5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,205.18 | 5,205.18 | 5,199.36 | 5,199.36 | 3,031.0K |
| 09:31 | 5,201.06 | 5,201.06 | 5,192.87 | 5,197.42 | 74.0K |
| 09:32 | 5,197.19 | 5,198.56 | 5,196.87 | 5,198.56 | 27.2K |
| 09:33 | 5,199.14 | 5,200.29 | 5,199.03 | 5,199.11 | 34.3K |
| 09:34 | 5,200.22 | 5,201.17 | 5,199.65 | 5,201.17 | 13.9K |
| 09:35 | 5,200.63 | 5,200.63 | 5,197.48 | 5,198.43 | 64.2K |
| 09:36 | 5,199.63 | 5,199.63 | 5,198.51 | 5,198.51 | 16.9K |
| 09:37 | 5,198.69 | 5,199.47 | 5,198.12 | 5,199.44 | 23.8K |
| 09:38 | 5,199.41 | 5,199.41 | 5,195.17 | 5,195.77 | 41.0K |
| 09:39 | 5,195.33 | 5,197.43 | 5,195.33 | 5,197.43 | 16.4K |
| 09:40 | 5,196.23 | 5,196.23 | 5,193.38 | 5,193.38 | 45.6K |
| 09:41 | 5,194.48 | 5,194.48 | 5,193.51 | 5,193.51 | 20.7K |
| 09:42 | 5,192.41 | 5,193.01 | 5,191.51 | 5,193.01 | 30.0K |
| 09:43 | 5,193.40 | 5,193.88 | 5,192.95 | 5,192.95 | 23.3K |
| 09:44 | 5,192.75 | 5,193.80 | 5,192.42 | 5,193.12 | 30.0K |
| 09:45 | 5,193.15 | 5,195.28 | 5,193.15 | 5,193.74 | 33.8K |
| 09:46 | 5,193.89 | 5,194.45 | 5,193.22 | 5,193.67 | 24.7K |
| 09:47 | 5,193.31 | 5,193.31 | 5,191.32 | 5,191.76 | 31.5K |
| 09:48 | 5,191.39 | 5,191.39 | 5,190.82 | 5,190.89 | 25.1K |
| 09:49 | 5,189.82 | 5,190.43 | 5,189.02 | 5,189.02 | 34.5K |
| 09:50 | 5,189.34 | 5,190.63 | 5,189.08 | 5,190.63 | 37.1K |
| 09:51 | 5,189.94 | 5,190.27 | 5,189.69 | 5,189.69 | 23.7K |
| 09:52 | 5,189.84 | 5,189.84 | 5,188.93 | 5,188.93 | 33.3K |
| 09:53 | 5,188.41 | 5,188.78 | 5,187.69 | 5,188.78 | 45.2K |
| 09:54 | 5,189.80 | 5,189.80 | 5,186.78 | 5,186.78 | 33.5K |
| 09:55 | 5,185.08 | 5,185.08 | 5,183.89 | 5,183.94 | 41.1K |
| 09:56 | 5,185.23 | 5,185.23 | 5,183.64 | 5,184.59 | 31.4K |
| 09:57 | 5,184.99 | 5,185.17 | 5,184.62 | 5,184.73 | 21.4K |
| 09:58 | 5,184.90 | 5,185.66 | 5,184.88 | 5,185.66 | 21.3K |
| 09:59 | 5,186.43 | 5,186.84 | 5,186.31 | 5,186.31 | 46.1K |
| 10:00 | 5,186.76 | 5,186.80 | 5,185.64 | 5,186.80 | 38.9K |
| 10:01 | 5,186.52 | 5,187.23 | 5,186.42 | 5,187.23 | 9.7K |
| 10:02 | 5,187.48 | 5,188.19 | 5,187.48 | 5,188.19 | 16.3K |
| 10:03 | 5,188.78 | 5,189.24 | 5,188.37 | 5,188.46 | 29.2K |
| 10:04 | 5,192.40 | 5,192.40 | 5,190.83 | 5,190.83 | 51.7K |
| 10:05 | 5,191.03 | 5,191.86 | 5,191.03 | 5,191.51 | 11.5K |
| 10:06 | 5,191.52 | 5,191.90 | 5,191.35 | 5,191.84 | 14.7K |
| 10:07 | 5,192.27 | 5,192.27 | 5,191.78 | 5,191.78 | 16.2K |
| 10:08 | 5,191.79 | 5,192.72 | 5,191.79 | 5,192.63 | 21.2K |
| 10:09 | 5,192.49 | 5,193.66 | 5,192.42 | 5,193.66 | 14.5K |
| 10:10 | 5,194.06 | 5,195.74 | 5,194.06 | 5,195.74 | 37.1K |
| 10:11 | 5,195.64 | 5,195.64 | 5,193.87 | 5,193.87 | 20.1K |
| 10:12 | 5,192.97 | 5,192.97 | 5,191.19 | 5,191.19 | 17.5K |
| 10:13 | 5,190.95 | 5,191.06 | 5,190.95 | 5,191.06 | 9.7K |
| 10:14 | 5,190.56 | 5,191.06 | 5,189.77 | 5,189.78 | 21.8K |
| 10:15 | 5,189.26 | 5,189.42 | 5,189.14 | 5,189.42 | 16.7K |
| 10:16 | 5,189.79 | 5,189.99 | 5,189.68 | 5,189.99 | 7.4K |
| 10:17 | 5,190.13 | 5,190.40 | 5,190.13 | 5,190.24 | 10.2K |
| 10:18 | 5,190.16 | 5,190.51 | 5,189.29 | 5,190.51 | 15.6K |
| 10:19 | 5,192.08 | 5,192.08 | 5,191.86 | 5,191.87 | 11.3K |
| 10:20 | 5,192.72 | 5,192.72 | 5,192.50 | 5,192.61 | 8.0K |
| 10:21 | 5,192.20 | 5,192.20 | 5,191.09 | 5,191.09 | 11.4K |
| 10:22 | 5,190.39 | 5,191.24 | 5,190.39 | 5,191.24 | 11.2K |
| 10:23 | 5,191.17 | 5,192.64 | 5,191.17 | 5,192.64 | 11.9K |
| 10:24 | 5,192.63 | 5,192.63 | 5,190.42 | 5,190.42 | 13.5K |
| 10:25 | 5,190.20 | 5,190.95 | 5,189.85 | 5,190.95 | 17.6K |
| 10:26 | 5,191.75 | 5,191.91 | 5,190.83 | 5,190.89 | 11.9K |
| 10:27 | 5,191.11 | 5,191.23 | 5,190.90 | 5,191.05 | 31.3K |
| 10:28 | 5,190.70 | 5,190.73 | 5,190.50 | 5,190.73 | 7.6K |
| 10:29 | 5,190.91 | 5,190.91 | 5,190.72 | 5,190.75 | 12.7K |
| 10:30 | 5,191.36 | 5,192.89 | 5,191.36 | 5,192.89 | 13.3K |
| 10:31 | 5,192.56 | 5,192.83 | 5,192.56 | 5,192.83 | 13.4K |
| 10:32 | 5,192.85 | 5,194.60 | 5,192.85 | 5,194.60 | 18.3K |
| 10:33 | 5,194.46 | 5,194.46 | 5,193.78 | 5,193.82 | 11.2K |
| 10:34 | 5,193.73 | 5,193.73 | 5,192.48 | 5,192.94 | 14.3K |
| 10:35 | 5,192.89 | 5,194.05 | 5,192.89 | 5,193.41 | 9.0K |
| 10:36 | 5,193.38 | 5,193.71 | 5,193.14 | 5,193.71 | 13.8K |
| 10:37 | 5,194.07 | 5,194.10 | 5,193.96 | 5,193.96 | 7.6K |
| 10:38 | 5,194.12 | 5,194.71 | 5,194.01 | 5,194.71 | 7.7K |
| 10:39 | 5,195.00 | 5,195.00 | 5,194.81 | 5,194.89 | 7.4K |
| 10:40 | 5,195.14 | 5,195.93 | 5,195.14 | 5,195.93 | 12.8K |
| 10:41 | 5,196.72 | 5,196.83 | 5,196.72 | 5,196.73 | 7.5K |
| 10:42 | 5,197.67 | 5,200.32 | 5,197.67 | 5,200.32 | 24.5K |
| 10:43 | 5,201.32 | 5,201.32 | 5,200.79 | 5,201.05 | 26.2K |
| 10:44 | 5,200.77 | 5,202.68 | 5,200.77 | 5,202.68 | 20.9K |
| 10:45 | 5,204.18 | 5,204.18 | 5,201.76 | 5,201.76 | 30.6K |
| 10:46 | 5,201.97 | 5,201.97 | 5,201.46 | 5,201.62 | 7.6K |
| 10:47 | 5,201.09 | 5,201.09 | 5,199.25 | 5,199.46 | 16.1K |
| 10:48 | 5,200.14 | 5,200.14 | 5,199.85 | 5,199.94 | 3.9K |
| 10:49 | 5,199.94 | 5,200.53 | 5,199.94 | 5,200.53 | 10.8K |
| 10:50 | 5,200.70 | 5,201.71 | 5,200.70 | 5,201.71 | 8.1K |
| 10:51 | 5,201.57 | 5,201.59 | 5,201.21 | 5,201.21 | 8.5K |
| 10:52 | 5,200.31 | 5,200.86 | 5,200.31 | 5,200.86 | 11.0K |
| 10:53 | 5,200.81 | 5,200.81 | 5,199.26 | 5,199.91 | 17.3K |
| 10:54 | 5,199.55 | 5,199.57 | 5,199.35 | 5,199.35 | 6.4K |
| 10:55 | 5,199.35 | 5,199.35 | 5,198.01 | 5,198.49 | 13.1K |
| 10:56 | 5,198.05 | 5,198.05 | 5,196.82 | 5,196.90 | 14.2K |
| 10:57 | 5,196.58 | 5,196.58 | 5,196.04 | 5,196.04 | 25.0K |
| 10:58 | 5,196.82 | 5,197.38 | 5,196.82 | 5,197.27 | 8.0K |
| 10:59 | 5,195.30 | 5,195.30 | 5,194.97 | 5,195.15 | 18.2K |
| 11:00 | 5,195.59 | 5,195.94 | 5,195.59 | 5,195.86 | 4.9K |
| 11:01 | 5,195.85 | 5,195.85 | 5,194.03 | 5,194.28 | 19.6K |
| 11:02 | 5,194.06 | 5,194.50 | 5,194.06 | 5,194.43 | 13.5K |
| 11:03 | 5,194.46 | 5,194.49 | 5,193.92 | 5,194.31 | 7.8K |
| 11:04 | 5,193.99 | 5,194.02 | 5,193.83 | 5,193.94 | 15.2K |
| 11:05 | 5,193.94 | 5,194.32 | 5,193.84 | 5,194.32 | 6.4K |
| 11:06 | 5,193.47 | 5,193.47 | 5,192.96 | 5,193.15 | 7.7K |
| 11:07 | 5,193.15 | 5,193.15 | 5,192.64 | 5,192.74 | 20.1K |
| 11:08 | 5,193.14 | 5,193.14 | 5,192.70 | 5,192.76 | 9.6K |
| 11:09 | 5,192.85 | 5,192.96 | 5,192.13 | 5,192.13 | 9.5K |
| 11:10 | 5,191.99 | 5,191.99 | 5,191.52 | 5,191.93 | 15.7K |
| 11:11 | 5,192.17 | 5,193.07 | 5,192.17 | 5,193.07 | 11.9K |
| 11:12 | 5,192.99 | 5,193.18 | 5,191.41 | 5,191.41 | 18.2K |
| 11:13 | 5,191.62 | 5,191.68 | 5,191.41 | 5,191.68 | 3.6K |
| 11:14 | 5,191.75 | 5,192.12 | 5,191.75 | 5,191.75 | 7.4K |
| 11:15 | 5,191.70 | 5,191.70 | 5,190.23 | 5,190.23 | 16.1K |
| 11:16 | 5,189.85 | 5,189.85 | 5,189.15 | 5,189.15 | 62.2K |
| 11:17 | 5,189.17 | 5,189.42 | 5,189.08 | 5,189.08 | 26.7K |
| 11:18 | 5,189.04 | 5,189.48 | 5,188.40 | 5,188.40 | 17.1K |
| 11:19 | 5,188.37 | 5,188.37 | 5,186.54 | 5,186.54 | 33.4K |
| 11:20 | 5,187.25 | 5,187.25 | 5,185.75 | 5,185.75 | 23.3K |
| 11:21 | 5,185.77 | 5,186.22 | 5,185.77 | 5,186.00 | 13.7K |
| 11:22 | 5,185.92 | 5,186.20 | 5,185.92 | 5,186.20 | 12.1K |
| 11:23 | 5,186.49 | 5,186.64 | 5,186.33 | 5,186.64 | 12.8K |
| 11:24 | 5,186.97 | 5,186.97 | 5,186.02 | 5,186.47 | 17.0K |
| 11:25 | 5,186.73 | 5,186.73 | 5,186.01 | 5,186.49 | 7.4K |
| 11:26 | 5,186.58 | 5,186.58 | 5,185.23 | 5,185.23 | 20.4K |
| 11:27 | 5,185.26 | 5,185.52 | 5,185.26 | 5,185.36 | 24.4K |
| 11:28 | 5,185.67 | 5,186.56 | 5,185.67 | 5,186.37 | 11.1K |
| 11:29 | 5,186.16 | 5,186.73 | 5,186.16 | 5,186.73 | 6.0K |
| 11:30 | 5,187.14 | 5,188.21 | 5,187.14 | 5,188.21 | 14.3K |
| 11:31 | 5,188.21 | 5,188.21 | 5,187.89 | 5,188.07 | 11.8K |
| 11:32 | 5,188.54 | 5,190.00 | 5,188.54 | 5,190.00 | 8.2K |
| 11:33 | 5,190.43 | 5,190.68 | 5,190.12 | 5,190.38 | 10.8K |
| 11:34 | 5,190.32 | 5,190.63 | 5,189.64 | 5,190.11 | 20.2K |
| 11:35 | 5,190.19 | 5,190.67 | 5,190.15 | 5,190.67 | 6.2K |
| 11:36 | 5,190.67 | 5,190.79 | 5,190.48 | 5,190.79 | 5.8K |
| 11:37 | 5,192.68 | 5,192.86 | 5,192.68 | 5,192.86 | 17.4K |
| 11:38 | 5,192.86 | 5,192.86 | 5,192.19 | 5,192.59 | 18.5K |
| 11:39 | 5,192.69 | 5,192.93 | 5,192.67 | 5,192.67 | 3.1K |
| 11:40 | 5,192.27 | 5,192.27 | 5,191.90 | 5,191.90 | 9.5K |
| 11:41 | 5,191.61 | 5,191.61 | 5,191.41 | 5,191.54 | 13.3K |
| 11:42 | 5,191.68 | 5,191.80 | 5,190.59 | 5,190.59 | 20.3K |
| 11:43 | 5,190.69 | 5,190.69 | 5,189.99 | 5,190.09 | 10.7K |
| 11:44 | 5,189.60 | 5,189.60 | 5,189.08 | 5,189.08 | 11.3K |
| 11:45 | 5,188.83 | 5,188.97 | 5,188.64 | 5,188.64 | 6.1K |
| 11:46 | 5,188.74 | 5,188.74 | 5,187.78 | 5,187.81 | 26.5K |
| 11:47 | 5,187.45 | 5,188.02 | 5,187.45 | 5,188.02 | 12.6K |
| 11:48 | 5,188.14 | 5,188.59 | 5,188.10 | 5,188.59 | 13.3K |
| 11:49 | 5,188.70 | 5,188.97 | 5,188.70 | 5,188.97 | 6.3K |
| 11:50 | 5,189.06 | 5,189.15 | 5,188.99 | 5,189.15 | 6.4K |
| 11:51 | 5,189.26 | 5,190.36 | 5,189.26 | 5,190.36 | 4.9K |
| 11:52 | 5,190.32 | 5,190.79 | 5,190.32 | 5,190.79 | 4.2K |
| 11:53 | 5,190.71 | 5,190.78 | 5,189.95 | 5,189.95 | 18.9K |
| 11:54 | 5,190.00 | 5,190.00 | 5,189.57 | 5,189.71 | 13.9K |
| 11:55 | 5,189.98 | 5,190.39 | 5,189.98 | 5,190.28 | 17.6K |
| 11:56 | 5,190.52 | 5,190.78 | 5,190.52 | 5,190.62 | 19.5K |
| 11:57 | 5,190.46 | 5,190.75 | 5,190.33 | 5,190.33 | 16.0K |
| 11:58 | 5,190.23 | 5,190.23 | 5,189.80 | 5,189.95 | 9.1K |
| 11:59 | 5,190.41 | 5,190.72 | 5,190.41 | 5,190.72 | 48.8K |
| 12:00 | 5,190.61 | 5,190.61 | 5,189.33 | 5,189.53 | 35.6K |
| 12:01 | 5,189.96 | 5,190.80 | 5,189.96 | 5,190.80 | 18.7K |
| 12:02 | 5,190.85 | 5,191.78 | 5,190.85 | 5,191.78 | 19.5K |
| 12:03 | 5,191.58 | 5,191.97 | 5,191.58 | 5,191.97 | 5.8K |
| 12:04 | 5,192.19 | 5,192.62 | 5,192.12 | 5,192.12 | 12.9K |
| 12:05 | 5,191.79 | 5,191.83 | 5,191.44 | 5,191.44 | 18.3K |
| 12:06 | 5,191.57 | 5,191.57 | 5,191.46 | 5,191.55 | 24.6K |
| 12:07 | 5,191.38 | 5,191.67 | 5,191.38 | 5,191.54 | 6.0K |
| 12:08 | 5,191.38 | 5,191.59 | 5,191.10 | 5,191.10 | 14.0K |
| 12:09 | 5,191.01 | 5,191.01 | 5,190.65 | 5,190.65 | 10.6K |
| 12:10 | 5,189.46 | 5,189.51 | 5,188.76 | 5,188.76 | 22.2K |
| 12:11 | 5,188.88 | 5,188.88 | 5,188.69 | 5,188.69 | 2.5K |
| 12:12 | 5,188.67 | 5,188.67 | 5,188.25 | 5,188.25 | 12.1K |
| 12:13 | 5,187.93 | 5,187.93 | 5,187.47 | 5,187.47 | 10.0K |
| 12:14 | 5,187.50 | 5,187.50 | 5,186.50 | 5,186.52 | 19.3K |
| 12:15 | 5,186.63 | 5,186.83 | 5,186.63 | 5,186.79 | 6.4K |
| 12:16 | 5,187.23 | 5,187.47 | 5,187.15 | 5,187.15 | 11.9K |
| 12:17 | 5,187.69 | 5,187.80 | 5,187.58 | 5,187.80 | 5.4K |
| 12:18 | 5,187.58 | 5,187.58 | 5,187.15 | 5,187.15 | 6.6K |
| 12:19 | 5,187.15 | 5,187.15 | 5,185.96 | 5,185.97 | 10.6K |
| 12:20 | 5,186.25 | 5,187.28 | 5,186.25 | 5,186.63 | 9.4K |
| 12:21 | 5,186.71 | 5,186.86 | 5,186.68 | 5,186.68 | 13.3K |
| 12:22 | 5,187.02 | 5,187.30 | 5,186.93 | 5,186.93 | 10.1K |
| 12:23 | 5,187.09 | 5,187.22 | 5,186.95 | 5,187.22 | 9.9K |
| 12:24 | 5,187.31 | 5,187.31 | 5,186.67 | 5,186.67 | 6.5K |
| 12:25 | 5,186.38 | 5,186.38 | 5,185.48 | 5,185.48 | 16.4K |
| 12:26 | 5,185.59 | 5,186.64 | 5,185.59 | 5,186.64 | 5.0K |
| 12:27 | 5,186.55 | 5,186.55 | 5,186.46 | 5,186.46 | 6.4K |
| 12:28 | 5,186.40 | 5,186.40 | 5,186.00 | 5,186.00 | 8.6K |
| 12:29 | 5,185.98 | 5,185.98 | 5,185.44 | 5,185.44 | 8.8K |
| 12:30 | 5,184.90 | 5,184.90 | 5,184.62 | 5,184.62 | 24.3K |
| 12:31 | 5,184.30 | 5,184.30 | 5,183.77 | 5,184.09 | 9.1K |
| 12:32 | 5,183.28 | 5,183.28 | 5,181.50 | 5,181.52 | 56.5K |
| 12:33 | 5,182.40 | 5,182.40 | 5,179.89 | 5,179.89 | 27.1K |
| 12:34 | 5,180.56 | 5,180.65 | 5,180.47 | 5,180.47 | 10.8K |
| 12:35 | 5,180.51 | 5,180.83 | 5,180.51 | 5,180.76 | 11.5K |
| 12:36 | 5,180.67 | 5,180.70 | 5,179.87 | 5,179.87 | 19.0K |
| 12:37 | 5,179.90 | 5,180.06 | 5,179.89 | 5,179.89 | 4.2K |
| 12:38 | 5,179.73 | 5,179.73 | 5,178.85 | 5,178.94 | 11.3K |
| 12:39 | 5,178.73 | 5,178.93 | 5,178.73 | 5,178.78 | 11.8K |
| 12:40 | 5,178.73 | 5,178.97 | 5,178.54 | 5,178.97 | 10.8K |
| 12:41 | 5,178.71 | 5,178.71 | 5,178.26 | 5,178.36 | 15.0K |
| 12:42 | 5,178.64 | 5,178.87 | 5,178.64 | 5,178.83 | 6.9K |
| 12:43 | 5,178.55 | 5,178.61 | 5,178.44 | 5,178.47 | 6.0K |
| 12:44 | 5,178.14 | 5,178.14 | 5,177.68 | 5,177.80 | 5.8K |
| 12:45 | 5,177.61 | 5,177.61 | 5,174.38 | 5,174.38 | 39.9K |
| 12:46 | 5,174.22 | 5,174.22 | 5,173.08 | 5,173.08 | 11.8K |
| 12:47 | 5,173.34 | 5,173.39 | 5,173.00 | 5,173.00 | 14.7K |
| 12:48 | 5,172.90 | 5,174.65 | 5,172.90 | 5,173.95 | 15.6K |
| 12:49 | 5,174.21 | 5,174.27 | 5,173.49 | 5,173.54 | 17.2K |
| 12:50 | 5,174.09 | 5,175.85 | 5,174.09 | 5,175.85 | 54.6K |
| 12:51 | 5,175.88 | 5,176.23 | 5,175.88 | 5,176.19 | 3.7K |
| 12:52 | 5,176.44 | 5,177.22 | 5,176.44 | 5,177.22 | 19.0K |
| 12:53 | 5,176.58 | 5,177.13 | 5,176.58 | 5,176.90 | 18.5K |
| 12:54 | 5,176.69 | 5,176.75 | 5,176.01 | 5,176.01 | 15.6K |
| 12:55 | 5,176.69 | 5,177.27 | 5,176.69 | 5,177.05 | 13.5K |
| 12:56 | 5,176.91 | 5,176.91 | 5,175.83 | 5,176.04 | 17.8K |
| 12:57 | 5,175.76 | 5,175.76 | 5,175.49 | 5,175.49 | 4.5K |
| 12:58 | 5,175.91 | 5,175.91 | 5,174.18 | 5,174.18 | 16.8K |
| 12:59 | 5,174.38 | 5,174.38 | 5,173.97 | 5,173.97 | 8.5K |
| 13:00 | 5,174.39 | 5,174.93 | 5,174.39 | 5,174.58 | 13.7K |
| 13:01 | 5,174.61 | 5,174.61 | 5,174.41 | 5,174.56 | 16.0K |
| 13:02 | 5,174.77 | 5,174.87 | 5,174.59 | 5,174.79 | 26.7K |
| 13:03 | 5,174.80 | 5,175.23 | 5,174.80 | 5,174.98 | 10.2K |
| 13:04 | 5,175.22 | 5,175.86 | 5,175.22 | 5,175.86 | 15.1K |
| 13:05 | 5,174.85 | 5,175.24 | 5,174.58 | 5,174.98 | 56.9K |
| 13:06 | 5,175.22 | 5,175.22 | 5,173.40 | 5,173.40 | 26.1K |
| 13:07 | 5,173.50 | 5,173.50 | 5,173.15 | 5,173.29 | 9.8K |
| 13:08 | 5,173.20 | 5,173.20 | 5,172.21 | 5,172.21 | 28.4K |
| 13:09 | 5,172.26 | 5,172.26 | 5,171.50 | 5,171.78 | 8.8K |
| 13:10 | 5,171.57 | 5,171.63 | 5,170.64 | 5,170.64 | 15.8K |
| 13:11 | 5,170.36 | 5,170.39 | 5,170.17 | 5,170.17 | 9.1K |
| 13:12 | 5,170.21 | 5,170.21 | 5,169.88 | 5,169.91 | 15.6K |
| 13:13 | 5,169.92 | 5,170.18 | 5,169.92 | 5,170.18 | 7.5K |
| 13:14 | 5,170.12 | 5,170.20 | 5,170.02 | 5,170.20 | 5.2K |
| 13:15 | 5,170.10 | 5,170.34 | 5,169.79 | 5,170.12 | 19.6K |
| 13:16 | 5,170.91 | 5,171.47 | 5,170.91 | 5,171.19 | 85.8K |
| 13:17 | 5,170.94 | 5,170.94 | 5,169.72 | 5,169.72 | 38.8K |
| 13:18 | 5,169.05 | 5,169.21 | 5,168.49 | 5,168.73 | 49.3K |
| 13:19 | 5,168.83 | 5,169.16 | 5,168.65 | 5,169.16 | 52.1K |
| 13:20 | 5,168.89 | 5,169.07 | 5,168.83 | 5,168.83 | 13.2K |
| 13:21 | 5,169.02 | 5,170.42 | 5,169.02 | 5,170.35 | 40.9K |
| 13:22 | 5,170.44 | 5,170.78 | 5,170.44 | 5,170.78 | 44.9K |
| 13:23 | 5,170.17 | 5,171.30 | 5,170.17 | 5,171.30 | 44.1K |
| 13:24 | 5,171.03 | 5,171.03 | 5,170.10 | 5,170.10 | 12.7K |
| 13:25 | 5,171.16 | 5,172.06 | 5,171.16 | 5,172.06 | 33.9K |
| 13:26 | 5,172.16 | 5,172.29 | 5,172.10 | 5,172.29 | 9.9K |
| 13:27 | 5,172.68 | 5,172.68 | 5,172.31 | 5,172.56 | 32.1K |
| 13:28 | 5,172.95 | 5,173.76 | 5,172.95 | 5,173.76 | 14.9K |
| 13:29 | 5,173.63 | 5,173.70 | 5,173.44 | 5,173.44 | 19.8K |
| 13:30 | 5,173.14 | 5,173.96 | 5,173.14 | 5,173.96 | 6.3K |
| 13:31 | 5,173.75 | 5,174.79 | 5,173.72 | 5,174.79 | 16.2K |
| 13:32 | 5,176.50 | 5,177.22 | 5,176.50 | 5,177.22 | 35.5K |
| 13:33 | 5,177.13 | 5,177.33 | 5,176.91 | 5,176.91 | 11.9K |
| 13:34 | 5,177.03 | 5,177.03 | 5,176.49 | 5,176.49 | 11.2K |
| 13:35 | 5,176.89 | 5,178.57 | 5,176.89 | 5,178.57 | 12.7K |
| 13:36 | 5,178.56 | 5,178.87 | 5,178.56 | 5,178.87 | 4.4K |
| 13:37 | 5,178.55 | 5,178.65 | 5,178.50 | 5,178.50 | 12.7K |
| 13:38 | 5,178.50 | 5,178.75 | 5,178.50 | 5,178.55 | 6.2K |
| 13:39 | 5,178.27 | 5,178.82 | 5,178.20 | 5,178.82 | 10.3K |
| 13:40 | 5,178.87 | 5,179.92 | 5,178.87 | 5,179.92 | 14.0K |
| 13:41 | 5,179.92 | 5,180.31 | 5,179.92 | 5,180.23 | 12.1K |
| 13:42 | 5,179.86 | 5,179.86 | 5,179.10 | 5,179.10 | 12.8K |
| 13:43 | 5,179.15 | 5,179.15 | 5,178.87 | 5,178.87 | 1.8K |
| 13:44 | 5,178.87 | 5,179.00 | 5,178.55 | 5,179.00 | 7.5K |
| 13:45 | 5,179.30 | 5,179.33 | 5,179.06 | 5,179.06 | 11.1K |
| 13:46 | 5,179.10 | 5,179.10 | 5,178.32 | 5,178.36 | 14.7K |
| 13:47 | 5,178.34 | 5,178.34 | 5,177.51 | 5,177.63 | 12.1K |
| 13:48 | 5,177.63 | 5,177.63 | 5,177.44 | 5,177.53 | 10.7K |
| 13:49 | 5,177.64 | 5,177.67 | 5,177.35 | 5,177.67 | 9.3K |
| 13:50 | 5,177.78 | 5,177.95 | 5,177.59 | 5,177.59 | 11.3K |
| 13:51 | 5,177.41 | 5,177.79 | 5,177.41 | 5,177.69 | 13.4K |
| 13:52 | 5,177.68 | 5,178.42 | 5,177.68 | 5,178.06 | 24.8K |
| 13:53 | 5,177.85 | 5,177.95 | 5,177.47 | 5,177.95 | 8.7K |
| 13:54 | 5,177.95 | 5,178.03 | 5,177.88 | 5,177.97 | 6.1K |
| 13:55 | 5,177.91 | 5,178.49 | 5,177.91 | 5,178.49 | 7.8K |
| 13:56 | 5,178.47 | 5,178.55 | 5,178.43 | 5,178.55 | 11.6K |
| 13:57 | 5,178.70 | 5,179.06 | 5,178.70 | 5,179.06 | 6.4K |
| 13:58 | 5,178.90 | 5,178.90 | 5,178.18 | 5,178.29 | 17.9K |
| 13:59 | 5,178.29 | 5,178.35 | 5,178.24 | 5,178.24 | 7.0K |
| 14:00 | 5,178.15 | 5,178.46 | 5,177.95 | 5,178.41 | 20.3K |
| 14:01 | 5,178.32 | 5,178.49 | 5,178.21 | 5,178.21 | 27.5K |
| 14:02 | 5,178.16 | 5,178.16 | 5,177.39 | 5,177.39 | 16.7K |
| 14:03 | 5,177.51 | 5,177.63 | 5,176.81 | 5,176.81 | 33.5K |
| 14:04 | 5,176.50 | 5,176.65 | 5,176.34 | 5,176.65 | 34.5K |
| 14:05 | 5,176.79 | 5,177.43 | 5,176.07 | 5,176.07 | 39.6K |
| 14:06 | 5,176.09 | 5,176.77 | 5,176.09 | 5,176.69 | 18.1K |
| 14:07 | 5,176.48 | 5,176.57 | 5,176.24 | 5,176.24 | 24.8K |
| 14:08 | 5,176.40 | 5,176.55 | 5,176.31 | 5,176.31 | 17.4K |
| 14:09 | 5,176.84 | 5,176.84 | 5,176.24 | 5,176.24 | 17.8K |
| 14:10 | 5,176.44 | 5,176.44 | 5,175.55 | 5,175.71 | 10.6K |
| 14:11 | 5,175.11 | 5,175.11 | 5,174.48 | 5,174.48 | 17.3K |
| 14:12 | 5,174.55 | 5,174.55 | 5,173.63 | 5,173.63 | 21.0K |
| 14:13 | 5,173.55 | 5,174.00 | 5,173.55 | 5,173.94 | 12.9K |
| 14:14 | 5,173.91 | 5,174.79 | 5,173.78 | 5,174.79 | 15.2K |
| 14:15 | 5,175.37 | 5,175.51 | 5,175.36 | 5,175.38 | 13.6K |
| 14:16 | 5,175.47 | 5,175.47 | 5,175.11 | 5,175.11 | 12.1K |
| 14:17 | 5,174.97 | 5,175.33 | 5,174.89 | 5,175.33 | 12.1K |
| 14:18 | 5,175.07 | 5,175.22 | 5,174.84 | 5,174.84 | 13.8K |
| 14:19 | 5,174.65 | 5,174.80 | 5,174.62 | 5,174.72 | 15.9K |
| 14:20 | 5,174.63 | 5,174.75 | 5,174.63 | 5,174.72 | 16.6K |
| 14:21 | 5,174.63 | 5,174.63 | 5,174.36 | 5,174.57 | 14.4K |
| 14:22 | 5,174.62 | 5,174.62 | 5,173.47 | 5,173.47 | 21.5K |
| 14:23 | 5,173.30 | 5,173.30 | 5,172.77 | 5,172.77 | 17.3K |
| 14:24 | 5,172.94 | 5,172.94 | 5,172.46 | 5,172.46 | 19.1K |
| 14:25 | 5,171.86 | 5,172.00 | 5,171.86 | 5,172.00 | 40.7K |
| 14:26 | 5,171.77 | 5,171.77 | 5,171.52 | 5,171.52 | 8.9K |
| 14:27 | 5,172.23 | 5,172.23 | 5,171.50 | 5,171.50 | 25.6K |
| 14:28 | 5,171.91 | 5,172.66 | 5,171.91 | 5,172.35 | 27.3K |
| 14:29 | 5,172.43 | 5,173.17 | 5,172.43 | 5,173.03 | 12.7K |
| 14:30 | 5,173.22 | 5,173.69 | 5,173.15 | 5,173.69 | 24.6K |
| 14:31 | 5,173.44 | 5,173.44 | 5,173.06 | 5,173.23 | 18.1K |
| 14:32 | 5,173.88 | 5,174.34 | 5,173.88 | 5,174.18 | 19.9K |
| 14:33 | 5,173.93 | 5,173.93 | 5,173.68 | 5,173.74 | 15.7K |
| 14:34 | 5,173.76 | 5,173.76 | 5,173.49 | 5,173.49 | 5.0K |
| 14:35 | 5,173.84 | 5,174.24 | 5,173.84 | 5,173.91 | 12.2K |
| 14:36 | 5,173.92 | 5,174.52 | 5,173.89 | 5,174.52 | 10.6K |
| 14:37 | 5,174.63 | 5,175.11 | 5,174.63 | 5,175.11 | 14.1K |
| 14:38 | 5,175.75 | 5,176.34 | 5,175.75 | 5,176.34 | 10.8K |
| 14:39 | 5,176.26 | 5,176.26 | 5,175.72 | 5,175.72 | 12.1K |
| 14:40 | 5,175.72 | 5,176.35 | 5,175.72 | 5,176.35 | 15.0K |
| 14:41 | 5,176.29 | 5,176.34 | 5,176.25 | 5,176.25 | 4.2K |
| 14:42 | 5,176.34 | 5,176.58 | 5,176.34 | 5,176.58 | 6.2K |
| 14:43 | 5,176.61 | 5,176.80 | 5,176.61 | 5,176.65 | 13.7K |
| 14:44 | 5,176.65 | 5,176.65 | 5,176.04 | 5,176.04 | 9.3K |
| 14:45 | 5,175.99 | 5,176.38 | 5,175.95 | 5,176.27 | 20.1K |
| 14:46 | 5,176.27 | 5,176.27 | 5,175.53 | 5,175.59 | 8.6K |
| 14:47 | 5,175.49 | 5,175.72 | 5,175.47 | 5,175.72 | 9.1K |
| 14:48 | 5,175.43 | 5,175.43 | 5,175.10 | 5,175.20 | 12.4K |
| 14:49 | 5,175.06 | 5,175.06 | 5,174.86 | 5,174.90 | 4.6K |
| 14:50 | 5,174.88 | 5,175.07 | 5,174.13 | 5,174.13 | 16.0K |
| 14:51 | 5,174.26 | 5,174.26 | 5,173.64 | 5,174.00 | 18.2K |
| 14:52 | 5,174.01 | 5,174.40 | 5,174.01 | 5,174.40 | 22.3K |
| 14:53 | 5,174.46 | 5,174.46 | 5,173.87 | 5,173.87 | 10.7K |
| 14:54 | 5,173.73 | 5,173.96 | 5,173.68 | 5,173.96 | 18.0K |
| 14:55 | 5,174.55 | 5,174.63 | 5,174.46 | 5,174.63 | 19.8K |
| 14:56 | 5,174.76 | 5,174.95 | 5,174.76 | 5,174.95 | 3.1K |
| 14:57 | 5,174.90 | 5,174.90 | 5,174.68 | 5,174.68 | 8.0K |
| 14:58 | 5,174.77 | 5,174.77 | 5,174.28 | 5,174.28 | 5.9K |
| 14:59 | 5,174.39 | 5,174.49 | 5,174.07 | 5,174.49 | 20.5K |
| 15:00 | 5,174.54 | 5,174.54 | 5,174.12 | 5,174.12 | 14.9K |
| 15:01 | 5,174.07 | 5,174.07 | 5,173.70 | 5,173.82 | 21.1K |
| 15:02 | 5,174.15 | 5,174.41 | 5,174.15 | 5,174.28 | 15.1K |
| 15:03 | 5,174.64 | 5,175.59 | 5,174.64 | 5,175.59 | 10.1K |
| 15:04 | 5,175.79 | 5,175.90 | 5,175.60 | 5,175.90 | 14.2K |
| 15:05 | 5,175.87 | 5,176.55 | 5,175.87 | 5,175.92 | 20.5K |
| 15:06 | 5,175.93 | 5,175.93 | 5,175.20 | 5,175.20 | 25.7K |
| 15:07 | 5,175.17 | 5,176.10 | 5,175.17 | 5,176.10 | 18.2K |
| 15:08 | 5,175.89 | 5,176.02 | 5,175.53 | 5,176.02 | 14.0K |
| 15:09 | 5,175.92 | 5,176.40 | 5,175.92 | 5,176.39 | 5.6K |
| 15:10 | 5,176.26 | 5,176.28 | 5,176.18 | 5,176.27 | 12.7K |
| 15:11 | 5,176.18 | 5,176.39 | 5,176.15 | 5,176.39 | 8.5K |
| 15:12 | 5,176.03 | 5,176.03 | 5,175.77 | 5,175.77 | 9.9K |
| 15:13 | 5,175.50 | 5,175.57 | 5,175.37 | 5,175.37 | 21.4K |
| 15:14 | 5,174.88 | 5,175.10 | 5,174.88 | 5,175.02 | 17.2K |
| 15:15 | 5,175.07 | 5,175.07 | 5,174.40 | 5,174.40 | 17.8K |
| 15:16 | 5,174.19 | 5,174.19 | 5,173.73 | 5,173.73 | 17.0K |
| 15:17 | 5,173.88 | 5,174.17 | 5,173.88 | 5,174.11 | 12.8K |
| 15:18 | 5,174.42 | 5,174.42 | 5,173.82 | 5,173.82 | 26.4K |
| 15:19 | 5,173.42 | 5,173.42 | 5,173.26 | 5,173.36 | 10.5K |
| 15:20 | 5,173.38 | 5,174.60 | 5,173.38 | 5,174.60 | 36.2K |
| 15:21 | 5,174.23 | 5,174.23 | 5,173.94 | 5,174.11 | 10.9K |
| 15:22 | 5,174.42 | 5,174.73 | 5,174.42 | 5,174.62 | 12.2K |
| 15:23 | 5,174.48 | 5,174.58 | 5,174.35 | 5,174.41 | 15.6K |
| 15:24 | 5,174.37 | 5,174.69 | 5,174.30 | 5,174.69 | 16.5K |
| 15:25 | 5,174.50 | 5,174.50 | 5,174.24 | 5,174.24 | 23.0K |
| 15:26 | 5,174.34 | 5,174.34 | 5,173.75 | 5,173.88 | 19.2K |
| 15:27 | 5,174.35 | 5,174.35 | 5,173.97 | 5,173.97 | 20.1K |
| 15:28 | 5,174.22 | 5,174.96 | 5,174.13 | 5,174.96 | 27.2K |
| 15:29 | 5,175.09 | 5,175.17 | 5,174.88 | 5,174.88 | 35.2K |
| 15:30 | 5,174.89 | 5,174.89 | 5,174.58 | 5,174.66 | 29.8K |
| 15:31 | 5,174.72 | 5,174.72 | 5,174.50 | 5,174.52 | 22.7K |
| 15:32 | 5,174.71 | 5,175.21 | 5,174.71 | 5,175.21 | 18.8K |
| 15:33 | 5,175.07 | 5,175.07 | 5,174.61 | 5,174.61 | 38.9K |
| 15:34 | 5,174.70 | 5,175.06 | 5,174.59 | 5,175.06 | 23.9K |
| 15:35 | 5,175.17 | 5,176.44 | 5,175.17 | 5,176.44 | 18.5K |
| 15:36 | 5,176.04 | 5,176.04 | 5,175.83 | 5,175.83 | 17.5K |
| 15:37 | 5,175.79 | 5,175.79 | 5,175.12 | 5,175.46 | 26.7K |
| 15:38 | 5,175.30 | 5,175.30 | 5,175.08 | 5,175.08 | 12.2K |
| 15:39 | 5,175.34 | 5,175.34 | 5,174.58 | 5,174.58 | 17.0K |
| 15:40 | 5,174.84 | 5,175.10 | 5,174.33 | 5,175.10 | 28.7K |
| 15:41 | 5,175.19 | 5,175.50 | 5,175.16 | 5,175.38 | 13.3K |
| 15:42 | 5,174.94 | 5,175.10 | 5,174.77 | 5,175.10 | 22.8K |
| 15:43 | 5,175.23 | 5,175.23 | 5,174.70 | 5,174.78 | 12.2K |
| 15:44 | 5,174.66 | 5,175.12 | 5,174.66 | 5,175.07 | 20.4K |
| 15:45 | 5,174.85 | 5,174.88 | 5,174.12 | 5,174.12 | 30.2K |
| 15:46 | 5,174.20 | 5,174.52 | 5,174.20 | 5,174.29 | 17.4K |
| 15:47 | 5,174.65 | 5,175.36 | 5,174.65 | 5,175.36 | 43.2K |
| 15:48 | 5,175.61 | 5,176.34 | 5,175.51 | 5,176.34 | 40.3K |
| 15:49 | 5,176.24 | 5,178.35 | 5,176.24 | 5,178.35 | 54.5K |
| 15:50 | 5,178.42 | 5,178.42 | 5,176.73 | 5,176.73 | 158.4K |
| 15:51 | 5,176.74 | 5,177.95 | 5,176.74 | 5,177.95 | 69.3K |
| 15:52 | 5,178.25 | 5,179.81 | 5,178.25 | 5,179.73 | 66.1K |
| 15:53 | 5,179.74 | 5,180.76 | 5,179.74 | 5,180.76 | 51.4K |
| 15:54 | 5,181.41 | 5,181.42 | 5,179.41 | 5,179.41 | 80.7K |
| 15:55 | 5,179.90 | 5,181.80 | 5,179.90 | 5,181.80 | 116.9K |
| 15:56 | 5,179.25 | 5,180.10 | 5,179.25 | 5,180.10 | 141.0K |
| 15:57 | 5,180.28 | 5,180.34 | 5,179.99 | 5,180.34 | 75.1K |
| 15:58 | 5,180.02 | 5,180.57 | 5,180.02 | 5,180.57 | 106.1K |
| 15:59 | 5,180.51 | 5,180.51 | 5,179.22 | 5,179.22 | 181.3K |
| 16:00 | 5,177.98 | 5,177.98 | 5,177.98 | 5,177.98 | 13,083.1K |
| 16:01 | 5,177.98 | 5,177.98 | 5,177.98 | 5,177.98 | 12.5K |