5,165.09
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,349.43 | 5,355.60 | 5,349.43 | 5,355.60 | 491.0K |
| 09:01 | 5,356.13 | 5,356.13 | 5,335.39 | 5,335.39 | 292.0K |
| 09:02 | 5,335.55 | 5,336.63 | 5,333.26 | 5,334.17 | 234.0K |
| 09:03 | 5,339.74 | 5,347.97 | 5,339.74 | 5,347.97 | 240.0K |
| 09:04 | 5,350.32 | 5,350.64 | 5,348.14 | 5,349.70 | 173.0K |
| 09:05 | 5,349.48 | 5,352.45 | 5,349.24 | 5,352.45 | 207.0K |
| 09:06 | 5,355.29 | 5,355.29 | 5,345.68 | 5,345.68 | 181.0K |
| 09:07 | 5,345.90 | 5,345.90 | 5,337.44 | 5,337.44 | 203.0K |
| 09:08 | 5,333.86 | 5,335.67 | 5,331.94 | 5,332.51 | 218.0K |
| 09:09 | 5,331.72 | 5,331.72 | 5,326.39 | 5,326.45 | 176.0K |
| 09:10 | 5,322.99 | 5,323.01 | 5,317.64 | 5,317.64 | 215.0K |
| 09:11 | 5,318.63 | 5,323.98 | 5,318.63 | 5,323.16 | 186.0K |
| 09:12 | 5,323.68 | 5,336.26 | 5,323.35 | 5,336.26 | 192.0K |
| 09:13 | 5,333.02 | 5,333.02 | 5,327.80 | 5,327.80 | 161.0K |
| 09:14 | 5,329.11 | 5,329.28 | 5,322.91 | 5,324.59 | 131.0K |
| 09:15 | 5,324.68 | 5,326.79 | 5,320.30 | 5,323.49 | 156.0K |
| 09:16 | 5,325.32 | 5,331.03 | 5,325.32 | 5,330.70 | 162.0K |
| 09:17 | 5,330.91 | 5,331.36 | 5,325.77 | 5,326.96 | 182.0K |
| 09:18 | 5,327.60 | 5,329.90 | 5,326.81 | 5,329.90 | 165.0K |
| 09:19 | 5,329.91 | 5,329.91 | 5,327.06 | 5,327.06 | 156.0K |
| 09:20 | 5,324.11 | 5,324.11 | 5,319.11 | 5,322.20 | 198.0K |
| 09:21 | 5,319.49 | 5,320.57 | 5,318.02 | 5,320.57 | 172.0K |
| 09:22 | 5,318.65 | 5,321.47 | 5,317.03 | 5,321.47 | 171.0K |
| 09:23 | 5,319.85 | 5,322.54 | 5,319.85 | 5,322.54 | 178.0K |
| 09:24 | 5,323.78 | 5,325.62 | 5,321.59 | 5,322.49 | 141.0K |
| 09:25 | 5,326.07 | 5,326.07 | 5,322.39 | 5,325.07 | 135.0K |
| 09:26 | 5,322.54 | 5,329.76 | 5,322.54 | 5,329.06 | 134.0K |
| 09:27 | 5,326.41 | 5,331.00 | 5,326.41 | 5,331.00 | 120.0K |
| 09:28 | 5,334.27 | 5,338.97 | 5,333.22 | 5,338.97 | 129.0K |
| 09:29 | 5,339.59 | 5,342.73 | 5,339.17 | 5,342.73 | 120.0K |
| 09:30 | 5,343.44 | 5,351.94 | 5,343.44 | 5,351.94 | 244.0K |
| 09:31 | 5,349.41 | 5,349.75 | 5,346.90 | 5,348.00 | 180.0K |
| 09:32 | 5,347.01 | 5,350.69 | 5,347.01 | 5,347.83 | 143.0K |
| 09:33 | 5,347.61 | 5,347.61 | 5,335.36 | 5,337.27 | 145.0K |
| 09:34 | 5,335.38 | 5,338.20 | 5,334.83 | 5,338.20 | 141.0K |
| 09:35 | 5,335.98 | 5,335.98 | 5,332.78 | 5,332.78 | 134.0K |
| 09:36 | 5,329.38 | 5,331.96 | 5,329.38 | 5,331.37 | 173.0K |
| 09:37 | 5,332.15 | 5,333.25 | 5,330.27 | 5,332.15 | 111.0K |
| 09:38 | 5,329.96 | 5,330.90 | 5,329.61 | 5,329.61 | 129.0K |
| 09:39 | 5,327.00 | 5,332.67 | 5,327.00 | 5,330.26 | 119.0K |
| 09:40 | 5,330.50 | 5,334.10 | 5,330.50 | 5,333.49 | 137.0K |
| 09:41 | 5,331.25 | 5,332.57 | 5,329.58 | 5,331.97 | 127.0K |
| 09:42 | 5,332.09 | 5,334.42 | 5,330.07 | 5,334.42 | 193.0K |
| 09:43 | 5,334.66 | 5,337.06 | 5,334.66 | 5,337.06 | 143.0K |
| 09:44 | 5,341.89 | 5,343.58 | 5,338.07 | 5,343.50 | 98.0K |
| 09:45 | 5,343.77 | 5,343.77 | 5,341.51 | 5,343.00 | 118.0K |
| 09:46 | 5,343.26 | 5,343.26 | 5,335.52 | 5,335.54 | 99.0K |
| 09:47 | 5,335.00 | 5,337.37 | 5,335.00 | 5,336.27 | 114.0K |
| 09:48 | 5,337.16 | 5,337.16 | 5,332.11 | 5,332.11 | 89.0K |
| 09:49 | 5,334.19 | 5,335.04 | 5,332.48 | 5,334.51 | 112.0K |
| 09:50 | 5,336.66 | 5,336.66 | 5,334.45 | 5,335.44 | 97.0K |
| 09:51 | 5,337.83 | 5,337.83 | 5,329.26 | 5,329.26 | 85.0K |
| 09:52 | 5,329.28 | 5,335.24 | 5,329.28 | 5,333.45 | 87.0K |
| 09:53 | 5,333.25 | 5,335.47 | 5,330.15 | 5,331.84 | 91.0K |
| 09:54 | 5,328.94 | 5,329.18 | 5,325.67 | 5,325.67 | 124.0K |
| 09:55 | 5,325.08 | 5,326.41 | 5,322.98 | 5,322.98 | 147.0K |
| 09:56 | 5,321.79 | 5,323.76 | 5,320.62 | 5,320.62 | 105.0K |
| 09:57 | 5,321.43 | 5,324.20 | 5,321.03 | 5,321.03 | 134.0K |
| 09:58 | 5,321.32 | 5,324.19 | 5,321.32 | 5,321.61 | 100.0K |
| 09:59 | 5,321.76 | 5,324.50 | 5,319.49 | 5,319.49 | 98.0K |
| 10:00 | 5,316.23 | 5,318.32 | 5,314.08 | 5,314.44 | 271.0K |
| 10:01 | 5,311.66 | 5,311.66 | 5,307.63 | 5,307.63 | 117.0K |
| 10:02 | 5,308.01 | 5,308.53 | 5,305.90 | 5,305.90 | 89.0K |
| 10:03 | 5,304.45 | 5,306.91 | 5,303.72 | 5,303.72 | 108.0K |
| 10:04 | 5,300.79 | 5,303.91 | 5,298.64 | 5,299.45 | 99.0K |
| 10:05 | 5,299.85 | 5,302.19 | 5,299.31 | 5,302.19 | 99.0K |
| 10:06 | 5,303.81 | 5,308.68 | 5,301.40 | 5,306.26 | 117.0K |
| 10:07 | 5,306.62 | 5,306.62 | 5,303.91 | 5,305.72 | 109.0K |
| 10:08 | 5,305.51 | 5,306.58 | 5,302.32 | 5,302.55 | 121.0K |
| 10:09 | 5,304.02 | 5,305.76 | 5,301.51 | 5,303.55 | 101.0K |
| 10:10 | 5,305.24 | 5,313.01 | 5,303.45 | 5,313.01 | 87.0K |
| 10:11 | 5,312.04 | 5,314.83 | 5,312.04 | 5,313.69 | 91.0K |
| 10:12 | 5,314.33 | 5,315.30 | 5,312.78 | 5,315.30 | 70.0K |
| 10:13 | 5,315.25 | 5,323.38 | 5,315.25 | 5,323.38 | 67.0K |
| 10:14 | 5,321.39 | 5,328.63 | 5,321.39 | 5,328.63 | 72.0K |
| 10:15 | 5,328.37 | 5,334.88 | 5,328.37 | 5,334.88 | 115.0K |
| 10:16 | 5,335.58 | 5,339.02 | 5,335.12 | 5,339.02 | 74.0K |
| 10:17 | 5,337.78 | 5,349.64 | 5,337.78 | 5,349.64 | 103.0K |
| 10:18 | 5,352.25 | 5,355.04 | 5,349.44 | 5,355.04 | 88.0K |
| 10:19 | 5,351.40 | 5,357.96 | 5,351.40 | 5,357.79 | 86.0K |
| 10:20 | 5,360.69 | 5,365.06 | 5,360.69 | 5,364.28 | 91.0K |
| 10:21 | 5,364.45 | 5,364.45 | 5,359.03 | 5,362.94 | 71.0K |
| 10:22 | 5,359.27 | 5,362.25 | 5,359.27 | 5,362.01 | 95.0K |
| 10:23 | 5,362.19 | 5,362.85 | 5,360.03 | 5,362.48 | 103.0K |
| 10:24 | 5,361.70 | 5,361.70 | 5,352.79 | 5,352.79 | 85.0K |
| 10:25 | 5,352.42 | 5,353.36 | 5,350.25 | 5,351.67 | 62.0K |
| 10:26 | 5,350.71 | 5,350.71 | 5,341.37 | 5,341.37 | 62.0K |
| 10:27 | 5,341.40 | 5,342.34 | 5,340.87 | 5,342.20 | 60.0K |
| 10:28 | 5,343.13 | 5,348.17 | 5,343.13 | 5,348.17 | 49.0K |
| 10:29 | 5,348.68 | 5,352.25 | 5,347.81 | 5,350.27 | 54.0K |
| 10:30 | 5,350.31 | 5,350.69 | 5,348.37 | 5,348.87 | 319.0K |
| 10:31 | 5,350.66 | 5,353.02 | 5,350.66 | 5,353.02 | 119.0K |
| 10:32 | 5,351.15 | 5,353.00 | 5,350.81 | 5,352.37 | 104.0K |
| 10:33 | 5,352.40 | 5,353.05 | 5,350.17 | 5,353.05 | 60.0K |
| 10:34 | 5,353.55 | 5,357.54 | 5,353.55 | 5,357.54 | 308.0K |
| 10:35 | 5,356.94 | 5,356.94 | 5,353.86 | 5,355.71 | 204.0K |
| 10:36 | 5,356.36 | 5,356.78 | 5,354.06 | 5,354.51 | 154.0K |
| 10:37 | 5,354.03 | 5,356.82 | 5,353.65 | 5,356.55 | 99.0K |
| 10:38 | 5,353.99 | 5,353.99 | 5,350.86 | 5,353.46 | 123.0K |
| 10:39 | 5,349.65 | 5,350.08 | 5,348.56 | 5,348.71 | 152.0K |
| 10:40 | 5,342.41 | 5,345.19 | 5,340.23 | 5,340.23 | 201.0K |
| 10:41 | 5,340.93 | 5,343.27 | 5,340.32 | 5,342.67 | 162.0K |
| 10:42 | 5,342.23 | 5,342.23 | 5,339.02 | 5,339.02 | 254.0K |
| 10:43 | 5,339.23 | 5,342.26 | 5,339.23 | 5,339.63 | 204.0K |
| 10:44 | 5,339.05 | 5,341.18 | 5,338.69 | 5,339.47 | 140.0K |
| 10:45 | 5,337.98 | 5,339.59 | 5,336.89 | 5,336.89 | 221.0K |
| 10:46 | 5,336.75 | 5,337.70 | 5,334.65 | 5,335.68 | 206.0K |
| 10:47 | 5,334.71 | 5,334.71 | 5,330.46 | 5,330.61 | 191.0K |
| 10:48 | 5,329.57 | 5,334.29 | 5,329.07 | 5,331.03 | 478.0K |
| 10:49 | 5,333.25 | 5,333.25 | 5,327.32 | 5,327.32 | 698.0K |
| 10:50 | 5,330.37 | 5,330.37 | 5,325.59 | 5,326.37 | 819.0K |
| 10:51 | 5,326.69 | 5,326.69 | 5,322.25 | 5,322.25 | 486.0K |
| 10:52 | 5,322.54 | 5,323.78 | 5,322.52 | 5,323.75 | 326.0K |
| 10:53 | 5,324.30 | 5,325.15 | 5,320.07 | 5,322.72 | 212.0K |
| 10:54 | 5,319.80 | 5,322.11 | 5,319.80 | 5,320.79 | 487.0K |
| 10:55 | 5,318.33 | 5,319.79 | 5,317.19 | 5,319.79 | 310.0K |
| 10:56 | 5,316.87 | 5,319.63 | 5,312.54 | 5,312.54 | 254.0K |
| 10:57 | 5,304.02 | 5,310.56 | 5,304.02 | 5,307.48 | 207.0K |
| 10:58 | 5,303.34 | 5,306.25 | 5,302.33 | 5,303.39 | 224.0K |
| 10:59 | 5,304.21 | 5,306.52 | 5,303.20 | 5,303.57 | 156.0K |
| 11:00 | 5,303.87 | 5,306.12 | 5,303.73 | 5,303.73 | 481.0K |
| 11:01 | 5,303.05 | 5,306.63 | 5,303.05 | 5,305.08 | 191.0K |
| 11:02 | 5,306.00 | 5,310.21 | 5,306.00 | 5,307.72 | 174.0K |
| 11:03 | 5,312.11 | 5,312.13 | 5,306.43 | 5,309.69 | 189.0K |
| 11:04 | 5,310.13 | 5,313.76 | 5,309.88 | 5,312.02 | 96.0K |
| 11:05 | 5,312.10 | 5,313.86 | 5,310.13 | 5,311.82 | 94.0K |
| 11:06 | 5,314.89 | 5,314.89 | 5,308.63 | 5,308.63 | 125.0K |
| 11:07 | 5,311.34 | 5,311.61 | 5,309.31 | 5,310.82 | 160.0K |
| 11:08 | 5,310.42 | 5,312.79 | 5,310.10 | 5,310.10 | 127.0K |
| 11:09 | 5,311.37 | 5,311.79 | 5,309.27 | 5,311.38 | 103.0K |
| 11:10 | 5,311.78 | 5,314.02 | 5,309.12 | 5,313.59 | 116.0K |
| 11:11 | 5,315.71 | 5,315.71 | 5,310.29 | 5,311.02 | 388.0K |
| 11:12 | 5,313.60 | 5,313.82 | 5,311.24 | 5,312.04 | 206.0K |
| 11:13 | 5,310.95 | 5,310.99 | 5,308.08 | 5,310.99 | 169.0K |
| 11:14 | 5,308.82 | 5,311.92 | 5,308.82 | 5,311.92 | 142.0K |
| 11:15 | 5,311.64 | 5,315.06 | 5,309.56 | 5,315.06 | 122.0K |
| 11:16 | 5,314.82 | 5,314.82 | 5,309.61 | 5,309.61 | 107.0K |
| 11:17 | 5,309.82 | 5,312.16 | 5,309.28 | 5,309.28 | 76.0K |
| 11:18 | 5,311.60 | 5,312.23 | 5,309.38 | 5,310.00 | 119.0K |
| 11:19 | 5,310.36 | 5,314.30 | 5,310.36 | 5,311.71 | 61.0K |
| 11:20 | 5,311.44 | 5,313.35 | 5,310.36 | 5,312.22 | 64.0K |
| 11:21 | 5,313.03 | 5,313.03 | 5,311.05 | 5,311.21 | 74.0K |
| 11:22 | 5,311.54 | 5,311.54 | 5,308.13 | 5,308.13 | 93.0K |
| 11:23 | 5,310.68 | 5,310.68 | 5,305.72 | 5,306.54 | 71.0K |
| 11:24 | 5,305.47 | 5,308.29 | 5,305.24 | 5,307.36 | 108.0K |
| 11:25 | 5,305.36 | 5,307.58 | 5,305.25 | 5,307.50 | 81.0K |
| 11:26 | 5,305.47 | 5,308.78 | 5,305.47 | 5,305.95 | 271.0K |
| 11:27 | 5,307.54 | 5,309.06 | 5,306.17 | 5,306.26 | 154.0K |
| 11:28 | 5,308.63 | 5,308.63 | 5,306.38 | 5,306.40 | 93.0K |
| 11:29 | 5,308.88 | 5,308.88 | 5,306.35 | 5,308.60 | 150.0K |
| 11:30 | 5,306.30 | 5,311.91 | 5,306.22 | 5,311.91 | 486.0K |
| 11:31 | 5,309.53 | 5,317.16 | 5,309.53 | 5,317.16 | 123.0K |
| 11:32 | 5,315.15 | 5,317.34 | 5,314.07 | 5,314.62 | 98.0K |
| 11:33 | 5,316.61 | 5,316.61 | 5,313.63 | 5,313.63 | 58.0K |
| 11:34 | 5,313.67 | 5,314.96 | 5,310.32 | 5,310.55 | 73.0K |
| 11:35 | 5,313.05 | 5,313.05 | 5,309.78 | 5,312.85 | 83.0K |
| 11:36 | 5,309.65 | 5,310.94 | 5,308.37 | 5,310.94 | 82.0K |
| 11:37 | 5,310.42 | 5,310.42 | 5,308.18 | 5,308.49 | 54.0K |
| 11:38 | 5,310.99 | 5,310.99 | 5,307.51 | 5,307.51 | 106.0K |
| 11:39 | 5,309.33 | 5,309.66 | 5,307.01 | 5,308.56 | 98.0K |
| 11:40 | 5,309.68 | 5,309.68 | 5,306.09 | 5,309.10 | 90.0K |
| 11:41 | 5,309.27 | 5,309.51 | 5,307.45 | 5,307.62 | 869.0K |
| 11:42 | 5,308.00 | 5,309.70 | 5,307.41 | 5,309.70 | 455.0K |
| 11:43 | 5,309.26 | 5,309.26 | 5,306.89 | 5,307.56 | 240.0K |
| 11:44 | 5,308.14 | 5,312.92 | 5,308.14 | 5,311.28 | 174.0K |
| 11:45 | 5,313.18 | 5,313.82 | 5,310.57 | 5,313.59 | 277.0K |
| 11:46 | 5,313.47 | 5,314.46 | 5,311.79 | 5,314.46 | 86.0K |
| 11:47 | 5,311.37 | 5,312.69 | 5,311.37 | 5,311.43 | 177.0K |
| 11:48 | 5,313.49 | 5,313.59 | 5,310.81 | 5,310.81 | 164.0K |
| 11:49 | 5,311.10 | 5,311.43 | 5,308.79 | 5,310.78 | 167.0K |
| 11:50 | 5,307.54 | 5,307.89 | 5,306.69 | 5,306.69 | 181.0K |
| 11:51 | 5,306.43 | 5,306.60 | 5,304.02 | 5,304.02 | 92.0K |
| 11:52 | 5,304.15 | 5,307.34 | 5,304.15 | 5,304.83 | 122.0K |
| 11:53 | 5,305.12 | 5,306.73 | 5,304.48 | 5,304.95 | 257.0K |
| 11:54 | 5,305.40 | 5,307.05 | 5,304.01 | 5,305.52 | 110.0K |
| 11:55 | 5,303.77 | 5,305.37 | 5,302.55 | 5,302.93 | 224.0K |
| 11:56 | 5,302.36 | 5,304.36 | 5,301.75 | 5,304.36 | 296.0K |
| 11:57 | 5,302.10 | 5,303.73 | 5,301.56 | 5,303.73 | 1,056.0K |
| 11:58 | 5,303.69 | 5,303.92 | 5,302.59 | 5,303.00 | 624.0K |
| 11:59 | 5,305.38 | 5,305.38 | 5,301.20 | 5,301.20 | 391.0K |
| 12:00 | 5,301.10 | 5,303.08 | 5,300.95 | 5,302.73 | 415.0K |
| 12:01 | 5,300.74 | 5,303.25 | 5,300.05 | 5,300.05 | 208.0K |
| 12:02 | 5,299.79 | 5,300.20 | 5,298.65 | 5,298.65 | 193.0K |
| 12:03 | 5,301.30 | 5,301.76 | 5,298.95 | 5,301.76 | 209.0K |
| 12:04 | 5,301.59 | 5,302.16 | 5,299.22 | 5,302.01 | 125.0K |
| 12:05 | 5,301.93 | 5,302.06 | 5,299.27 | 5,299.93 | 406.0K |
| 12:06 | 5,300.54 | 5,300.54 | 5,298.13 | 5,300.47 | 278.0K |
| 12:07 | 5,297.73 | 5,300.96 | 5,297.73 | 5,300.96 | 344.0K |
| 12:08 | 5,298.73 | 5,301.12 | 5,298.59 | 5,299.20 | 247.0K |
| 12:09 | 5,299.71 | 5,302.79 | 5,299.71 | 5,302.79 | 207.0K |
| 12:10 | 5,302.57 | 5,302.79 | 5,299.88 | 5,300.48 | 233.0K |
| 12:11 | 5,300.17 | 5,303.44 | 5,300.17 | 5,302.98 | 167.0K |
| 12:12 | 5,300.63 | 5,302.84 | 5,299.39 | 5,302.84 | 167.0K |
| 12:13 | 5,299.48 | 5,302.12 | 5,299.39 | 5,302.12 | 167.0K |
| 12:14 | 5,302.25 | 5,302.25 | 5,299.03 | 5,301.12 | 106.0K |
| 12:15 | 5,298.92 | 5,301.82 | 5,298.62 | 5,300.55 | 73.0K |
| 12:16 | 5,299.57 | 5,301.96 | 5,298.89 | 5,298.89 | 145.0K |
| 12:17 | 5,298.86 | 5,301.27 | 5,298.86 | 5,300.65 | 93.0K |
| 12:18 | 5,298.33 | 5,300.35 | 5,298.12 | 5,298.65 | 97.0K |
| 12:19 | 5,299.98 | 5,300.73 | 5,297.70 | 5,297.70 | 271.0K |
| 12:20 | 5,298.27 | 5,300.49 | 5,298.03 | 5,298.51 | 325.0K |
| 12:21 | 5,299.04 | 5,301.36 | 5,298.87 | 5,301.36 | 183.0K |
| 12:22 | 5,300.78 | 5,300.78 | 5,297.74 | 5,297.74 | 178.0K |
| 12:23 | 5,298.10 | 5,300.00 | 5,297.44 | 5,299.78 | 100.0K |
| 12:24 | 5,298.90 | 5,298.90 | 5,296.33 | 5,298.15 | 91.0K |
| 12:25 | 5,296.32 | 5,296.75 | 5,293.86 | 5,296.75 | 121.0K |
| 12:26 | 5,293.71 | 5,296.51 | 5,293.51 | 5,294.08 | 100.0K |
| 12:27 | 5,294.46 | 5,296.64 | 5,294.10 | 5,294.14 | 98.0K |
| 12:28 | 5,294.25 | 5,294.25 | 5,293.23 | 5,293.84 | 113.0K |
| 12:29 | 5,293.81 | 5,295.57 | 5,292.86 | 5,295.57 | 67.0K |
| 12:30 | 5,295.64 | 5,295.69 | 5,292.36 | 5,292.36 | 174.0K |
| 12:31 | 5,293.10 | 5,295.82 | 5,292.93 | 5,295.82 | 90.0K |
| 12:32 | 5,296.07 | 5,296.24 | 5,294.04 | 5,294.05 | 67.0K |
| 12:33 | 5,296.88 | 5,296.88 | 5,293.88 | 5,294.03 | 209.0K |
| 12:34 | 5,294.27 | 5,296.31 | 5,293.88 | 5,294.28 | 153.0K |
| 12:35 | 5,296.32 | 5,296.32 | 5,293.70 | 5,293.76 | 200.0K |
| 12:36 | 5,294.08 | 5,294.13 | 5,293.51 | 5,293.73 | 383.0K |
| 12:37 | 5,295.45 | 5,295.45 | 5,292.57 | 5,292.88 | 252.0K |
| 12:38 | 5,294.42 | 5,294.42 | 5,291.32 | 5,291.32 | 195.0K |
| 12:39 | 5,291.13 | 5,291.13 | 5,286.41 | 5,288.56 | 236.0K |
| 12:40 | 5,290.55 | 5,290.55 | 5,288.02 | 5,289.10 | 127.0K |
| 12:41 | 5,288.33 | 5,291.74 | 5,288.33 | 5,288.92 | 79.0K |
| 12:42 | 5,291.74 | 5,291.74 | 5,288.84 | 5,291.16 | 113.0K |
| 12:43 | 5,291.20 | 5,291.20 | 5,288.01 | 5,288.95 | 120.0K |
| 12:44 | 5,291.32 | 5,291.56 | 5,289.16 | 5,289.16 | 84.0K |
| 12:45 | 5,291.36 | 5,291.36 | 5,287.05 | 5,287.05 | 120.0K |
| 12:46 | 5,290.09 | 5,290.09 | 5,288.08 | 5,288.61 | 98.0K |
| 12:47 | 5,289.63 | 5,290.20 | 5,287.63 | 5,287.90 | 131.0K |
| 12:48 | 5,289.40 | 5,290.15 | 5,287.29 | 5,289.00 | 314.0K |
| 12:49 | 5,287.78 | 5,289.42 | 5,286.79 | 5,287.18 | 169.0K |
| 12:50 | 5,287.38 | 5,289.28 | 5,286.77 | 5,287.28 | 194.0K |
| 12:51 | 5,287.63 | 5,289.78 | 5,287.06 | 5,289.78 | 177.0K |
| 12:52 | 5,286.50 | 5,288.55 | 5,286.11 | 5,288.36 | 226.0K |
| 12:53 | 5,288.14 | 5,288.59 | 5,285.46 | 5,285.46 | 82.0K |
| 12:54 | 5,285.71 | 5,287.92 | 5,285.21 | 5,285.40 | 76.0K |
| 12:55 | 5,285.20 | 5,285.20 | 5,281.65 | 5,281.65 | 112.0K |
| 12:56 | 5,283.76 | 5,284.08 | 5,281.41 | 5,281.41 | 88.0K |
| 12:57 | 5,281.74 | 5,281.74 | 5,276.76 | 5,278.94 | 72.0K |
| 12:58 | 5,274.46 | 5,274.46 | 5,273.50 | 5,273.50 | 167.0K |
| 12:59 | 5,272.67 | 5,275.60 | 5,272.67 | 5,273.32 | 71.0K |
| 13:00 | 5,272.31 | 5,276.22 | 5,272.31 | 5,276.22 | 190.0K |
| 13:01 | 5,273.66 | 5,276.32 | 5,273.51 | 5,275.75 | 63.0K |
| 13:02 | 5,273.33 | 5,275.45 | 5,272.11 | 5,272.11 | 89.0K |
| 13:03 | 5,273.03 | 5,273.46 | 5,272.82 | 5,273.46 | 82.0K |
| 13:04 | 5,275.34 | 5,275.34 | 5,272.60 | 5,272.60 | 94.0K |
| 13:05 | 5,272.21 | 5,272.80 | 5,270.01 | 5,270.33 | 75.0K |
| 13:06 | 5,270.20 | 5,274.74 | 5,270.20 | 5,274.74 | 70.0K |
| 13:07 | 5,272.71 | 5,272.71 | 5,270.94 | 5,270.94 | 97.0K |
| 13:08 | 5,270.65 | 5,270.65 | 5,267.66 | 5,267.66 | 103.0K |
| 13:09 | 5,270.10 | 5,270.10 | 5,267.09 | 5,269.10 | 81.0K |
| 13:10 | 5,269.08 | 5,269.89 | 5,267.68 | 5,269.89 | 89.0K |
| 13:11 | 5,268.42 | 5,268.42 | 5,267.04 | 5,267.09 | 71.0K |
| 13:12 | 5,266.49 | 5,270.79 | 5,266.49 | 5,270.49 | 94.0K |
| 13:13 | 5,269.08 | 5,277.12 | 5,269.08 | 5,277.12 | 92.0K |
| 13:14 | 5,279.01 | 5,280.22 | 5,277.13 | 5,278.02 | 111.0K |
| 13:15 | 5,277.74 | 5,281.46 | 5,277.74 | 5,281.46 | 83.0K |
| 13:16 | 5,281.69 | 5,283.75 | 5,281.32 | 5,283.75 | 64.0K |
| 13:17 | 5,281.46 | 5,282.07 | 5,281.17 | 5,281.73 | 55.0K |
| 13:18 | 5,281.01 | 5,281.01 | 5,278.33 | 5,278.86 | 56.0K |
| 13:19 | 5,276.26 | 5,279.17 | 5,276.26 | 5,278.25 | 77.0K |
| 13:20 | 5,275.92 | 5,276.39 | 5,272.64 | 5,275.15 | 115.0K |
| 13:21 | 5,275.39 | 5,276.02 | 5,275.00 | 5,276.02 | 58.0K |
| 13:22 | 5,275.59 | 5,276.09 | 5,273.45 | 5,273.62 | 137.0K |
| 13:23 | 5,273.95 | 5,276.25 | 5,273.70 | 5,273.75 | 60.0K |
| 13:24 | 5,273.44 | 5,273.44 | 5,272.74 | 5,272.74 | 60.0K |
| 13:25 | 5,272.40 | 5,272.40 | 5,268.52 | 5,269.01 | 70.0K |
| 13:26 | 5,270.59 | 5,270.59 | 5,267.47 | 5,267.47 | 81.0K |
| 13:27 | 5,266.70 | 5,266.70 | 5,264.63 | 5,264.67 | 68.0K |
| 13:28 | 5,266.18 | 5,269.00 | 5,266.18 | 5,267.10 | 87.0K |
| 13:29 | 5,267.07 | 5,269.71 | 5,267.06 | 5,267.09 | 95.0K |
| 13:30 | 5,266.96 | 5,266.96 | 5,263.99 | 5,264.33 | 97.0K |
| 13:31 | 5,263.77 | 5,265.62 | 5,262.65 | 5,263.10 | 183.0K |
| 13:32 | 5,260.68 | 5,262.68 | 5,260.30 | 5,262.68 | 87.0K |
| 13:33 | 5,259.77 | 5,262.11 | 5,259.77 | 5,261.78 | 70.0K |
| 13:34 | 5,261.81 | 5,262.36 | 5,261.53 | 5,262.21 | 81.0K |
| 13:35 | 5,262.02 | 5,264.37 | 5,261.56 | 5,264.37 | 70.0K |
| 13:36 | 5,263.83 | 5,268.54 | 5,263.83 | 5,267.84 | 58.0K |
| 13:37 | 5,267.58 | 5,272.52 | 5,267.58 | 5,271.18 | 92.0K |
| 13:38 | 5,272.72 | 5,273.64 | 5,270.12 | 5,270.12 | 80.0K |
| 13:39 | 5,268.19 | 5,272.59 | 5,267.69 | 5,272.59 | 106.0K |
| 13:40 | 5,272.24 | 5,275.09 | 5,271.57 | 5,271.57 | 69.0K |
| 13:41 | 5,270.90 | 5,273.44 | 5,270.90 | 5,271.67 | 70.0K |
| 13:42 | 5,272.45 | 5,274.83 | 5,272.45 | 5,274.83 | 71.0K |
| 13:43 | 5,277.19 | 5,277.19 | 5,273.42 | 5,273.42 | 71.0K |
| 13:44 | 5,273.63 | 5,274.77 | 5,272.03 | 5,274.38 | 95.0K |
| 13:45 | 5,271.48 | 5,274.32 | 5,271.46 | 5,274.32 | 42.0K |
| 13:46 | 5,271.33 | 5,274.01 | 5,270.91 | 5,270.91 | 55.0K |
| 13:47 | 5,270.63 | 5,273.74 | 5,270.23 | 5,273.74 | 87.0K |
| 13:48 | 5,273.65 | 5,273.72 | 5,270.82 | 5,273.34 | 43.0K |
| 13:49 | 5,275.79 | 5,276.73 | 5,273.41 | 5,276.38 | 48.0K |
| 13:50 | 5,274.41 | 5,274.47 | 5,273.68 | 5,274.47 | 46.0K |
| 13:51 | 5,272.77 | 5,275.17 | 5,269.75 | 5,269.75 | 68.0K |
| 13:52 | 5,272.04 | 5,272.34 | 5,269.54 | 5,272.34 | 53.0K |
| 13:53 | 5,272.98 | 5,275.08 | 5,271.20 | 5,274.18 | 100.0K |
| 13:54 | 5,276.11 | 5,276.39 | 5,273.71 | 5,274.18 | 71.0K |
| 13:55 | 5,278.83 | 5,279.42 | 5,275.26 | 5,279.42 | 36.0K |
| 13:56 | 5,278.73 | 5,280.47 | 5,278.11 | 5,278.59 | 40.0K |
| 13:57 | 5,278.29 | 5,279.58 | 5,273.19 | 5,273.19 | 91.0K |
| 13:58 | 5,273.36 | 5,273.36 | 5,271.17 | 5,273.23 | 67.0K |
| 13:59 | 5,273.58 | 5,275.53 | 5,272.06 | 5,274.78 | 88.0K |
| 14:00 | 5,271.67 | 5,271.95 | 5,268.99 | 5,271.09 | 167.0K |
| 14:01 | 5,270.68 | 5,270.68 | 5,266.04 | 5,266.04 | 101.0K |
| 14:02 | 5,263.89 | 5,268.90 | 5,263.89 | 5,266.63 | 92.0K |
| 14:03 | 5,265.06 | 5,266.53 | 5,263.17 | 5,263.17 | 77.0K |
| 14:04 | 5,263.76 | 5,264.64 | 5,263.76 | 5,264.15 | 57.0K |
| 14:05 | 5,263.87 | 5,263.87 | 5,262.11 | 5,262.70 | 59.0K |
| 14:06 | 5,265.71 | 5,265.88 | 5,261.86 | 5,261.86 | 92.0K |
| 14:07 | 5,262.24 | 5,264.75 | 5,259.99 | 5,264.75 | 61.0K |
| 14:08 | 5,264.94 | 5,264.94 | 5,260.78 | 5,261.15 | 47.0K |
| 14:09 | 5,261.19 | 5,261.19 | 5,260.11 | 5,260.11 | 96.0K |
| 14:10 | 5,260.49 | 5,263.57 | 5,260.49 | 5,263.14 | 54.0K |
| 14:11 | 5,263.13 | 5,267.47 | 5,263.13 | 5,265.14 | 62.0K |
| 14:12 | 5,266.93 | 5,269.52 | 5,266.93 | 5,269.52 | 40.0K |
| 14:13 | 5,268.97 | 5,272.36 | 5,268.35 | 5,272.36 | 53.0K |
| 14:14 | 5,269.95 | 5,273.12 | 5,269.95 | 5,271.67 | 59.0K |
| 14:15 | 5,271.43 | 5,273.39 | 5,270.44 | 5,271.28 | 54.0K |
| 14:16 | 5,273.88 | 5,273.88 | 5,269.96 | 5,272.34 | 52.0K |
| 14:17 | 5,270.60 | 5,273.47 | 5,270.60 | 5,271.64 | 51.0K |
| 14:18 | 5,271.16 | 5,271.46 | 5,266.65 | 5,269.11 | 87.0K |
| 14:19 | 5,270.84 | 5,271.24 | 5,268.99 | 5,271.18 | 54.0K |
| 14:20 | 5,270.06 | 5,270.06 | 5,265.05 | 5,266.78 | 86.0K |
| 14:21 | 5,264.62 | 5,267.32 | 5,264.62 | 5,266.61 | 62.0K |
| 14:22 | 5,265.00 | 5,267.75 | 5,265.00 | 5,265.17 | 65.0K |
| 14:23 | 5,265.56 | 5,268.55 | 5,265.56 | 5,268.04 | 60.0K |
| 14:24 | 5,266.04 | 5,268.23 | 5,265.75 | 5,268.09 | 228.0K |
| 14:25 | 5,265.75 | 5,268.12 | 5,263.77 | 5,265.81 | 258.0K |
| 14:26 | 5,263.55 | 5,266.08 | 5,263.05 | 5,266.08 | 128.0K |
| 14:27 | 5,264.22 | 5,266.68 | 5,263.82 | 5,266.68 | 86.0K |
| 14:28 | 5,266.37 | 5,266.48 | 5,263.99 | 5,265.55 | 86.0K |
| 14:29 | 5,264.15 | 5,266.30 | 5,263.11 | 5,263.16 | 76.0K |
| 14:30 | 5,263.26 | 5,263.52 | 5,260.66 | 5,260.66 | 162.0K |
| 14:31 | 5,261.01 | 5,261.01 | 5,255.07 | 5,255.07 | 85.0K |
| 14:32 | 5,252.83 | 5,254.96 | 5,252.64 | 5,252.67 | 172.0K |
| 14:33 | 5,252.22 | 5,253.37 | 5,250.36 | 5,250.36 | 203.0K |
| 14:34 | 5,250.79 | 5,253.51 | 5,250.79 | 5,252.54 | 190.0K |
| 14:35 | 5,250.04 | 5,257.98 | 5,250.04 | 5,255.57 | 103.0K |
| 14:36 | 5,254.95 | 5,256.62 | 5,253.99 | 5,254.04 | 93.0K |
| 14:37 | 5,252.10 | 5,254.93 | 5,251.75 | 5,254.93 | 83.0K |
| 14:38 | 5,251.72 | 5,253.17 | 5,248.35 | 5,248.74 | 98.0K |
| 14:39 | 5,250.74 | 5,252.37 | 5,247.65 | 5,247.99 | 147.0K |
| 14:40 | 5,250.68 | 5,250.83 | 5,250.16 | 5,250.66 | 284.0K |
| 14:41 | 5,250.64 | 5,250.64 | 5,247.27 | 5,249.17 | 190.0K |
| 14:42 | 5,246.64 | 5,250.21 | 5,246.64 | 5,250.21 | 119.0K |
| 14:43 | 5,246.65 | 5,251.88 | 5,246.65 | 5,250.94 | 121.0K |
| 14:44 | 5,249.59 | 5,249.59 | 5,245.21 | 5,245.21 | 119.0K |
| 14:45 | 5,247.10 | 5,247.10 | 5,241.94 | 5,244.57 | 138.0K |
| 14:46 | 5,241.13 | 5,243.45 | 5,240.32 | 5,240.32 | 85.0K |
| 14:47 | 5,237.55 | 5,241.72 | 5,237.55 | 5,241.71 | 161.0K |
| 14:48 | 5,242.37 | 5,245.34 | 5,242.37 | 5,245.29 | 102.0K |
| 14:49 | 5,244.17 | 5,245.92 | 5,244.17 | 5,245.92 | 168.0K |
| 14:50 | 5,244.59 | 5,247.29 | 5,242.85 | 5,245.31 | 155.0K |
| 14:51 | 5,245.36 | 5,247.30 | 5,244.54 | 5,244.54 | 168.0K |
| 14:52 | 5,243.88 | 5,244.78 | 5,243.88 | 5,244.78 | 124.0K |
| 14:53 | 5,246.22 | 5,247.65 | 5,244.85 | 5,247.65 | 92.0K |
| 14:54 | 5,244.55 | 5,246.84 | 5,242.06 | 5,242.06 | 124.0K |
| 14:55 | 5,242.15 | 5,245.36 | 5,241.05 | 5,242.60 | 99.0K |
| 14:56 | 5,242.46 | 5,243.61 | 5,242.46 | 5,243.38 | 95.0K |
| 14:57 | 5,243.26 | 5,244.49 | 5,240.88 | 5,240.88 | 103.0K |
| 14:58 | 5,240.43 | 5,241.72 | 5,240.43 | 5,241.13 | 67.0K |
| 14:59 | 5,241.29 | 5,241.96 | 5,238.30 | 5,241.31 | 124.0K |
| 15:00 | 5,240.96 | 5,241.48 | 5,238.98 | 5,239.21 | 171.0K |
| 15:01 | 5,239.06 | 5,239.84 | 5,238.40 | 5,239.84 | 110.0K |
| 15:02 | 5,243.40 | 5,243.89 | 5,241.16 | 5,241.16 | 118.0K |
| 15:03 | 5,240.27 | 5,242.66 | 5,237.72 | 5,241.02 | 106.0K |
| 15:04 | 5,243.93 | 5,243.93 | 5,240.16 | 5,240.16 | 99.0K |
| 15:05 | 5,243.10 | 5,243.10 | 5,240.60 | 5,240.71 | 117.0K |
| 15:06 | 5,240.34 | 5,245.94 | 5,237.77 | 5,245.94 | 107.0K |
| 15:07 | 5,242.81 | 5,244.70 | 5,242.13 | 5,244.70 | 188.0K |
| 15:08 | 5,245.27 | 5,247.50 | 5,243.90 | 5,247.50 | 126.0K |
| 15:09 | 5,244.91 | 5,246.80 | 5,241.80 | 5,241.80 | 100.0K |
| 15:10 | 5,244.53 | 5,244.61 | 5,242.45 | 5,244.61 | 85.0K |
| 15:11 | 5,241.93 | 5,244.79 | 5,241.79 | 5,244.79 | 92.0K |
| 15:12 | 5,242.75 | 5,244.38 | 5,241.25 | 5,242.94 | 134.0K |
| 15:13 | 5,239.58 | 5,242.77 | 5,239.12 | 5,240.88 | 91.0K |
| 15:14 | 5,241.87 | 5,244.43 | 5,241.87 | 5,242.51 | 98.0K |
| 15:15 | 5,242.60 | 5,244.38 | 5,241.58 | 5,244.38 | 110.0K |
| 15:16 | 5,247.19 | 5,250.40 | 5,245.85 | 5,248.56 | 106.0K |
| 15:17 | 5,248.42 | 5,255.11 | 5,248.42 | 5,252.65 | 101.0K |
| 15:18 | 5,251.67 | 5,253.93 | 5,251.67 | 5,253.63 | 128.0K |
| 15:19 | 5,253.35 | 5,257.37 | 5,253.35 | 5,255.11 | 164.0K |
| 15:20 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 21.0K |
| 15:21 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:22 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:23 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:24 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:25 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:26 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:27 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:28 | 5,256.24 | 5,256.24 | 5,256.24 | 5,256.24 | 0.0K |
| 15:29 | 5,256.24 | 5,256.24 | 5,254.56 | 5,254.59 | 641.0K |