
| 15:14 | 5,578.90 | 5,578.90 | 5,577.74 | 5,578.28 | 45.7K |
| 15:15 | 5,578.42 | 5,578.42 | 5,577.04 | 5,577.42 | 38.7K |
| 15:16 | 5,577.35 | 5,577.35 | 5,575.40 | 5,575.40 | 33.0K |
| 15:17 | 5,576.08 | 5,577.09 | 5,575.91 | 5,577.04 | 33.7K |
| 15:18 | 5,577.10 | 5,577.91 | 5,576.73 | 5,577.91 | 17.9K |
| 15:19 | 5,577.96 | 5,578.05 | 5,577.60 | 5,578.13 | 22.2K |
| 15:20 | 5,578.18 | 5,578.87 | 5,577.76 | 5,577.94 | 93.1K |
| 15:21 | 5,577.67 | 5,577.67 | 5,576.03 | 5,577.17 | 35.3K |
| 15:22 | 5,576.75 | 5,576.95 | 5,575.77 | 5,576.95 | 81.0K |
| 15:23 | 5,576.93 | 5,576.97 | 5,575.47 | 5,575.50 | 74.4K |
| 15:24 | 5,575.28 | 5,576.86 | 5,574.95 | 5,576.84 | 30.2K |
| 15:25 | 5,576.86 | 5,577.28 | 5,576.47 | 5,576.52 | 26.9K |
| 15:26 | 5,576.52 | 5,576.67 | 5,576.02 | 5,576.02 | 71.4K |
| 15:27 | 5,575.89 | 5,575.89 | 5,574.99 | 5,575.12 | 57.3K |
| 15:28 | 5,575.12 | 5,575.12 | 5,573.82 | 5,574.65 | 79.7K |
| 15:29 | 5,574.54 | 5,576.38 | 5,574.54 | 5,576.16 | 27.8K |
| 15:30 | 5,576.06 | 5,576.06 | 5,573.07 | 5,574.83 | 52.3K |
| 15:31 | 5,574.96 | 5,576.85 | 5,574.60 | 5,576.85 | 50.3K |
| 15:32 | 5,576.94 | 5,576.94 | 5,575.47 | 5,575.47 | 52.0K |
| 15:33 | 5,575.41 | 5,575.41 | 5,574.24 | 5,574.51 | 49.6K |
| 15:34 | 5,574.77 | 5,574.77 | 5,574.34 | 5,574.81 | 53.8K |
| 15:35 | 5,574.66 | 5,574.66 | 5,572.28 | 5,572.89 | 87.0K |
| 15:36 | 5,573.04 | 5,574.43 | 5,573.04 | 5,574.14 | 67.5K |
| 15:37 | 5,573.62 | 5,574.57 | 5,573.62 | 5,573.77 | 41.7K |
| 15:38 | 5,573.66 | 5,573.66 | 5,571.16 | 5,571.32 | 60.7K |
| 15:39 | 5,571.33 | 5,573.81 | 5,570.44 | 5,573.81 | 113.5K |
| 15:40 | 5,574.20 | 5,574.30 | 5,572.13 | 5,572.34 | 60.5K |
| 15:41 | 5,571.89 | 5,572.46 | 5,571.43 | 5,571.57 | 80.7K |
| 15:42 | 5,571.50 | 5,572.29 | 5,571.12 | 5,572.29 | 39.1K |
| 15:43 | 5,571.87 | 5,572.77 | 5,571.80 | 5,572.74 | 47.7K |
| 15:44 | 5,573.06 | 5,574.38 | 5,572.64 | 5,574.38 | 71.8K |
| 15:45 | 5,574.93 | 5,576.90 | 5,574.93 | 5,576.76 | 113.0K |
| 15:46 | 5,576.10 | 5,576.18 | 5,571.32 | 5,571.32 | 94.4K |
| 15:47 | 5,571.41 | 5,573.52 | 5,570.92 | 5,572.44 | 70.2K |
| 15:48 | 5,572.85 | 5,573.97 | 5,572.85 | 5,573.77 | 60.8K |
| 15:49 | 5,573.79 | 5,576.07 | 5,573.79 | 5,575.90 | 71.7K |
| 15:50 | 5,573.96 | 5,575.49 | 5,571.87 | 5,575.49 | 194.0K |
| 15:51 | 5,574.38 | 5,579.74 | 5,574.38 | 5,578.17 | 215.2K |
| 15:52 | 5,578.12 | 5,578.49 | 5,577.73 | 5,578.40 | 75.2K |
| 15:53 | 5,578.59 | 5,580.73 | 5,577.98 | 5,579.13 | 137.7K |
| 15:54 | 5,580.47 | 5,580.47 | 5,576.11 | 5,577.31 | 157.9K |
| 15:55 | 5,574.62 | 5,575.37 | 5,572.31 | 5,575.32 | 301.4K |
| 15:56 | 5,575.93 | 5,583.06 | 5,575.93 | 5,580.07 | 392.2K |
| 15:57 | 5,579.35 | 5,579.35 | 5,574.60 | 5,574.86 | 306.7K |
| 15:58 | 5,574.60 | 5,574.60 | 5,569.57 | 5,569.57 | 316.7K |
| 15:59 | 5,570.27 | 5,571.83 | 5,569.29 | 5,570.70 | 5,207.8K |