5,837.14
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,124.37 | 5,142.54 | 5,124.37 | 5,138.08 | 3,675.4K |
| 09:31 | 5,141.05 | 5,141.05 | 5,139.40 | 5,139.40 | 39.5K |
| 09:32 | 5,139.27 | 5,141.55 | 5,138.34 | 5,141.55 | 60.1K |
| 09:33 | 5,144.35 | 5,145.95 | 5,143.40 | 5,145.20 | 146.5K |
| 09:34 | 5,147.18 | 5,151.73 | 5,145.28 | 5,145.83 | 151.9K |
| 09:35 | 5,145.77 | 5,147.75 | 5,145.15 | 5,147.75 | 24.4K |
| 09:36 | 5,147.64 | 5,147.83 | 5,146.83 | 5,147.83 | 58.4K |
| 09:37 | 5,147.63 | 5,148.19 | 5,145.76 | 5,148.19 | 44.3K |
| 09:38 | 5,147.50 | 5,148.49 | 5,147.50 | 5,148.49 | 33.1K |
| 09:39 | 5,147.92 | 5,150.22 | 5,146.60 | 5,146.60 | 87.4K |
| 09:40 | 5,147.22 | 5,149.45 | 5,147.22 | 5,148.49 | 20.9K |
| 09:41 | 5,148.71 | 5,150.59 | 5,148.49 | 5,150.59 | 67.1K |
| 09:42 | 5,151.20 | 5,151.20 | 5,150.29 | 5,151.06 | 41.3K |
| 09:43 | 5,152.01 | 5,152.63 | 5,151.18 | 5,152.19 | 44.2K |
| 09:44 | 5,151.70 | 5,152.47 | 5,151.52 | 5,151.52 | 27.9K |
| 09:45 | 5,151.49 | 5,155.62 | 5,151.49 | 5,155.35 | 102.5K |
| 09:46 | 5,155.17 | 5,155.17 | 5,151.72 | 5,151.88 | 145.4K |
| 09:47 | 5,151.53 | 5,151.60 | 5,150.80 | 5,151.60 | 46.4K |
| 09:48 | 5,152.21 | 5,155.91 | 5,152.21 | 5,155.91 | 41.7K |
| 09:49 | 5,154.98 | 5,155.52 | 5,154.98 | 5,155.52 | 97.3K |
| 09:50 | 5,155.31 | 5,155.31 | 5,152.98 | 5,153.92 | 42.2K |
| 09:51 | 5,154.08 | 5,155.42 | 5,154.08 | 5,155.26 | 34.7K |
| 09:52 | 5,155.16 | 5,155.37 | 5,155.09 | 5,155.09 | 91.6K |
| 09:53 | 5,155.05 | 5,155.87 | 5,155.05 | 5,155.53 | 27.4K |
| 09:54 | 5,155.53 | 5,158.47 | 5,155.53 | 5,158.47 | 57.9K |
| 09:55 | 5,159.03 | 5,159.21 | 5,158.57 | 5,159.07 | 50.5K |
| 09:56 | 5,159.04 | 5,159.04 | 5,156.83 | 5,157.34 | 32.0K |
| 09:57 | 5,158.81 | 5,160.07 | 5,158.81 | 5,160.07 | 38.7K |
| 09:58 | 5,160.58 | 5,161.76 | 5,160.58 | 5,161.76 | 65.3K |
| 09:59 | 5,161.47 | 5,161.47 | 5,156.90 | 5,157.69 | 125.2K |
| 10:00 | 5,158.12 | 5,158.68 | 5,157.89 | 5,158.28 | 30.0K |
| 10:01 | 5,158.20 | 5,158.77 | 5,157.64 | 5,158.76 | 120.1K |
| 10:02 | 5,158.70 | 5,159.29 | 5,158.70 | 5,158.71 | 72.5K |
| 10:03 | 5,158.31 | 5,158.31 | 5,157.90 | 5,157.97 | 22.8K |
| 10:04 | 5,159.36 | 5,159.36 | 5,159.13 | 5,159.32 | 35.0K |
| 10:05 | 5,158.98 | 5,158.98 | 5,156.81 | 5,157.59 | 34.4K |
| 10:06 | 5,158.17 | 5,159.01 | 5,158.15 | 5,158.86 | 28.5K |
| 10:07 | 5,157.85 | 5,158.08 | 5,157.32 | 5,157.32 | 40.6K |
| 10:08 | 5,155.82 | 5,156.09 | 5,155.42 | 5,156.09 | 28.8K |
| 10:09 | 5,156.35 | 5,157.14 | 5,156.35 | 5,157.09 | 21.7K |
| 10:10 | 5,157.56 | 5,157.69 | 5,155.61 | 5,155.61 | 38.9K |
| 10:11 | 5,155.62 | 5,156.47 | 5,155.51 | 5,156.47 | 28.3K |
| 10:12 | 5,155.29 | 5,155.29 | 5,155.03 | 5,155.17 | 23.5K |
| 10:13 | 5,154.74 | 5,154.84 | 5,154.28 | 5,154.53 | 42.3K |
| 10:14 | 5,153.82 | 5,153.82 | 5,152.76 | 5,152.76 | 46.0K |
| 10:15 | 5,152.83 | 5,152.83 | 5,151.49 | 5,152.13 | 56.6K |
| 10:16 | 5,151.08 | 5,151.08 | 5,150.09 | 5,150.09 | 47.7K |
| 10:17 | 5,150.07 | 5,150.07 | 5,148.37 | 5,148.37 | 25.7K |
| 10:18 | 5,148.23 | 5,149.61 | 5,148.23 | 5,149.38 | 52.3K |
| 10:19 | 5,149.21 | 5,149.21 | 5,147.42 | 5,148.96 | 54.7K |
| 10:20 | 5,148.56 | 5,148.56 | 5,146.93 | 5,146.93 | 31.0K |
| 10:21 | 5,145.34 | 5,146.00 | 5,145.34 | 5,145.97 | 39.0K |
| 10:22 | 5,144.93 | 5,144.93 | 5,143.69 | 5,144.33 | 30.4K |
| 10:23 | 5,144.75 | 5,145.40 | 5,144.58 | 5,144.58 | 28.0K |
| 10:24 | 5,144.85 | 5,145.12 | 5,144.84 | 5,144.88 | 78.2K |
| 10:25 | 5,145.04 | 5,145.08 | 5,144.74 | 5,145.08 | 59.0K |
| 10:26 | 5,145.06 | 5,145.06 | 5,143.93 | 5,143.93 | 46.2K |
| 10:27 | 5,144.37 | 5,145.16 | 5,143.89 | 5,143.89 | 50.7K |
| 10:28 | 5,143.91 | 5,144.74 | 5,143.50 | 5,144.44 | 22.0K |
| 10:29 | 5,144.53 | 5,145.09 | 5,144.48 | 5,145.09 | 12.5K |
| 10:30 | 5,144.49 | 5,146.12 | 5,144.49 | 5,146.12 | 29.4K |
| 10:31 | 5,146.00 | 5,146.00 | 5,145.32 | 5,145.55 | 19.7K |
| 10:32 | 5,144.38 | 5,144.86 | 5,143.94 | 5,143.94 | 26.3K |
| 10:33 | 5,144.01 | 5,145.45 | 5,144.01 | 5,145.45 | 26.3K |
| 10:34 | 5,145.68 | 5,145.68 | 5,144.35 | 5,144.42 | 16.5K |
| 10:35 | 5,144.46 | 5,146.25 | 5,144.46 | 5,146.25 | 25.3K |
| 10:36 | 5,145.85 | 5,146.06 | 5,145.36 | 5,146.06 | 25.8K |
| 10:37 | 5,145.43 | 5,146.97 | 5,145.43 | 5,146.97 | 17.4K |
| 10:38 | 5,147.14 | 5,149.66 | 5,147.14 | 5,149.10 | 66.6K |
| 10:39 | 5,149.27 | 5,151.09 | 5,149.27 | 5,150.74 | 20.2K |
| 10:40 | 5,150.34 | 5,151.75 | 5,150.34 | 5,151.75 | 17.7K |
| 10:41 | 5,151.06 | 5,151.60 | 5,151.06 | 5,151.60 | 21.9K |
| 10:42 | 5,151.76 | 5,151.84 | 5,151.06 | 5,151.06 | 26.3K |
| 10:43 | 5,150.85 | 5,151.21 | 5,150.85 | 5,150.94 | 45.0K |
| 10:44 | 5,150.72 | 5,151.21 | 5,150.72 | 5,151.21 | 13.8K |
| 10:45 | 5,150.62 | 5,151.67 | 5,150.62 | 5,151.67 | 24.9K |
| 10:46 | 5,152.20 | 5,152.29 | 5,151.91 | 5,151.91 | 18.2K |
| 10:47 | 5,151.96 | 5,151.96 | 5,151.24 | 5,151.24 | 18.2K |
| 10:48 | 5,150.69 | 5,150.69 | 5,149.82 | 5,149.82 | 18.8K |
| 10:49 | 5,148.90 | 5,148.90 | 5,147.80 | 5,147.80 | 23.4K |
| 10:50 | 5,147.85 | 5,149.11 | 5,147.85 | 5,149.11 | 8.9K |
| 10:51 | 5,149.13 | 5,149.39 | 5,149.06 | 5,149.06 | 18.7K |
| 10:52 | 5,148.68 | 5,148.68 | 5,147.67 | 5,147.69 | 15.9K |
| 10:53 | 5,147.19 | 5,147.19 | 5,145.89 | 5,146.67 | 35.1K |
| 10:54 | 5,146.57 | 5,147.26 | 5,146.57 | 5,146.95 | 14.6K |
| 10:55 | 5,146.86 | 5,147.11 | 5,146.86 | 5,146.95 | 22.6K |
| 10:56 | 5,148.64 | 5,148.64 | 5,147.76 | 5,147.76 | 29.3K |
| 10:57 | 5,147.48 | 5,147.48 | 5,146.10 | 5,146.10 | 21.3K |
| 10:58 | 5,144.81 | 5,146.18 | 5,144.81 | 5,146.18 | 34.7K |
| 10:59 | 5,145.40 | 5,145.62 | 5,144.14 | 5,144.14 | 27.8K |
| 11:00 | 5,144.66 | 5,144.70 | 5,144.33 | 5,144.33 | 29.0K |
| 11:01 | 5,144.35 | 5,144.67 | 5,144.08 | 5,144.08 | 24.6K |
| 11:02 | 5,144.08 | 5,144.25 | 5,143.94 | 5,143.99 | 20.1K |
| 11:03 | 5,144.10 | 5,144.10 | 5,143.06 | 5,144.03 | 31.1K |
| 11:04 | 5,144.03 | 5,145.83 | 5,144.03 | 5,145.83 | 21.2K |
| 11:05 | 5,146.04 | 5,147.17 | 5,146.04 | 5,147.17 | 8.7K |
| 11:06 | 5,146.50 | 5,146.59 | 5,146.08 | 5,146.08 | 12.2K |
| 11:07 | 5,147.21 | 5,147.86 | 5,147.21 | 5,147.86 | 10.0K |
| 11:08 | 5,148.10 | 5,148.64 | 5,148.10 | 5,148.64 | 8.7K |
| 11:09 | 5,148.01 | 5,148.81 | 5,148.01 | 5,148.81 | 32.9K |
| 11:10 | 5,148.68 | 5,150.37 | 5,148.68 | 5,149.91 | 24.5K |
| 11:11 | 5,151.13 | 5,151.68 | 5,151.13 | 5,151.68 | 9.9K |
| 11:12 | 5,151.45 | 5,151.78 | 5,151.39 | 5,151.78 | 8.6K |
| 11:13 | 5,151.98 | 5,152.77 | 5,151.98 | 5,152.77 | 19.0K |
| 11:14 | 5,152.21 | 5,152.21 | 5,150.81 | 5,150.81 | 28.0K |
| 11:15 | 5,150.78 | 5,151.11 | 5,150.78 | 5,151.11 | 16.7K |
| 11:16 | 5,151.10 | 5,151.12 | 5,150.50 | 5,150.50 | 27.9K |
| 11:17 | 5,150.43 | 5,150.44 | 5,150.31 | 5,150.31 | 16.0K |
| 11:18 | 5,150.21 | 5,150.21 | 5,149.00 | 5,149.00 | 22.9K |
| 11:19 | 5,149.20 | 5,149.20 | 5,148.65 | 5,148.65 | 48.8K |
| 11:20 | 5,148.51 | 5,148.51 | 5,147.50 | 5,147.50 | 32.0K |
| 11:21 | 5,147.42 | 5,147.48 | 5,147.41 | 5,147.46 | 21.3K |
| 11:22 | 5,148.42 | 5,148.73 | 5,148.07 | 5,148.73 | 15.3K |
| 11:23 | 5,148.75 | 5,150.56 | 5,148.75 | 5,150.56 | 15.9K |
| 11:24 | 5,150.73 | 5,150.73 | 5,150.26 | 5,150.26 | 17.1K |
| 11:25 | 5,150.43 | 5,151.64 | 5,150.43 | 5,151.64 | 31.9K |
| 11:26 | 5,151.56 | 5,152.55 | 5,151.56 | 5,152.55 | 10.2K |
| 11:27 | 5,152.19 | 5,152.19 | 5,151.52 | 5,151.52 | 18.5K |
| 11:28 | 5,151.19 | 5,151.51 | 5,151.19 | 5,151.27 | 15.7K |
| 11:29 | 5,151.73 | 5,153.05 | 5,151.71 | 5,153.00 | 14.0K |
| 11:30 | 5,153.16 | 5,153.16 | 5,152.37 | 5,153.02 | 15.7K |
| 11:31 | 5,153.02 | 5,154.29 | 5,153.02 | 5,153.96 | 18.2K |
| 11:32 | 5,154.20 | 5,155.32 | 5,154.20 | 5,155.32 | 39.5K |
| 11:33 | 5,155.85 | 5,155.96 | 5,155.31 | 5,155.31 | 33.8K |
| 11:34 | 5,154.99 | 5,154.99 | 5,154.41 | 5,154.53 | 30.8K |
| 11:35 | 5,154.57 | 5,155.08 | 5,154.38 | 5,154.71 | 23.0K |
| 11:36 | 5,155.03 | 5,155.03 | 5,154.27 | 5,154.27 | 12.7K |
| 11:37 | 5,154.00 | 5,154.50 | 5,154.00 | 5,154.15 | 18.8K |
| 11:38 | 5,154.13 | 5,154.13 | 5,153.07 | 5,153.07 | 24.3K |
| 11:39 | 5,152.80 | 5,152.80 | 5,151.65 | 5,151.65 | 31.8K |
| 11:40 | 5,151.43 | 5,151.55 | 5,151.29 | 5,151.40 | 16.4K |
| 11:41 | 5,151.73 | 5,152.54 | 5,151.73 | 5,151.90 | 15.9K |
| 11:42 | 5,151.49 | 5,152.42 | 5,151.49 | 5,152.42 | 24.0K |
| 11:43 | 5,152.29 | 5,152.29 | 5,151.91 | 5,152.20 | 27.6K |
| 11:44 | 5,151.26 | 5,151.55 | 5,151.16 | 5,151.55 | 36.4K |
| 11:45 | 5,151.32 | 5,152.08 | 5,151.32 | 5,152.08 | 49.7K |
| 11:46 | 5,151.90 | 5,151.90 | 5,151.20 | 5,151.32 | 22.1K |
| 11:47 | 5,151.37 | 5,151.66 | 5,151.12 | 5,151.66 | 15.0K |
| 11:48 | 5,151.66 | 5,151.66 | 5,150.61 | 5,150.61 | 40.8K |
| 11:49 | 5,150.69 | 5,150.81 | 5,150.63 | 5,150.72 | 16.9K |
| 11:50 | 5,150.49 | 5,150.49 | 5,149.98 | 5,149.98 | 25.5K |
| 11:51 | 5,148.37 | 5,148.46 | 5,147.80 | 5,147.80 | 21.0K |
| 11:52 | 5,148.01 | 5,148.01 | 5,147.42 | 5,147.42 | 24.8K |
| 11:53 | 5,147.33 | 5,147.33 | 5,146.15 | 5,146.15 | 17.7K |
| 11:54 | 5,146.18 | 5,147.24 | 5,146.18 | 5,147.07 | 31.1K |
| 11:55 | 5,147.74 | 5,147.83 | 5,147.32 | 5,147.32 | 32.7K |
| 11:56 | 5,146.74 | 5,147.48 | 5,146.74 | 5,147.48 | 14.3K |
| 11:57 | 5,147.57 | 5,147.59 | 5,147.18 | 5,147.59 | 35.0K |
| 11:58 | 5,147.61 | 5,147.61 | 5,147.06 | 5,147.36 | 40.6K |
| 11:59 | 5,147.56 | 5,147.57 | 5,147.23 | 5,147.23 | 19.7K |
| 12:00 | 5,147.41 | 5,147.41 | 5,146.81 | 5,146.81 | 44.1K |
| 12:01 | 5,147.08 | 5,147.49 | 5,147.08 | 5,147.13 | 13.9K |
| 12:02 | 5,147.73 | 5,148.27 | 5,147.73 | 5,147.98 | 13.0K |
| 12:03 | 5,146.21 | 5,147.26 | 5,146.21 | 5,146.78 | 43.1K |
| 12:04 | 5,146.84 | 5,146.96 | 5,146.35 | 5,146.35 | 21.2K |
| 12:05 | 5,146.37 | 5,146.44 | 5,146.37 | 5,146.41 | 14.2K |
| 12:06 | 5,145.83 | 5,145.90 | 5,145.03 | 5,145.04 | 25.3K |
| 12:07 | 5,145.15 | 5,145.93 | 5,145.15 | 5,145.93 | 28.0K |
| 12:08 | 5,146.20 | 5,146.20 | 5,145.98 | 5,145.98 | 11.7K |
| 12:09 | 5,145.89 | 5,145.89 | 5,145.23 | 5,145.23 | 23.2K |
| 12:10 | 5,145.55 | 5,145.55 | 5,144.28 | 5,144.28 | 61.4K |
| 12:11 | 5,144.57 | 5,144.57 | 5,142.60 | 5,142.60 | 103.1K |
| 12:12 | 5,140.43 | 5,140.98 | 5,140.43 | 5,140.98 | 28.3K |
| 12:13 | 5,140.30 | 5,141.05 | 5,140.29 | 5,141.05 | 45.7K |
| 12:14 | 5,141.26 | 5,141.71 | 5,141.26 | 5,141.58 | 37.2K |
| 12:15 | 5,141.58 | 5,142.00 | 5,141.56 | 5,142.00 | 7.6K |
| 12:16 | 5,142.37 | 5,143.21 | 5,142.37 | 5,143.21 | 15.3K |
| 12:17 | 5,142.24 | 5,142.24 | 5,141.00 | 5,141.00 | 29.3K |
| 12:18 | 5,140.69 | 5,141.01 | 5,140.46 | 5,140.46 | 19.4K |
| 12:19 | 5,141.31 | 5,141.31 | 5,136.68 | 5,136.68 | 76.2K |
| 12:20 | 5,137.28 | 5,137.39 | 5,131.63 | 5,131.63 | 53.7K |
| 12:21 | 5,131.05 | 5,131.05 | 5,129.74 | 5,129.74 | 67.5K |
| 12:22 | 5,128.35 | 5,128.46 | 5,127.23 | 5,128.46 | 39.0K |
| 12:23 | 5,128.68 | 5,131.41 | 5,128.68 | 5,131.41 | 27.6K |
| 12:24 | 5,129.69 | 5,129.78 | 5,128.20 | 5,129.70 | 25.5K |
| 12:25 | 5,128.42 | 5,128.42 | 5,126.49 | 5,126.72 | 26.8K |
| 12:26 | 5,127.99 | 5,130.47 | 5,127.99 | 5,130.47 | 29.1K |
| 12:27 | 5,131.95 | 5,132.88 | 5,131.95 | 5,132.53 | 18.7K |
| 12:28 | 5,132.56 | 5,132.56 | 5,130.55 | 5,130.55 | 15.2K |
| 12:29 | 5,131.34 | 5,132.76 | 5,131.34 | 5,132.76 | 22.0K |
| 12:30 | 5,133.47 | 5,134.58 | 5,133.47 | 5,134.58 | 47.0K |
| 12:31 | 5,134.31 | 5,134.79 | 5,133.77 | 5,133.77 | 9.7K |
| 12:32 | 5,134.57 | 5,134.84 | 5,134.16 | 5,134.16 | 10.4K |
| 12:33 | 5,134.32 | 5,134.96 | 5,134.32 | 5,134.96 | 16.0K |
| 12:34 | 5,135.59 | 5,135.97 | 5,135.10 | 5,135.97 | 28.4K |
| 12:35 | 5,135.66 | 5,136.56 | 5,135.66 | 5,136.24 | 72.8K |
| 12:36 | 5,136.26 | 5,137.25 | 5,135.45 | 5,137.25 | 29.5K |
| 12:37 | 5,137.42 | 5,137.42 | 5,135.66 | 5,136.12 | 49.7K |
| 12:38 | 5,136.59 | 5,136.59 | 5,134.00 | 5,134.00 | 26.8K |
| 12:39 | 5,132.96 | 5,132.96 | 5,132.44 | 5,132.44 | 21.4K |
| 12:40 | 5,133.05 | 5,134.55 | 5,132.96 | 5,134.55 | 40.3K |
| 12:41 | 5,134.31 | 5,134.78 | 5,134.31 | 5,134.62 | 13.8K |
| 12:42 | 5,134.37 | 5,135.46 | 5,134.37 | 5,135.46 | 40.1K |
| 12:43 | 5,135.42 | 5,135.53 | 5,134.06 | 5,134.06 | 67.3K |
| 12:44 | 5,132.69 | 5,133.55 | 5,132.58 | 5,133.54 | 24.2K |
| 12:45 | 5,133.32 | 5,133.32 | 5,133.17 | 5,133.29 | 10.0K |
| 12:46 | 5,133.48 | 5,133.48 | 5,132.32 | 5,132.32 | 20.4K |
| 12:47 | 5,132.32 | 5,133.18 | 5,132.32 | 5,133.18 | 12.5K |
| 12:48 | 5,133.54 | 5,134.15 | 5,133.54 | 5,134.15 | 10.3K |
| 12:49 | 5,133.94 | 5,133.94 | 5,132.71 | 5,132.73 | 15.4K |
| 12:50 | 5,132.85 | 5,132.85 | 5,131.10 | 5,131.17 | 31.8K |
| 12:51 | 5,130.94 | 5,132.64 | 5,130.94 | 5,132.44 | 11.9K |
| 12:52 | 5,132.25 | 5,132.57 | 5,131.42 | 5,131.42 | 89.3K |
| 12:53 | 5,131.69 | 5,132.01 | 5,130.95 | 5,130.95 | 12.7K |
| 12:54 | 5,132.06 | 5,132.06 | 5,131.39 | 5,131.39 | 21.1K |
| 12:55 | 5,131.31 | 5,131.31 | 5,130.57 | 5,130.57 | 27.3K |
| 12:56 | 5,130.42 | 5,131.06 | 5,130.42 | 5,131.06 | 9.4K |
| 12:57 | 5,130.74 | 5,130.74 | 5,129.44 | 5,129.44 | 23.3K |
| 12:58 | 5,129.63 | 5,129.63 | 5,128.97 | 5,129.25 | 37.1K |
| 12:59 | 5,130.11 | 5,130.11 | 5,128.55 | 5,129.06 | 20.9K |
| 13:00 | 5,128.86 | 5,129.41 | 5,128.86 | 5,129.41 | 8.8K |
| 13:01 | 5,129.49 | 5,129.95 | 5,129.31 | 5,129.31 | 14.2K |
| 13:02 | 5,128.57 | 5,129.91 | 5,128.57 | 5,129.68 | 32.1K |
| 13:03 | 5,129.31 | 5,129.31 | 5,128.33 | 5,128.47 | 18.5K |
| 13:04 | 5,128.03 | 5,128.03 | 5,126.99 | 5,127.54 | 27.2K |
| 13:05 | 5,127.80 | 5,128.29 | 5,127.80 | 5,128.29 | 9.3K |
| 13:06 | 5,127.95 | 5,129.15 | 5,127.84 | 5,129.15 | 11.1K |
| 13:07 | 5,129.58 | 5,129.58 | 5,128.97 | 5,129.12 | 6.5K |
| 13:08 | 5,129.02 | 5,129.90 | 5,129.02 | 5,129.61 | 8.0K |
| 13:09 | 5,129.48 | 5,130.45 | 5,129.48 | 5,130.45 | 26.9K |
| 13:10 | 5,130.12 | 5,130.32 | 5,130.12 | 5,130.32 | 16.4K |
| 13:11 | 5,130.15 | 5,130.18 | 5,129.53 | 5,129.53 | 8.6K |
| 13:12 | 5,129.15 | 5,130.30 | 5,129.15 | 5,130.30 | 12.8K |
| 13:13 | 5,130.31 | 5,130.57 | 5,130.31 | 5,130.55 | 7.4K |
| 13:14 | 5,130.47 | 5,131.16 | 5,130.47 | 5,131.16 | 10.2K |
| 13:15 | 5,131.35 | 5,131.35 | 5,130.94 | 5,130.94 | 11.6K |
| 13:16 | 5,130.88 | 5,133.42 | 5,130.88 | 5,132.80 | 26.0K |
| 13:17 | 5,132.57 | 5,132.57 | 5,132.21 | 5,132.43 | 7.6K |
| 13:18 | 5,132.42 | 5,132.52 | 5,132.21 | 5,132.24 | 18.0K |
| 13:19 | 5,132.43 | 5,132.75 | 5,132.25 | 5,132.54 | 17.9K |
| 13:20 | 5,132.79 | 5,133.33 | 5,132.79 | 5,133.09 | 6.0K |
| 13:21 | 5,132.86 | 5,132.86 | 5,132.06 | 5,132.06 | 15.4K |
| 13:22 | 5,132.17 | 5,132.17 | 5,130.81 | 5,130.81 | 100.1K |
| 13:23 | 5,130.86 | 5,131.61 | 5,130.69 | 5,131.32 | 14.0K |
| 13:24 | 5,132.09 | 5,132.09 | 5,131.69 | 5,131.69 | 11.5K |
| 13:25 | 5,131.75 | 5,131.90 | 5,131.74 | 5,131.82 | 8.1K |
| 13:26 | 5,131.48 | 5,131.58 | 5,129.85 | 5,129.85 | 28.2K |
| 13:27 | 5,129.77 | 5,130.11 | 5,129.63 | 5,130.11 | 16.7K |
| 13:28 | 5,129.88 | 5,129.88 | 5,128.67 | 5,128.77 | 24.8K |
| 13:29 | 5,128.89 | 5,129.74 | 5,128.78 | 5,129.74 | 8.6K |
| 13:30 | 5,130.04 | 5,133.66 | 5,130.04 | 5,130.70 | 139.5K |
| 13:31 | 5,131.38 | 5,131.41 | 5,130.83 | 5,130.83 | 9.3K |
| 13:32 | 5,130.10 | 5,131.12 | 5,130.10 | 5,130.74 | 17.3K |
| 13:33 | 5,130.66 | 5,130.66 | 5,128.87 | 5,129.43 | 35.6K |
| 13:34 | 5,130.01 | 5,131.32 | 5,129.95 | 5,130.21 | 14.5K |
| 13:35 | 5,129.58 | 5,129.67 | 5,129.29 | 5,129.67 | 7.0K |
| 13:36 | 5,127.69 | 5,127.82 | 5,127.16 | 5,127.82 | 17.8K |
| 13:37 | 5,128.20 | 5,129.18 | 5,128.02 | 5,129.18 | 27.9K |
| 13:38 | 5,128.86 | 5,129.32 | 5,128.86 | 5,129.32 | 13.7K |
| 13:39 | 5,129.03 | 5,129.07 | 5,128.88 | 5,129.07 | 7.1K |
| 13:40 | 5,129.59 | 5,130.34 | 5,129.59 | 5,130.28 | 24.9K |
| 13:41 | 5,130.09 | 5,130.16 | 5,129.95 | 5,130.07 | 8.4K |
| 13:42 | 5,130.01 | 5,130.54 | 5,130.01 | 5,130.25 | 17.7K |
| 13:43 | 5,130.12 | 5,130.12 | 5,129.75 | 5,130.02 | 26.9K |
| 13:44 | 5,130.15 | 5,130.15 | 5,129.08 | 5,129.08 | 23.8K |
| 13:45 | 5,129.51 | 5,130.57 | 5,129.51 | 5,130.57 | 11.7K |
| 13:46 | 5,130.23 | 5,130.33 | 5,129.83 | 5,129.90 | 16.3K |
| 13:47 | 5,128.87 | 5,128.87 | 5,127.84 | 5,127.84 | 23.6K |
| 13:48 | 5,127.69 | 5,128.32 | 5,127.69 | 5,128.32 | 14.1K |
| 13:49 | 5,127.93 | 5,128.55 | 5,127.93 | 5,128.39 | 10.6K |
| 13:50 | 5,128.61 | 5,128.61 | 5,127.82 | 5,127.82 | 15.8K |
| 13:51 | 5,128.11 | 5,128.47 | 5,128.01 | 5,128.47 | 10.6K |
| 13:52 | 5,128.21 | 5,128.65 | 5,128.21 | 5,128.59 | 11.0K |
| 13:53 | 5,128.81 | 5,128.81 | 5,127.69 | 5,128.24 | 17.1K |
| 13:54 | 5,127.73 | 5,128.07 | 5,127.69 | 5,128.02 | 21.7K |
| 13:55 | 5,127.94 | 5,127.97 | 5,127.77 | 5,127.97 | 5.1K |
| 13:56 | 5,128.18 | 5,128.47 | 5,128.18 | 5,128.47 | 6.7K |
| 13:57 | 5,128.44 | 5,128.73 | 5,128.44 | 5,128.63 | 6.7K |
| 13:58 | 5,128.73 | 5,128.92 | 5,128.43 | 5,128.49 | 6.7K |
| 13:59 | 5,128.93 | 5,128.93 | 5,128.08 | 5,128.11 | 16.4K |
| 14:00 | 5,128.12 | 5,128.78 | 5,128.12 | 5,128.58 | 14.5K |
| 14:01 | 5,128.65 | 5,128.65 | 5,127.58 | 5,127.74 | 28.1K |
| 14:02 | 5,127.61 | 5,128.21 | 5,127.17 | 5,127.17 | 19.6K |
| 14:03 | 5,127.24 | 5,127.61 | 5,127.18 | 5,127.52 | 21.9K |
| 14:04 | 5,127.22 | 5,128.41 | 5,127.22 | 5,128.41 | 18.6K |
| 14:05 | 5,128.16 | 5,128.16 | 5,127.83 | 5,127.92 | 17.7K |
| 14:06 | 5,128.85 | 5,129.20 | 5,128.81 | 5,129.20 | 11.1K |
| 14:07 | 5,130.16 | 5,130.17 | 5,129.81 | 5,129.81 | 18.0K |
| 14:08 | 5,129.56 | 5,129.56 | 5,128.99 | 5,128.99 | 11.4K |
| 14:09 | 5,128.91 | 5,128.91 | 5,128.40 | 5,128.40 | 24.6K |
| 14:10 | 5,128.70 | 5,128.75 | 5,128.32 | 5,128.40 | 5.8K |
| 14:11 | 5,128.27 | 5,128.27 | 5,127.58 | 5,127.58 | 21.8K |
| 14:12 | 5,127.34 | 5,127.35 | 5,126.25 | 5,126.25 | 36.4K |
| 14:13 | 5,126.31 | 5,126.55 | 5,126.31 | 5,126.31 | 13.5K |
| 14:14 | 5,126.88 | 5,126.88 | 5,126.60 | 5,126.70 | 30.0K |
| 14:15 | 5,126.34 | 5,126.34 | 5,125.14 | 5,125.14 | 24.4K |
| 14:16 | 5,125.55 | 5,125.55 | 5,121.56 | 5,122.69 | 36.5K |
| 14:17 | 5,122.40 | 5,122.40 | 5,122.10 | 5,122.10 | 7.6K |
| 14:18 | 5,121.71 | 5,121.71 | 5,120.06 | 5,120.06 | 17.7K |
| 14:19 | 5,118.97 | 5,118.97 | 5,116.24 | 5,116.24 | 62.7K |
| 14:20 | 5,116.70 | 5,116.87 | 5,115.52 | 5,115.52 | 18.4K |
| 14:21 | 5,114.84 | 5,115.11 | 5,114.34 | 5,114.34 | 64.9K |
| 14:22 | 5,113.91 | 5,116.64 | 5,113.91 | 5,116.64 | 47.9K |
| 14:23 | 5,117.61 | 5,117.61 | 5,116.88 | 5,117.40 | 22.9K |
| 14:24 | 5,117.04 | 5,118.05 | 5,117.04 | 5,118.05 | 14.1K |
| 14:25 | 5,118.51 | 5,119.43 | 5,118.51 | 5,119.03 | 16.2K |
| 14:26 | 5,118.90 | 5,118.90 | 5,117.98 | 5,117.98 | 7.4K |
| 14:27 | 5,117.84 | 5,117.84 | 5,116.90 | 5,116.90 | 5.8K |
| 14:28 | 5,116.87 | 5,117.75 | 5,116.87 | 5,117.75 | 15.1K |
| 14:29 | 5,117.46 | 5,117.46 | 5,116.56 | 5,117.11 | 20.0K |
| 14:30 | 5,117.19 | 5,117.65 | 5,117.14 | 5,117.48 | 5.9K |
| 14:31 | 5,116.91 | 5,116.91 | 5,115.96 | 5,115.96 | 19.0K |
| 14:32 | 5,116.80 | 5,116.80 | 5,115.92 | 5,115.92 | 15.8K |
| 14:33 | 5,116.37 | 5,116.37 | 5,115.52 | 5,116.31 | 13.2K |
| 14:34 | 5,116.31 | 5,116.70 | 5,116.31 | 5,116.36 | 18.1K |
| 14:35 | 5,116.20 | 5,116.20 | 5,116.09 | 5,116.10 | 2.6K |
| 14:36 | 5,116.47 | 5,118.27 | 5,116.46 | 5,118.27 | 31.7K |
| 14:37 | 5,118.17 | 5,119.71 | 5,118.17 | 5,119.71 | 18.3K |
| 14:38 | 5,119.69 | 5,119.83 | 5,119.69 | 5,119.78 | 9.1K |
| 14:39 | 5,119.78 | 5,119.90 | 5,119.78 | 5,119.83 | 8.2K |
| 14:40 | 5,119.63 | 5,119.82 | 5,119.26 | 5,119.42 | 11.4K |
| 14:41 | 5,120.44 | 5,121.44 | 5,120.44 | 5,121.36 | 21.9K |
| 14:42 | 5,122.62 | 5,123.73 | 5,122.62 | 5,123.73 | 18.9K |
| 14:43 | 5,124.63 | 5,124.63 | 5,123.56 | 5,123.78 | 9.1K |
| 14:44 | 5,124.00 | 5,124.06 | 5,123.92 | 5,123.92 | 7.0K |
| 14:45 | 5,123.92 | 5,124.72 | 5,123.92 | 5,124.68 | 7.3K |
| 14:46 | 5,124.95 | 5,125.24 | 5,124.95 | 5,125.01 | 3.4K |
| 14:47 | 5,125.12 | 5,125.12 | 5,123.96 | 5,124.03 | 13.3K |
| 14:48 | 5,124.13 | 5,124.64 | 5,124.13 | 5,124.64 | 4.0K |
| 14:49 | 5,124.59 | 5,125.40 | 5,124.59 | 5,124.99 | 12.0K |
| 14:50 | 5,125.10 | 5,125.10 | 5,124.60 | 5,124.85 | 13.6K |
| 14:51 | 5,124.88 | 5,125.34 | 5,124.78 | 5,124.83 | 32.3K |
| 14:52 | 5,124.73 | 5,124.98 | 5,124.57 | 5,124.98 | 13.0K |
| 14:53 | 5,124.64 | 5,124.64 | 5,123.82 | 5,123.82 | 19.3K |
| 14:54 | 5,123.87 | 5,124.16 | 5,123.87 | 5,123.89 | 13.7K |
| 14:55 | 5,124.39 | 5,124.57 | 5,124.36 | 5,124.36 | 14.1K |
| 14:56 | 5,124.47 | 5,124.85 | 5,124.47 | 5,124.76 | 13.9K |
| 14:57 | 5,124.58 | 5,124.58 | 5,124.00 | 5,124.06 | 22.4K |
| 14:58 | 5,124.14 | 5,124.59 | 5,124.14 | 5,124.51 | 17.7K |
| 14:59 | 5,124.39 | 5,124.39 | 5,124.00 | 5,124.00 | 11.3K |
| 15:00 | 5,123.81 | 5,123.84 | 5,123.35 | 5,123.35 | 11.3K |
| 15:01 | 5,123.27 | 5,123.75 | 5,123.27 | 5,123.75 | 16.3K |
| 15:02 | 5,123.75 | 5,123.75 | 5,123.27 | 5,123.38 | 35.6K |
| 15:03 | 5,123.22 | 5,123.22 | 5,122.64 | 5,122.91 | 12.0K |
| 15:04 | 5,122.23 | 5,122.23 | 5,121.43 | 5,121.43 | 7.2K |
| 15:05 | 5,121.41 | 5,121.54 | 5,120.10 | 5,120.10 | 14.7K |
| 15:06 | 5,119.98 | 5,120.16 | 5,119.05 | 5,119.05 | 13.8K |
| 15:07 | 5,118.68 | 5,118.73 | 5,118.62 | 5,118.62 | 8.6K |
| 15:08 | 5,118.11 | 5,118.59 | 5,117.69 | 5,118.59 | 15.7K |
| 15:09 | 5,117.88 | 5,117.88 | 5,116.44 | 5,116.44 | 28.3K |
| 15:10 | 5,116.83 | 5,117.27 | 5,116.60 | 5,117.27 | 13.4K |
| 15:11 | 5,117.46 | 5,118.54 | 5,117.46 | 5,118.54 | 15.9K |
| 15:12 | 5,118.91 | 5,119.22 | 5,118.71 | 5,118.71 | 26.1K |
| 15:13 | 5,118.10 | 5,118.10 | 5,117.53 | 5,117.71 | 25.9K |
| 15:14 | 5,118.20 | 5,118.24 | 5,117.49 | 5,117.58 | 21.8K |
| 15:15 | 5,117.31 | 5,118.55 | 5,117.31 | 5,117.89 | 16.4K |
| 15:16 | 5,118.08 | 5,118.08 | 5,117.26 | 5,117.26 | 19.0K |
| 15:17 | 5,117.05 | 5,117.09 | 5,116.23 | 5,116.23 | 9.4K |
| 15:18 | 5,116.16 | 5,116.25 | 5,116.03 | 5,116.18 | 12.7K |
| 15:19 | 5,116.43 | 5,116.43 | 5,115.87 | 5,116.04 | 15.4K |
| 15:20 | 5,116.24 | 5,116.39 | 5,115.66 | 5,115.66 | 22.1K |
| 15:21 | 5,115.62 | 5,116.01 | 5,115.62 | 5,116.01 | 54.4K |
| 15:22 | 5,115.72 | 5,116.65 | 5,115.72 | 5,116.46 | 18.7K |
| 15:23 | 5,116.41 | 5,117.15 | 5,116.41 | 5,117.15 | 35.1K |
| 15:24 | 5,117.45 | 5,117.80 | 5,117.41 | 5,117.41 | 22.6K |
| 15:25 | 5,117.06 | 5,117.21 | 5,116.78 | 5,117.21 | 21.6K |
| 15:26 | 5,117.43 | 5,117.88 | 5,117.43 | 5,117.70 | 17.2K |
| 15:27 | 5,117.47 | 5,117.47 | 5,117.10 | 5,117.10 | 23.3K |
| 15:28 | 5,116.92 | 5,117.07 | 5,116.83 | 5,116.83 | 31.4K |
| 15:29 | 5,116.66 | 5,116.66 | 5,116.44 | 5,116.53 | 10.7K |
| 15:30 | 5,116.21 | 5,117.59 | 5,116.21 | 5,117.43 | 17.5K |
| 15:31 | 5,118.25 | 5,118.25 | 5,117.29 | 5,117.29 | 25.6K |
| 15:32 | 5,117.21 | 5,117.43 | 5,117.06 | 5,117.06 | 12.2K |
| 15:33 | 5,117.08 | 5,117.08 | 5,116.71 | 5,116.90 | 20.1K |
| 15:34 | 5,116.90 | 5,117.04 | 5,116.27 | 5,116.27 | 19.9K |
| 15:35 | 5,115.83 | 5,115.98 | 5,115.83 | 5,115.89 | 28.6K |
| 15:36 | 5,116.02 | 5,116.66 | 5,116.02 | 5,116.66 | 14.2K |
| 15:37 | 5,115.26 | 5,115.26 | 5,114.62 | 5,114.63 | 36.2K |
| 15:38 | 5,114.69 | 5,115.08 | 5,114.69 | 5,114.76 | 17.9K |
| 15:39 | 5,114.59 | 5,114.64 | 5,114.39 | 5,114.50 | 20.5K |
| 15:40 | 5,114.35 | 5,115.02 | 5,114.31 | 5,115.02 | 24.5K |
| 15:41 | 5,114.39 | 5,114.48 | 5,114.26 | 5,114.34 | 26.2K |
| 15:42 | 5,114.40 | 5,114.66 | 5,114.22 | 5,114.37 | 24.7K |
| 15:43 | 5,114.62 | 5,114.75 | 5,114.46 | 5,114.75 | 8.9K |
| 15:44 | 5,114.65 | 5,114.65 | 5,114.10 | 5,114.10 | 15.1K |
| 15:45 | 5,114.00 | 5,115.62 | 5,114.00 | 5,114.82 | 46.3K |
| 15:46 | 5,114.97 | 5,114.97 | 5,114.33 | 5,114.60 | 32.4K |
| 15:47 | 5,115.03 | 5,115.03 | 5,114.50 | 5,114.70 | 28.4K |
| 15:48 | 5,114.78 | 5,115.70 | 5,114.78 | 5,115.70 | 31.8K |
| 15:49 | 5,116.07 | 5,117.07 | 5,116.07 | 5,117.07 | 27.5K |
| 15:50 | 5,120.25 | 5,120.25 | 5,119.25 | 5,119.25 | 122.7K |
| 15:51 | 5,119.14 | 5,119.14 | 5,118.05 | 5,118.49 | 42.8K |
| 15:52 | 5,118.77 | 5,119.53 | 5,118.77 | 5,119.53 | 53.5K |
| 15:53 | 5,119.42 | 5,120.00 | 5,119.42 | 5,119.83 | 50.0K |
| 15:54 | 5,120.79 | 5,121.62 | 5,119.73 | 5,119.73 | 92.5K |
| 15:55 | 5,119.43 | 5,119.89 | 5,119.09 | 5,119.89 | 150.4K |
| 15:56 | 5,119.33 | 5,120.82 | 5,118.91 | 5,120.82 | 146.1K |
| 15:57 | 5,119.77 | 5,120.10 | 5,119.69 | 5,120.10 | 142.4K |
| 15:58 | 5,121.06 | 5,121.06 | 5,120.33 | 5,120.79 | 205.4K |
| 15:59 | 5,120.84 | 5,120.84 | 5,120.34 | 5,120.54 | 207.0K |
| 16:00 | 5,120.83 | 5,120.83 | 5,120.83 | 5,120.83 | 35,290.8K |
| 16:01 | 5,120.83 | 5,120.83 | 5,120.83 | 5,120.83 | 2.1K |