5,837.14
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,136.41 | 5,136.41 | 5,133.85 | 5,135.45 | 1,573.1K |
| 09:31 | 5,145.12 | 5,145.28 | 5,143.42 | 5,145.28 | 149.5K |
| 09:32 | 5,144.39 | 5,147.38 | 5,142.79 | 5,145.72 | 81.0K |
| 09:33 | 5,143.32 | 5,147.46 | 5,142.68 | 5,147.00 | 44.0K |
| 09:34 | 5,147.58 | 5,149.13 | 5,147.33 | 5,148.06 | 79.2K |
| 09:35 | 5,147.33 | 5,147.33 | 5,143.87 | 5,143.87 | 23.2K |
| 09:36 | 5,145.67 | 5,146.19 | 5,145.17 | 5,146.19 | 41.2K |
| 09:37 | 5,146.37 | 5,146.44 | 5,144.74 | 5,145.14 | 54.8K |
| 09:38 | 5,145.74 | 5,145.94 | 5,145.49 | 5,145.50 | 49.5K |
| 09:39 | 5,144.24 | 5,144.86 | 5,143.59 | 5,143.59 | 37.5K |
| 09:40 | 5,142.73 | 5,146.29 | 5,142.73 | 5,146.29 | 34.5K |
| 09:41 | 5,145.90 | 5,146.23 | 5,144.13 | 5,144.13 | 42.1K |
| 09:42 | 5,145.69 | 5,147.60 | 5,145.69 | 5,147.60 | 42.5K |
| 09:43 | 5,146.08 | 5,146.43 | 5,146.08 | 5,146.43 | 35.5K |
| 09:44 | 5,146.14 | 5,148.66 | 5,146.14 | 5,148.66 | 22.9K |
| 09:45 | 5,150.73 | 5,154.33 | 5,150.62 | 5,154.33 | 69.6K |
| 09:46 | 5,152.98 | 5,154.10 | 5,152.98 | 5,154.10 | 49.5K |
| 09:47 | 5,152.67 | 5,152.67 | 5,151.56 | 5,151.56 | 31.9K |
| 09:48 | 5,150.69 | 5,152.13 | 5,150.69 | 5,152.13 | 29.0K |
| 09:49 | 5,152.36 | 5,152.47 | 5,150.74 | 5,151.61 | 16.1K |
| 09:50 | 5,152.95 | 5,154.22 | 5,152.76 | 5,153.36 | 24.1K |
| 09:51 | 5,152.98 | 5,153.32 | 5,152.94 | 5,152.94 | 31.4K |
| 09:52 | 5,152.71 | 5,153.66 | 5,152.71 | 5,153.66 | 31.3K |
| 09:53 | 5,154.21 | 5,154.98 | 5,154.21 | 5,154.52 | 38.7K |
| 09:54 | 5,154.44 | 5,155.11 | 5,154.44 | 5,154.70 | 61.7K |
| 09:55 | 5,154.21 | 5,156.57 | 5,154.21 | 5,155.68 | 30.4K |
| 09:56 | 5,155.13 | 5,156.67 | 5,155.13 | 5,156.67 | 21.2K |
| 09:57 | 5,156.22 | 5,157.86 | 5,156.22 | 5,156.88 | 36.5K |
| 09:58 | 5,156.73 | 5,157.86 | 5,156.73 | 5,157.86 | 39.2K |
| 09:59 | 5,156.34 | 5,157.95 | 5,156.34 | 5,157.77 | 32.8K |
| 10:00 | 5,159.20 | 5,159.20 | 5,157.28 | 5,157.41 | 26.0K |
| 10:01 | 5,155.37 | 5,156.76 | 5,155.11 | 5,156.76 | 43.5K |
| 10:02 | 5,156.96 | 5,157.33 | 5,156.92 | 5,156.92 | 31.8K |
| 10:03 | 5,158.23 | 5,160.45 | 5,158.23 | 5,159.99 | 78.8K |
| 10:04 | 5,158.83 | 5,159.00 | 5,158.45 | 5,158.62 | 63.5K |
| 10:05 | 5,160.16 | 5,160.16 | 5,158.43 | 5,158.43 | 89.2K |
| 10:06 | 5,157.85 | 5,158.22 | 5,156.29 | 5,156.29 | 49.1K |
| 10:07 | 5,156.85 | 5,157.68 | 5,156.85 | 5,157.63 | 14.6K |
| 10:08 | 5,157.69 | 5,158.69 | 5,157.69 | 5,158.45 | 31.4K |
| 10:09 | 5,157.59 | 5,157.59 | 5,155.75 | 5,155.92 | 26.8K |
| 10:10 | 5,155.88 | 5,156.58 | 5,155.54 | 5,155.54 | 40.5K |
| 10:11 | 5,155.17 | 5,155.37 | 5,154.93 | 5,155.10 | 36.8K |
| 10:12 | 5,155.08 | 5,155.40 | 5,155.08 | 5,155.40 | 22.1K |
| 10:13 | 5,154.43 | 5,154.79 | 5,153.45 | 5,153.45 | 26.9K |
| 10:14 | 5,153.59 | 5,154.39 | 5,153.59 | 5,154.37 | 25.0K |
| 10:15 | 5,153.99 | 5,155.04 | 5,153.97 | 5,153.97 | 39.5K |
| 10:16 | 5,154.19 | 5,155.02 | 5,154.15 | 5,154.15 | 38.9K |
| 10:17 | 5,155.96 | 5,156.08 | 5,155.42 | 5,156.08 | 23.3K |
| 10:18 | 5,155.78 | 5,157.40 | 5,155.78 | 5,157.40 | 70.5K |
| 10:19 | 5,157.26 | 5,157.26 | 5,156.29 | 5,156.29 | 17.2K |
| 10:20 | 5,156.94 | 5,156.94 | 5,156.25 | 5,156.25 | 27.1K |
| 10:21 | 5,156.93 | 5,156.93 | 5,156.04 | 5,156.10 | 78.1K |
| 10:22 | 5,155.93 | 5,155.96 | 5,154.87 | 5,154.87 | 19.6K |
| 10:23 | 5,154.59 | 5,156.14 | 5,154.59 | 5,155.18 | 29.7K |
| 10:24 | 5,155.07 | 5,156.18 | 5,155.07 | 5,155.68 | 51.0K |
| 10:25 | 5,155.61 | 5,156.11 | 5,155.61 | 5,155.96 | 26.1K |
| 10:26 | 5,155.83 | 5,156.91 | 5,155.83 | 5,156.20 | 22.2K |
| 10:27 | 5,156.14 | 5,156.14 | 5,155.40 | 5,155.61 | 17.9K |
| 10:28 | 5,155.78 | 5,156.45 | 5,155.78 | 5,155.88 | 23.3K |
| 10:29 | 5,155.67 | 5,155.74 | 5,155.59 | 5,155.59 | 10.9K |
| 10:30 | 5,155.38 | 5,155.38 | 5,154.75 | 5,155.34 | 15.0K |
| 10:31 | 5,155.21 | 5,155.90 | 5,155.21 | 5,155.90 | 34.0K |
| 10:32 | 5,156.26 | 5,158.43 | 5,156.26 | 5,158.43 | 22.5K |
| 10:33 | 5,158.48 | 5,160.37 | 5,158.48 | 5,160.15 | 35.6K |
| 10:34 | 5,160.53 | 5,160.53 | 5,159.35 | 5,159.35 | 48.8K |
| 10:35 | 5,159.20 | 5,159.90 | 5,158.48 | 5,158.48 | 19.1K |
| 10:36 | 5,158.65 | 5,158.65 | 5,156.75 | 5,156.75 | 28.8K |
| 10:37 | 5,156.57 | 5,156.67 | 5,156.21 | 5,156.21 | 34.0K |
| 10:38 | 5,156.50 | 5,157.31 | 5,156.50 | 5,157.31 | 39.7K |
| 10:39 | 5,157.52 | 5,159.29 | 5,157.52 | 5,159.29 | 26.3K |
| 10:40 | 5,159.03 | 5,160.40 | 5,159.03 | 5,160.40 | 23.1K |
| 10:41 | 5,160.69 | 5,160.69 | 5,159.87 | 5,159.87 | 33.4K |
| 10:42 | 5,160.75 | 5,160.75 | 5,160.42 | 5,160.55 | 21.4K |
| 10:43 | 5,160.67 | 5,161.22 | 5,159.81 | 5,159.81 | 55.7K |
| 10:44 | 5,159.31 | 5,159.31 | 5,158.22 | 5,158.22 | 18.7K |
| 10:45 | 5,158.27 | 5,159.01 | 5,158.27 | 5,158.37 | 20.4K |
| 10:46 | 5,158.58 | 5,158.58 | 5,157.59 | 5,157.59 | 15.4K |
| 10:47 | 5,157.85 | 5,160.31 | 5,157.85 | 5,160.31 | 33.1K |
| 10:48 | 5,160.15 | 5,160.59 | 5,160.00 | 5,160.53 | 17.6K |
| 10:49 | 5,159.83 | 5,159.83 | 5,158.55 | 5,158.55 | 16.4K |
| 10:50 | 5,158.17 | 5,158.72 | 5,158.17 | 5,158.72 | 17.6K |
| 10:51 | 5,160.24 | 5,160.52 | 5,160.24 | 5,160.47 | 118.9K |
| 10:52 | 5,159.79 | 5,160.52 | 5,159.54 | 5,160.52 | 15.3K |
| 10:53 | 5,160.51 | 5,161.20 | 5,160.34 | 5,161.20 | 30.1K |
| 10:54 | 5,161.51 | 5,161.67 | 5,161.13 | 5,161.16 | 17.4K |
| 10:55 | 5,161.99 | 5,161.99 | 5,161.16 | 5,161.16 | 15.2K |
| 10:56 | 5,160.40 | 5,160.93 | 5,160.40 | 5,160.84 | 30.0K |
| 10:57 | 5,160.82 | 5,162.17 | 5,160.82 | 5,161.30 | 24.8K |
| 10:58 | 5,160.67 | 5,161.80 | 5,160.67 | 5,161.80 | 15.8K |
| 10:59 | 5,161.65 | 5,161.68 | 5,161.12 | 5,161.12 | 13.4K |
| 11:00 | 5,161.17 | 5,161.18 | 5,160.39 | 5,161.18 | 23.3K |
| 11:01 | 5,161.32 | 5,161.32 | 5,160.05 | 5,160.05 | 17.7K |
| 11:02 | 5,160.21 | 5,160.24 | 5,159.89 | 5,159.89 | 10.3K |
| 11:03 | 5,160.49 | 5,161.36 | 5,160.49 | 5,161.00 | 25.3K |
| 11:04 | 5,161.00 | 5,162.93 | 5,161.00 | 5,162.93 | 55.7K |
| 11:05 | 5,162.55 | 5,163.18 | 5,162.37 | 5,163.18 | 20.3K |
| 11:06 | 5,163.34 | 5,163.34 | 5,163.04 | 5,163.04 | 23.4K |
| 11:07 | 5,163.76 | 5,164.69 | 5,163.25 | 5,164.69 | 40.1K |
| 11:08 | 5,164.82 | 5,165.39 | 5,164.82 | 5,165.39 | 24.4K |
| 11:09 | 5,165.42 | 5,166.97 | 5,165.42 | 5,166.97 | 20.2K |
| 11:10 | 5,166.58 | 5,166.58 | 5,164.94 | 5,164.94 | 26.3K |
| 11:11 | 5,164.81 | 5,165.30 | 5,164.81 | 5,164.81 | 15.6K |
| 11:12 | 5,164.87 | 5,165.17 | 5,164.87 | 5,164.88 | 19.6K |
| 11:13 | 5,164.94 | 5,165.04 | 5,164.82 | 5,165.04 | 11.0K |
| 11:14 | 5,165.08 | 5,165.57 | 5,165.08 | 5,165.41 | 7.5K |
| 11:15 | 5,165.53 | 5,165.53 | 5,165.08 | 5,165.08 | 19.6K |
| 11:16 | 5,165.93 | 5,165.93 | 5,164.75 | 5,164.75 | 25.7K |
| 11:17 | 5,164.64 | 5,165.56 | 5,164.64 | 5,165.47 | 15.6K |
| 11:18 | 5,165.52 | 5,165.52 | 5,164.66 | 5,165.11 | 36.0K |
| 11:19 | 5,165.13 | 5,165.38 | 5,165.13 | 5,165.38 | 10.5K |
| 11:20 | 5,165.24 | 5,165.62 | 5,164.88 | 5,165.62 | 17.5K |
| 11:21 | 5,165.57 | 5,165.59 | 5,164.79 | 5,165.59 | 18.3K |
| 11:22 | 5,165.80 | 5,166.51 | 5,165.80 | 5,166.03 | 19.8K |
| 11:23 | 5,166.48 | 5,167.11 | 5,166.48 | 5,167.11 | 27.2K |
| 11:24 | 5,167.19 | 5,167.24 | 5,167.09 | 5,167.24 | 7.3K |
| 11:25 | 5,167.31 | 5,167.77 | 5,167.31 | 5,167.39 | 24.4K |
| 11:26 | 5,167.93 | 5,168.65 | 5,167.93 | 5,168.65 | 26.1K |
| 11:27 | 5,169.33 | 5,170.75 | 5,168.93 | 5,170.75 | 54.6K |
| 11:28 | 5,170.65 | 5,171.79 | 5,170.65 | 5,171.79 | 22.5K |
| 11:29 | 5,171.89 | 5,173.66 | 5,171.89 | 5,173.66 | 56.8K |
| 11:30 | 5,172.70 | 5,174.98 | 5,172.70 | 5,174.98 | 49.5K |
| 11:31 | 5,174.99 | 5,175.68 | 5,174.99 | 5,175.68 | 64.4K |
| 11:32 | 5,176.85 | 5,178.58 | 5,176.85 | 5,178.58 | 71.8K |
| 11:33 | 5,178.23 | 5,178.23 | 5,175.67 | 5,176.91 | 81.2K |
| 11:34 | 5,177.11 | 5,177.11 | 5,176.03 | 5,176.98 | 18.4K |
| 11:35 | 5,177.17 | 5,177.17 | 5,175.34 | 5,175.48 | 14.1K |
| 11:36 | 5,175.58 | 5,176.25 | 5,175.58 | 5,176.25 | 19.4K |
| 11:37 | 5,176.73 | 5,177.44 | 5,176.73 | 5,177.20 | 15.9K |
| 11:38 | 5,177.36 | 5,177.73 | 5,175.96 | 5,175.96 | 32.9K |
| 11:39 | 5,176.70 | 5,176.78 | 5,176.16 | 5,176.78 | 15.8K |
| 11:40 | 5,176.96 | 5,178.27 | 5,176.96 | 5,177.85 | 23.9K |
| 11:41 | 5,177.63 | 5,177.63 | 5,176.75 | 5,176.92 | 30.4K |
| 11:42 | 5,177.10 | 5,177.10 | 5,176.02 | 5,176.02 | 20.9K |
| 11:43 | 5,176.35 | 5,177.20 | 5,176.35 | 5,177.14 | 26.5K |
| 11:44 | 5,176.98 | 5,177.01 | 5,176.55 | 5,176.55 | 12.9K |
| 11:45 | 5,176.55 | 5,176.55 | 5,175.41 | 5,175.41 | 7.9K |
| 11:46 | 5,174.98 | 5,175.57 | 5,174.98 | 5,175.57 | 32.5K |
| 11:47 | 5,175.59 | 5,176.25 | 5,175.59 | 5,176.02 | 19.0K |
| 11:48 | 5,177.13 | 5,177.21 | 5,176.15 | 5,176.15 | 23.9K |
| 11:49 | 5,175.83 | 5,177.54 | 5,175.78 | 5,177.54 | 31.7K |
| 11:50 | 5,176.96 | 5,176.96 | 5,175.46 | 5,175.46 | 19.9K |
| 11:51 | 5,174.91 | 5,175.62 | 5,174.73 | 5,175.62 | 8.8K |
| 11:52 | 5,175.23 | 5,175.23 | 5,174.00 | 5,174.37 | 21.0K |
| 11:53 | 5,174.24 | 5,174.28 | 5,174.08 | 5,174.28 | 4.0K |
| 11:54 | 5,175.01 | 5,175.51 | 5,175.01 | 5,175.03 | 24.9K |
| 11:55 | 5,176.70 | 5,176.70 | 5,176.03 | 5,176.03 | 43.6K |
| 11:56 | 5,176.09 | 5,176.56 | 5,176.09 | 5,176.14 | 20.3K |
| 11:57 | 5,175.72 | 5,175.78 | 5,175.34 | 5,175.34 | 4.8K |
| 11:58 | 5,175.34 | 5,176.31 | 5,175.34 | 5,176.01 | 7.5K |
| 11:59 | 5,177.08 | 5,177.51 | 5,177.08 | 5,177.19 | 7.7K |
| 12:00 | 5,176.24 | 5,176.92 | 5,175.81 | 5,175.81 | 30.9K |
| 12:01 | 5,176.55 | 5,177.74 | 5,176.55 | 5,177.54 | 29.9K |
| 12:02 | 5,177.88 | 5,178.11 | 5,176.67 | 5,176.67 | 33.3K |
| 12:03 | 5,177.30 | 5,177.86 | 5,176.87 | 5,177.86 | 26.9K |
| 12:04 | 5,177.74 | 5,177.79 | 5,177.74 | 5,177.78 | 11.1K |
| 12:05 | 5,178.09 | 5,178.19 | 5,177.75 | 5,178.19 | 25.3K |
| 12:06 | 5,178.01 | 5,178.77 | 5,178.01 | 5,178.63 | 14.3K |
| 12:07 | 5,177.96 | 5,179.09 | 5,177.74 | 5,179.09 | 15.1K |
| 12:08 | 5,180.51 | 5,181.58 | 5,180.39 | 5,181.43 | 27.0K |
| 12:09 | 5,181.24 | 5,182.07 | 5,181.24 | 5,182.07 | 21.0K |
| 12:10 | 5,182.20 | 5,183.29 | 5,182.20 | 5,182.88 | 57.4K |
| 12:11 | 5,182.68 | 5,182.86 | 5,182.42 | 5,182.42 | 12.1K |
| 12:12 | 5,182.06 | 5,182.06 | 5,179.93 | 5,179.93 | 30.2K |
| 12:13 | 5,179.91 | 5,179.91 | 5,178.19 | 5,178.48 | 50.0K |
| 12:14 | 5,178.34 | 5,178.34 | 5,177.15 | 5,177.40 | 28.8K |
| 12:15 | 5,177.19 | 5,177.35 | 5,176.84 | 5,176.84 | 12.5K |
| 12:16 | 5,177.72 | 5,177.72 | 5,177.31 | 5,177.31 | 28.4K |
| 12:17 | 5,176.94 | 5,176.94 | 5,175.43 | 5,176.93 | 33.7K |
| 12:18 | 5,176.69 | 5,176.69 | 5,175.15 | 5,175.15 | 12.9K |
| 12:19 | 5,175.09 | 5,175.09 | 5,174.06 | 5,174.06 | 15.3K |
| 12:20 | 5,173.83 | 5,174.28 | 5,172.78 | 5,174.28 | 21.8K |
| 12:21 | 5,174.70 | 5,174.70 | 5,173.95 | 5,173.95 | 11.2K |
| 12:22 | 5,174.06 | 5,174.06 | 5,173.24 | 5,173.32 | 15.3K |
| 12:23 | 5,173.34 | 5,173.35 | 5,173.27 | 5,173.27 | 5.6K |
| 12:24 | 5,173.92 | 5,174.05 | 5,173.83 | 5,173.83 | 36.6K |
| 12:25 | 5,173.00 | 5,173.13 | 5,172.73 | 5,172.73 | 15.6K |
| 12:26 | 5,172.55 | 5,173.16 | 5,172.55 | 5,172.82 | 41.2K |
| 12:27 | 5,173.33 | 5,173.33 | 5,172.83 | 5,173.31 | 14.8K |
| 12:28 | 5,172.98 | 5,172.98 | 5,172.49 | 5,172.49 | 11.4K |
| 12:29 | 5,172.17 | 5,172.93 | 5,171.93 | 5,171.93 | 24.5K |
| 12:30 | 5,170.55 | 5,170.74 | 5,170.18 | 5,170.18 | 21.2K |
| 12:31 | 5,169.80 | 5,170.74 | 5,169.73 | 5,170.74 | 20.5K |
| 12:32 | 5,170.69 | 5,170.69 | 5,170.13 | 5,170.13 | 7.9K |
| 12:33 | 5,169.96 | 5,169.96 | 5,169.17 | 5,169.17 | 14.0K |
| 12:34 | 5,168.97 | 5,168.97 | 5,168.73 | 5,168.88 | 15.9K |
| 12:35 | 5,168.74 | 5,170.70 | 5,168.74 | 5,170.70 | 23.2K |
| 12:36 | 5,170.59 | 5,170.93 | 5,170.26 | 5,170.93 | 12.9K |
| 12:37 | 5,170.18 | 5,171.88 | 5,170.02 | 5,171.88 | 22.4K |
| 12:38 | 5,171.90 | 5,171.90 | 5,170.91 | 5,170.91 | 7.4K |
| 12:39 | 5,171.16 | 5,171.40 | 5,170.89 | 5,170.89 | 11.9K |
| 12:40 | 5,170.81 | 5,170.94 | 5,170.76 | 5,170.80 | 21.7K |
| 12:41 | 5,170.52 | 5,171.26 | 5,170.52 | 5,171.17 | 10.9K |
| 12:42 | 5,170.88 | 5,171.13 | 5,170.43 | 5,171.09 | 15.8K |
| 12:43 | 5,170.80 | 5,170.80 | 5,170.62 | 5,170.64 | 7.7K |
| 12:44 | 5,170.33 | 5,171.44 | 5,170.33 | 5,171.44 | 43.8K |
| 12:45 | 5,171.22 | 5,171.22 | 5,170.79 | 5,170.79 | 8.6K |
| 12:46 | 5,170.73 | 5,170.73 | 5,170.17 | 5,170.17 | 4.1K |
| 12:47 | 5,170.08 | 5,170.08 | 5,169.26 | 5,169.26 | 7.2K |
| 12:48 | 5,169.30 | 5,169.30 | 5,168.44 | 5,169.23 | 15.7K |
| 12:49 | 5,169.52 | 5,169.54 | 5,169.41 | 5,169.54 | 6.0K |
| 12:50 | 5,169.02 | 5,169.02 | 5,168.74 | 5,168.74 | 4.3K |
| 12:51 | 5,168.50 | 5,170.18 | 5,168.43 | 5,170.18 | 21.1K |
| 12:52 | 5,171.20 | 5,171.20 | 5,170.30 | 5,170.30 | 10.7K |
| 12:53 | 5,170.13 | 5,170.13 | 5,169.86 | 5,169.92 | 4.5K |
| 12:54 | 5,169.95 | 5,169.95 | 5,169.65 | 5,169.65 | 7.6K |
| 12:55 | 5,169.76 | 5,171.55 | 5,169.76 | 5,171.32 | 8.8K |
| 12:56 | 5,171.09 | 5,171.54 | 5,171.09 | 5,171.50 | 5.5K |
| 12:57 | 5,171.66 | 5,172.09 | 5,171.66 | 5,172.09 | 4.9K |
| 12:58 | 5,172.27 | 5,172.69 | 5,172.24 | 5,172.69 | 7.0K |
| 12:59 | 5,172.81 | 5,173.04 | 5,172.81 | 5,172.86 | 28.7K |
| 13:00 | 5,172.58 | 5,172.61 | 5,172.47 | 5,172.53 | 6.6K |
| 13:01 | 5,172.47 | 5,174.05 | 5,172.47 | 5,174.05 | 12.3K |
| 13:02 | 5,173.97 | 5,174.36 | 5,173.97 | 5,174.01 | 15.6K |
| 13:03 | 5,173.27 | 5,173.27 | 5,172.88 | 5,172.88 | 12.5K |
| 13:04 | 5,172.89 | 5,175.68 | 5,172.89 | 5,175.68 | 22.3K |
| 13:05 | 5,175.73 | 5,176.80 | 5,175.73 | 5,176.31 | 17.7K |
| 13:06 | 5,177.23 | 5,177.46 | 5,177.09 | 5,177.46 | 13.6K |
| 13:07 | 5,177.18 | 5,177.18 | 5,176.63 | 5,176.83 | 12.5K |
| 13:08 | 5,176.87 | 5,177.57 | 5,176.87 | 5,177.48 | 12.7K |
| 13:09 | 5,177.63 | 5,177.63 | 5,177.22 | 5,177.22 | 6.6K |
| 13:10 | 5,177.13 | 5,177.71 | 5,177.13 | 5,177.64 | 8.6K |
| 13:11 | 5,176.88 | 5,176.88 | 5,176.66 | 5,176.82 | 21.9K |
| 13:12 | 5,176.53 | 5,177.12 | 5,176.53 | 5,177.12 | 19.0K |
| 13:13 | 5,176.52 | 5,176.52 | 5,176.01 | 5,176.01 | 11.1K |
| 13:14 | 5,175.98 | 5,176.61 | 5,175.96 | 5,176.61 | 15.7K |
| 13:15 | 5,176.68 | 5,176.68 | 5,175.18 | 5,175.18 | 12.8K |
| 13:16 | 5,175.36 | 5,175.36 | 5,174.80 | 5,175.28 | 16.5K |
| 13:17 | 5,175.11 | 5,175.11 | 5,174.32 | 5,174.32 | 14.9K |
| 13:18 | 5,174.01 | 5,174.01 | 5,173.31 | 5,173.31 | 5.2K |
| 13:19 | 5,173.37 | 5,173.37 | 5,172.70 | 5,172.70 | 9.0K |
| 13:20 | 5,172.57 | 5,173.47 | 5,171.94 | 5,173.47 | 16.6K |
| 13:21 | 5,173.52 | 5,173.52 | 5,172.86 | 5,172.86 | 3.9K |
| 13:22 | 5,172.75 | 5,173.91 | 5,172.47 | 5,173.91 | 13.1K |
| 13:23 | 5,173.89 | 5,173.89 | 5,173.67 | 5,173.72 | 1.4K |
| 13:24 | 5,173.86 | 5,174.17 | 5,173.40 | 5,174.17 | 13.9K |
| 13:25 | 5,173.89 | 5,174.53 | 5,173.72 | 5,174.53 | 11.1K |
| 13:26 | 5,173.84 | 5,173.84 | 5,173.08 | 5,173.08 | 9.6K |
| 13:27 | 5,172.81 | 5,173.03 | 5,172.51 | 5,173.02 | 9.2K |
| 13:28 | 5,173.11 | 5,173.22 | 5,172.94 | 5,172.94 | 8.2K |
| 13:29 | 5,172.74 | 5,172.82 | 5,172.56 | 5,172.56 | 10.5K |
| 13:30 | 5,172.56 | 5,172.93 | 5,172.56 | 5,172.93 | 8.9K |
| 13:31 | 5,172.06 | 5,172.37 | 5,172.06 | 5,172.31 | 10.4K |
| 13:32 | 5,172.21 | 5,172.21 | 5,171.75 | 5,171.75 | 6.2K |
| 13:33 | 5,172.05 | 5,172.24 | 5,171.91 | 5,172.08 | 10.3K |
| 13:34 | 5,172.14 | 5,174.12 | 5,172.14 | 5,174.12 | 11.9K |
| 13:35 | 5,174.12 | 5,174.21 | 5,173.82 | 5,173.82 | 7.9K |
| 13:36 | 5,174.46 | 5,175.02 | 5,174.46 | 5,174.86 | 14.2K |
| 13:37 | 5,175.66 | 5,175.66 | 5,174.97 | 5,175.03 | 14.7K |
| 13:38 | 5,174.85 | 5,176.06 | 5,174.85 | 5,175.91 | 13.7K |
| 13:39 | 5,176.19 | 5,176.22 | 5,176.06 | 5,176.06 | 8.6K |
| 13:40 | 5,176.98 | 5,177.08 | 5,176.98 | 5,177.00 | 16.7K |
| 13:41 | 5,176.73 | 5,177.05 | 5,176.42 | 5,176.56 | 13.3K |
| 13:42 | 5,176.65 | 5,176.65 | 5,175.77 | 5,175.88 | 27.2K |
| 13:43 | 5,175.67 | 5,175.99 | 5,175.51 | 5,175.51 | 24.2K |
| 13:44 | 5,175.45 | 5,175.90 | 5,175.45 | 5,175.52 | 10.2K |
| 13:45 | 5,175.51 | 5,175.69 | 5,175.30 | 5,175.39 | 14.6K |
| 13:46 | 5,175.26 | 5,176.01 | 5,175.26 | 5,175.47 | 11.8K |
| 13:47 | 5,175.38 | 5,175.56 | 5,175.38 | 5,175.56 | 12.5K |
| 13:48 | 5,175.56 | 5,175.81 | 5,175.16 | 5,175.81 | 25.2K |
| 13:49 | 5,176.17 | 5,176.27 | 5,176.10 | 5,176.10 | 11.2K |
| 13:50 | 5,176.55 | 5,177.35 | 5,176.55 | 5,177.16 | 26.3K |
| 13:51 | 5,176.91 | 5,178.09 | 5,176.91 | 5,178.09 | 13.0K |
| 13:52 | 5,177.98 | 5,178.34 | 5,176.43 | 5,176.43 | 28.8K |
| 13:53 | 5,176.28 | 5,176.90 | 5,176.28 | 5,176.90 | 14.7K |
| 13:54 | 5,177.05 | 5,177.36 | 5,176.97 | 5,176.97 | 25.5K |
| 13:55 | 5,176.92 | 5,176.95 | 5,176.87 | 5,176.95 | 9.2K |
| 13:56 | 5,176.70 | 5,177.27 | 5,176.33 | 5,177.27 | 10.8K |
| 13:57 | 5,177.39 | 5,177.39 | 5,176.91 | 5,176.99 | 5.3K |
| 13:58 | 5,177.29 | 5,177.29 | 5,176.70 | 5,177.18 | 9.5K |
| 13:59 | 5,177.09 | 5,177.09 | 5,176.56 | 5,176.61 | 7.9K |
| 14:00 | 5,176.38 | 5,176.77 | 5,176.19 | 5,176.74 | 17.7K |
| 14:01 | 5,176.66 | 5,176.66 | 5,176.60 | 5,176.60 | 17.9K |
| 14:02 | 5,176.74 | 5,177.09 | 5,176.74 | 5,177.06 | 15.5K |
| 14:03 | 5,177.18 | 5,177.18 | 5,177.01 | 5,177.05 | 21.8K |
| 14:04 | 5,177.35 | 5,177.35 | 5,175.50 | 5,175.50 | 35.3K |
| 14:05 | 5,175.77 | 5,176.05 | 5,175.68 | 5,176.05 | 12.8K |
| 14:06 | 5,176.00 | 5,176.00 | 5,175.66 | 5,175.73 | 16.3K |
| 14:07 | 5,175.73 | 5,175.73 | 5,174.86 | 5,174.86 | 6.6K |
| 14:08 | 5,174.47 | 5,175.61 | 5,174.47 | 5,175.61 | 20.3K |
| 14:09 | 5,175.53 | 5,175.53 | 5,174.48 | 5,174.48 | 11.2K |
| 14:10 | 5,174.35 | 5,174.47 | 5,174.18 | 5,174.18 | 10.4K |
| 14:11 | 5,174.16 | 5,174.44 | 5,174.16 | 5,174.34 | 10.9K |
| 14:12 | 5,174.23 | 5,174.44 | 5,174.07 | 5,174.07 | 12.5K |
| 14:13 | 5,174.29 | 5,174.29 | 5,173.94 | 5,174.03 | 5.9K |
| 14:14 | 5,174.20 | 5,174.26 | 5,174.00 | 5,174.26 | 17.3K |
| 14:15 | 5,174.25 | 5,174.43 | 5,174.09 | 5,174.43 | 9.7K |
| 14:16 | 5,174.23 | 5,174.33 | 5,174.23 | 5,174.23 | 24.6K |
| 14:17 | 5,174.20 | 5,174.44 | 5,174.20 | 5,174.34 | 4.0K |
| 14:18 | 5,174.27 | 5,174.27 | 5,174.17 | 5,174.17 | 5.7K |
| 14:19 | 5,173.98 | 5,174.02 | 5,173.83 | 5,173.83 | 15.2K |
| 14:20 | 5,174.17 | 5,174.69 | 5,174.17 | 5,174.69 | 22.1K |
| 14:21 | 5,174.43 | 5,174.77 | 5,174.43 | 5,174.68 | 8.2K |
| 14:22 | 5,174.51 | 5,174.51 | 5,174.29 | 5,174.29 | 8.2K |
| 14:23 | 5,173.78 | 5,173.78 | 5,172.93 | 5,173.38 | 22.3K |
| 14:24 | 5,172.98 | 5,173.09 | 5,172.98 | 5,173.09 | 17.2K |
| 14:25 | 5,173.47 | 5,173.77 | 5,173.47 | 5,173.77 | 15.7K |
| 14:26 | 5,173.77 | 5,173.77 | 5,173.26 | 5,173.66 | 8.5K |
| 14:27 | 5,173.68 | 5,173.68 | 5,173.61 | 5,173.67 | 12.2K |
| 14:28 | 5,173.73 | 5,173.84 | 5,173.64 | 5,173.84 | 6.9K |
| 14:29 | 5,174.04 | 5,174.23 | 5,174.04 | 5,174.18 | 8.7K |
| 14:30 | 5,174.28 | 5,174.84 | 5,174.28 | 5,174.84 | 9.8K |
| 14:31 | 5,174.84 | 5,174.94 | 5,174.70 | 5,174.94 | 12.7K |
| 14:32 | 5,174.57 | 5,174.57 | 5,174.07 | 5,174.07 | 17.3K |
| 14:33 | 5,173.42 | 5,173.57 | 5,173.38 | 5,173.41 | 27.2K |
| 14:34 | 5,173.27 | 5,173.27 | 5,172.85 | 5,172.89 | 13.9K |
| 14:35 | 5,173.10 | 5,173.10 | 5,172.37 | 5,172.53 | 25.1K |
| 14:36 | 5,172.70 | 5,173.23 | 5,172.70 | 5,173.23 | 56.4K |
| 14:37 | 5,173.40 | 5,173.67 | 5,173.40 | 5,173.45 | 11.9K |
| 14:38 | 5,174.02 | 5,174.02 | 5,173.82 | 5,173.99 | 8.1K |
| 14:39 | 5,174.08 | 5,174.83 | 5,174.08 | 5,174.83 | 18.8K |
| 14:40 | 5,174.89 | 5,175.41 | 5,174.86 | 5,175.41 | 25.9K |
| 14:41 | 5,175.71 | 5,175.99 | 5,175.57 | 5,175.57 | 23.2K |
| 14:42 | 5,175.27 | 5,175.27 | 5,174.47 | 5,174.47 | 10.0K |
| 14:43 | 5,174.41 | 5,174.92 | 5,174.35 | 5,174.35 | 15.5K |
| 14:44 | 5,174.40 | 5,174.40 | 5,173.44 | 5,173.44 | 5.9K |
| 14:45 | 5,173.59 | 5,173.59 | 5,172.66 | 5,172.66 | 8.7K |
| 14:46 | 5,172.57 | 5,172.57 | 5,172.04 | 5,172.04 | 9.3K |
| 14:47 | 5,171.61 | 5,171.61 | 5,171.04 | 5,171.04 | 38.3K |
| 14:48 | 5,171.05 | 5,171.05 | 5,170.56 | 5,170.56 | 18.2K |
| 14:49 | 5,170.52 | 5,170.97 | 5,170.37 | 5,170.97 | 26.0K |
| 14:50 | 5,170.79 | 5,170.79 | 5,170.09 | 5,170.22 | 17.4K |
| 14:51 | 5,169.92 | 5,171.24 | 5,169.78 | 5,171.24 | 49.1K |
| 14:52 | 5,171.03 | 5,171.03 | 5,170.98 | 5,170.98 | 15.0K |
| 14:53 | 5,170.61 | 5,170.61 | 5,170.41 | 5,170.41 | 12.3K |
| 14:54 | 5,170.06 | 5,170.06 | 5,169.19 | 5,169.19 | 27.2K |
| 14:55 | 5,168.76 | 5,169.36 | 5,168.62 | 5,169.36 | 32.7K |
| 14:56 | 5,169.46 | 5,169.66 | 5,168.80 | 5,168.80 | 29.3K |
| 14:57 | 5,168.37 | 5,168.37 | 5,167.86 | 5,167.86 | 23.4K |
| 14:58 | 5,168.66 | 5,168.66 | 5,168.23 | 5,168.23 | 41.2K |
| 14:59 | 5,167.98 | 5,168.24 | 5,167.79 | 5,168.24 | 22.3K |
| 15:00 | 5,168.17 | 5,168.27 | 5,167.76 | 5,168.27 | 106.0K |
| 15:01 | 5,167.91 | 5,168.02 | 5,167.40 | 5,167.73 | 14.3K |
| 15:02 | 5,167.62 | 5,167.62 | 5,166.83 | 5,166.83 | 19.4K |
| 15:03 | 5,167.01 | 5,167.44 | 5,166.82 | 5,167.44 | 26.4K |
| 15:04 | 5,167.53 | 5,167.53 | 5,167.05 | 5,167.05 | 9.8K |
| 15:05 | 5,167.63 | 5,167.63 | 5,167.35 | 5,167.43 | 14.7K |
| 15:06 | 5,167.37 | 5,167.95 | 5,167.24 | 5,167.95 | 33.1K |
| 15:07 | 5,168.34 | 5,169.13 | 5,168.22 | 5,168.65 | 21.4K |
| 15:08 | 5,168.95 | 5,169.34 | 5,168.95 | 5,169.31 | 16.5K |
| 15:09 | 5,168.73 | 5,168.73 | 5,168.57 | 5,168.57 | 21.4K |
| 15:10 | 5,168.64 | 5,169.08 | 5,168.64 | 5,169.08 | 14.3K |
| 15:11 | 5,169.20 | 5,169.20 | 5,167.86 | 5,167.86 | 17.5K |
| 15:12 | 5,168.07 | 5,168.07 | 5,167.33 | 5,167.38 | 15.8K |
| 15:13 | 5,167.13 | 5,167.32 | 5,166.97 | 5,167.32 | 13.8K |
| 15:14 | 5,167.25 | 5,167.25 | 5,167.04 | 5,167.04 | 6.1K |
| 15:15 | 5,167.28 | 5,168.36 | 5,167.06 | 5,168.36 | 22.0K |
| 15:16 | 5,167.97 | 5,167.97 | 5,167.50 | 5,167.50 | 15.3K |
| 15:17 | 5,167.82 | 5,167.97 | 5,167.31 | 5,167.64 | 13.7K |
| 15:18 | 5,167.60 | 5,167.60 | 5,167.13 | 5,167.13 | 11.1K |
| 15:19 | 5,167.40 | 5,167.40 | 5,167.19 | 5,167.39 | 23.5K |
| 15:20 | 5,167.63 | 5,167.63 | 5,167.47 | 5,167.57 | 9.4K |
| 15:21 | 5,167.38 | 5,167.68 | 5,167.38 | 5,167.68 | 15.9K |
| 15:22 | 5,167.41 | 5,167.41 | 5,166.55 | 5,166.55 | 13.2K |
| 15:23 | 5,166.59 | 5,167.15 | 5,166.59 | 5,166.99 | 30.8K |
| 15:24 | 5,166.90 | 5,166.90 | 5,166.61 | 5,166.61 | 9.4K |
| 15:25 | 5,166.65 | 5,167.46 | 5,166.65 | 5,166.93 | 21.0K |
| 15:26 | 5,166.45 | 5,166.96 | 5,166.33 | 5,166.96 | 15.3K |
| 15:27 | 5,167.02 | 5,167.05 | 5,166.91 | 5,167.05 | 15.8K |
| 15:28 | 5,167.33 | 5,167.33 | 5,166.84 | 5,166.84 | 20.6K |
| 15:29 | 5,166.84 | 5,166.84 | 5,166.36 | 5,166.36 | 22.1K |
| 15:30 | 5,165.72 | 5,165.77 | 5,165.57 | 5,165.65 | 14.5K |
| 15:31 | 5,166.43 | 5,166.43 | 5,165.85 | 5,165.85 | 42.7K |
| 15:32 | 5,166.21 | 5,166.21 | 5,165.76 | 5,165.76 | 23.4K |
| 15:33 | 5,165.89 | 5,165.91 | 5,165.78 | 5,165.78 | 11.1K |
| 15:34 | 5,165.76 | 5,165.76 | 5,165.40 | 5,165.40 | 21.1K |
| 15:35 | 5,165.17 | 5,165.33 | 5,165.08 | 5,165.08 | 41.6K |
| 15:36 | 5,165.04 | 5,165.10 | 5,164.69 | 5,164.69 | 9.6K |
| 15:37 | 5,164.61 | 5,164.61 | 5,163.97 | 5,164.45 | 18.3K |
| 15:38 | 5,163.80 | 5,163.89 | 5,163.36 | 5,163.36 | 14.1K |
| 15:39 | 5,164.92 | 5,164.92 | 5,164.53 | 5,164.53 | 35.5K |
| 15:40 | 5,164.53 | 5,165.88 | 5,164.38 | 5,165.88 | 30.7K |
| 15:41 | 5,165.69 | 5,165.69 | 5,165.42 | 5,165.42 | 12.8K |
| 15:42 | 5,165.44 | 5,165.46 | 5,165.09 | 5,165.09 | 63.4K |
| 15:43 | 5,165.20 | 5,165.20 | 5,164.63 | 5,164.91 | 21.4K |
| 15:44 | 5,165.53 | 5,165.53 | 5,165.31 | 5,165.31 | 32.3K |
| 15:45 | 5,165.18 | 5,165.18 | 5,163.95 | 5,164.68 | 59.3K |
| 15:46 | 5,164.20 | 5,164.53 | 5,164.20 | 5,164.35 | 30.4K |
| 15:47 | 5,164.32 | 5,164.44 | 5,163.41 | 5,163.41 | 33.6K |
| 15:48 | 5,163.15 | 5,163.15 | 5,162.22 | 5,162.22 | 43.7K |
| 15:49 | 5,162.03 | 5,162.03 | 5,160.94 | 5,161.22 | 55.2K |
| 15:50 | 5,163.64 | 5,164.81 | 5,163.64 | 5,164.81 | 193.1K |
| 15:51 | 5,164.72 | 5,164.72 | 5,163.52 | 5,163.52 | 51.7K |
| 15:52 | 5,163.48 | 5,163.52 | 5,163.31 | 5,163.44 | 76.1K |
| 15:53 | 5,163.48 | 5,165.08 | 5,163.48 | 5,165.08 | 95.0K |
| 15:54 | 5,163.55 | 5,163.81 | 5,163.11 | 5,163.11 | 108.2K |
| 15:55 | 5,163.28 | 5,163.42 | 5,162.66 | 5,162.66 | 125.8K |
| 15:56 | 5,164.27 | 5,164.81 | 5,164.27 | 5,164.81 | 139.2K |
| 15:57 | 5,164.84 | 5,165.32 | 5,164.84 | 5,165.32 | 122.4K |
| 15:58 | 5,165.43 | 5,165.63 | 5,165.43 | 5,165.63 | 191.5K |
| 15:59 | 5,165.62 | 5,166.74 | 5,165.62 | 5,166.46 | 225.3K |
| 16:00 | 5,169.33 | 5,169.33 | 5,169.33 | 5,169.33 | 27,909.8K |
| 16:01 | 5,169.33 | 5,169.33 | 5,169.33 | 5,169.33 | 0.0K |