5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,176.21 | 5,190.49 | 5,176.21 | 5,187.91 | 2,988.0K |
| 09:31 | 5,185.76 | 5,191.04 | 5,185.76 | 5,190.20 | 23.5K |
| 09:32 | 5,188.24 | 5,188.24 | 5,185.11 | 5,185.35 | 30.5K |
| 09:33 | 5,185.42 | 5,185.77 | 5,185.42 | 5,185.76 | 21.6K |
| 09:34 | 5,186.02 | 5,186.32 | 5,184.92 | 5,186.19 | 14.8K |
| 09:35 | 5,187.49 | 5,188.70 | 5,187.14 | 5,188.70 | 27.3K |
| 09:36 | 5,188.30 | 5,188.43 | 5,185.24 | 5,185.35 | 26.3K |
| 09:37 | 5,185.01 | 5,185.17 | 5,184.18 | 5,185.17 | 13.0K |
| 09:38 | 5,184.80 | 5,184.80 | 5,184.01 | 5,184.48 | 21.8K |
| 09:39 | 5,183.97 | 5,184.38 | 5,183.81 | 5,183.81 | 21.3K |
| 09:40 | 5,183.69 | 5,184.09 | 5,182.02 | 5,182.02 | 22.6K |
| 09:41 | 5,182.12 | 5,182.35 | 5,181.29 | 5,182.35 | 31.4K |
| 09:42 | 5,182.55 | 5,184.93 | 5,182.55 | 5,183.92 | 15.8K |
| 09:43 | 5,184.17 | 5,184.48 | 5,183.95 | 5,184.48 | 22.8K |
| 09:44 | 5,184.44 | 5,184.82 | 5,183.36 | 5,184.82 | 16.4K |
| 09:45 | 5,183.59 | 5,183.72 | 5,182.92 | 5,182.92 | 29.3K |
| 09:46 | 5,182.18 | 5,183.00 | 5,181.95 | 5,181.95 | 9.1K |
| 09:47 | 5,182.23 | 5,182.37 | 5,181.90 | 5,181.90 | 9.9K |
| 09:48 | 5,180.74 | 5,180.74 | 5,178.12 | 5,178.12 | 20.8K |
| 09:49 | 5,178.31 | 5,178.31 | 5,177.74 | 5,177.74 | 22.0K |
| 09:50 | 5,177.26 | 5,178.68 | 5,177.26 | 5,178.68 | 31.3K |
| 09:51 | 5,178.43 | 5,178.43 | 5,175.03 | 5,175.03 | 23.0K |
| 09:52 | 5,174.92 | 5,175.49 | 5,174.56 | 5,175.49 | 11.9K |
| 09:53 | 5,175.53 | 5,175.78 | 5,175.44 | 5,175.44 | 25.1K |
| 09:54 | 5,176.36 | 5,177.03 | 5,174.97 | 5,174.97 | 37.6K |
| 09:55 | 5,174.01 | 5,174.29 | 5,173.28 | 5,173.28 | 33.9K |
| 09:56 | 5,172.63 | 5,174.12 | 5,172.63 | 5,173.69 | 36.0K |
| 09:57 | 5,173.71 | 5,175.44 | 5,173.71 | 5,175.13 | 31.7K |
| 09:58 | 5,174.98 | 5,175.07 | 5,173.01 | 5,173.01 | 27.1K |
| 09:59 | 5,173.16 | 5,173.56 | 5,173.16 | 5,173.52 | 13.2K |
| 10:00 | 5,174.24 | 5,174.24 | 5,171.41 | 5,171.41 | 37.3K |
| 10:01 | 5,172.23 | 5,172.57 | 5,171.73 | 5,172.57 | 16.4K |
| 10:02 | 5,173.12 | 5,173.12 | 5,171.45 | 5,172.23 | 23.1K |
| 10:03 | 5,172.55 | 5,173.53 | 5,172.55 | 5,173.53 | 23.1K |
| 10:04 | 5,173.96 | 5,173.96 | 5,173.71 | 5,173.79 | 20.5K |
| 10:05 | 5,173.54 | 5,174.56 | 5,173.48 | 5,174.56 | 27.2K |
| 10:06 | 5,174.93 | 5,176.19 | 5,174.93 | 5,175.97 | 47.8K |
| 10:07 | 5,176.35 | 5,176.49 | 5,175.99 | 5,176.19 | 19.5K |
| 10:08 | 5,176.46 | 5,177.47 | 5,176.46 | 5,177.47 | 20.8K |
| 10:09 | 5,177.18 | 5,179.21 | 5,177.18 | 5,179.21 | 31.2K |
| 10:10 | 5,178.39 | 5,178.39 | 5,178.11 | 5,178.11 | 15.2K |
| 10:11 | 5,178.18 | 5,178.18 | 5,177.78 | 5,177.93 | 7.9K |
| 10:12 | 5,177.93 | 5,178.12 | 5,177.23 | 5,177.23 | 24.3K |
| 10:13 | 5,176.25 | 5,176.25 | 5,175.71 | 5,175.71 | 7.9K |
| 10:14 | 5,175.76 | 5,176.10 | 5,175.73 | 5,175.73 | 20.8K |
| 10:15 | 5,176.03 | 5,176.44 | 5,176.03 | 5,176.25 | 27.0K |
| 10:16 | 5,175.80 | 5,175.80 | 5,174.54 | 5,174.73 | 14.5K |
| 10:17 | 5,174.75 | 5,174.75 | 5,174.19 | 5,174.19 | 12.8K |
| 10:18 | 5,174.00 | 5,174.00 | 5,173.51 | 5,173.51 | 13.7K |
| 10:19 | 5,173.27 | 5,173.27 | 5,172.66 | 5,172.66 | 10.3K |
| 10:20 | 5,172.63 | 5,172.88 | 5,172.49 | 5,172.72 | 21.1K |
| 10:21 | 5,172.67 | 5,172.76 | 5,172.29 | 5,172.29 | 48.5K |
| 10:22 | 5,172.05 | 5,172.05 | 5,171.83 | 5,171.83 | 16.5K |
| 10:23 | 5,172.12 | 5,173.60 | 5,172.12 | 5,172.47 | 27.8K |
| 10:24 | 5,172.21 | 5,173.79 | 5,172.21 | 5,173.79 | 11.9K |
| 10:25 | 5,174.54 | 5,174.86 | 5,174.39 | 5,174.39 | 13.1K |
| 10:26 | 5,173.85 | 5,173.90 | 5,173.55 | 5,173.55 | 14.8K |
| 10:27 | 5,172.98 | 5,174.45 | 5,172.98 | 5,174.45 | 36.2K |
| 10:28 | 5,175.24 | 5,175.25 | 5,174.95 | 5,175.06 | 11.6K |
| 10:29 | 5,175.05 | 5,176.05 | 5,174.69 | 5,174.69 | 17.3K |
| 10:30 | 5,174.38 | 5,174.38 | 5,174.09 | 5,174.09 | 6.2K |
| 10:31 | 5,174.94 | 5,175.47 | 5,174.47 | 5,175.47 | 27.2K |
| 10:32 | 5,175.23 | 5,175.23 | 5,173.66 | 5,173.66 | 11.7K |
| 10:33 | 5,173.76 | 5,173.76 | 5,171.58 | 5,171.58 | 14.3K |
| 10:34 | 5,171.22 | 5,171.44 | 5,171.22 | 5,171.24 | 12.3K |
| 10:35 | 5,172.10 | 5,173.18 | 5,172.01 | 5,173.18 | 16.8K |
| 10:36 | 5,173.79 | 5,173.79 | 5,173.00 | 5,173.00 | 7.6K |
| 10:37 | 5,171.76 | 5,171.76 | 5,170.76 | 5,170.93 | 9.0K |
| 10:38 | 5,170.44 | 5,171.73 | 5,170.44 | 5,171.73 | 12.2K |
| 10:39 | 5,171.90 | 5,171.90 | 5,171.50 | 5,171.50 | 5.7K |
| 10:40 | 5,171.53 | 5,171.89 | 5,171.50 | 5,171.50 | 15.7K |
| 10:41 | 5,171.20 | 5,171.40 | 5,171.20 | 5,171.40 | 16.5K |
| 10:42 | 5,171.66 | 5,171.71 | 5,170.75 | 5,170.79 | 12.3K |
| 10:43 | 5,170.37 | 5,170.37 | 5,169.25 | 5,169.25 | 21.6K |
| 10:44 | 5,169.13 | 5,169.13 | 5,167.16 | 5,167.16 | 28.6K |
| 10:45 | 5,166.77 | 5,166.77 | 5,165.52 | 5,165.52 | 13.8K |
| 10:46 | 5,164.84 | 5,164.84 | 5,163.96 | 5,164.00 | 32.2K |
| 10:47 | 5,164.57 | 5,164.57 | 5,164.01 | 5,164.01 | 11.4K |
| 10:48 | 5,165.88 | 5,165.88 | 5,165.23 | 5,165.23 | 13.9K |
| 10:49 | 5,165.23 | 5,165.23 | 5,164.17 | 5,164.17 | 6.0K |
| 10:50 | 5,164.08 | 5,164.62 | 5,164.08 | 5,164.22 | 23.8K |
| 10:51 | 5,163.63 | 5,164.01 | 5,163.55 | 5,164.01 | 13.3K |
| 10:52 | 5,163.30 | 5,163.30 | 5,162.84 | 5,162.91 | 17.7K |
| 10:53 | 5,162.59 | 5,162.92 | 5,162.54 | 5,162.54 | 19.1K |
| 10:54 | 5,162.96 | 5,164.29 | 5,162.96 | 5,164.29 | 7.8K |
| 10:55 | 5,163.88 | 5,163.88 | 5,163.51 | 5,163.64 | 11.2K |
| 10:56 | 5,163.93 | 5,163.93 | 5,163.61 | 5,163.74 | 12.3K |
| 10:57 | 5,163.95 | 5,163.95 | 5,163.33 | 5,163.50 | 17.9K |
| 10:58 | 5,163.93 | 5,164.92 | 5,163.93 | 5,164.92 | 7.6K |
| 10:59 | 5,163.84 | 5,164.45 | 5,163.84 | 5,164.45 | 11.8K |
| 11:00 | 5,164.95 | 5,165.58 | 5,164.95 | 5,165.58 | 8.4K |
| 11:01 | 5,164.56 | 5,164.80 | 5,164.27 | 5,164.27 | 8.2K |
| 11:02 | 5,163.09 | 5,163.85 | 5,163.09 | 5,163.81 | 8.9K |
| 11:03 | 5,163.81 | 5,163.81 | 5,162.63 | 5,162.88 | 12.5K |
| 11:04 | 5,162.81 | 5,163.30 | 5,162.81 | 5,163.15 | 12.0K |
| 11:05 | 5,164.03 | 5,164.29 | 5,164.03 | 5,164.29 | 12.5K |
| 11:06 | 5,164.42 | 5,164.42 | 5,162.82 | 5,162.91 | 17.8K |
| 11:07 | 5,162.67 | 5,162.67 | 5,161.44 | 5,161.48 | 12.3K |
| 11:08 | 5,161.21 | 5,161.21 | 5,160.22 | 5,160.22 | 21.1K |
| 11:09 | 5,160.22 | 5,160.43 | 5,159.88 | 5,159.88 | 21.4K |
| 11:10 | 5,159.12 | 5,159.63 | 5,158.22 | 5,159.63 | 52.0K |
| 11:11 | 5,160.02 | 5,160.93 | 5,160.02 | 5,160.93 | 14.5K |
| 11:12 | 5,160.94 | 5,161.02 | 5,160.70 | 5,160.70 | 9.3K |
| 11:13 | 5,161.10 | 5,162.54 | 5,161.10 | 5,162.54 | 19.0K |
| 11:14 | 5,162.65 | 5,164.37 | 5,162.65 | 5,164.32 | 19.1K |
| 11:15 | 5,164.31 | 5,165.43 | 5,164.31 | 5,165.21 | 12.5K |
| 11:16 | 5,165.44 | 5,166.20 | 5,165.44 | 5,166.20 | 12.7K |
| 11:17 | 5,165.92 | 5,166.04 | 5,165.73 | 5,165.73 | 8.0K |
| 11:18 | 5,165.64 | 5,165.64 | 5,165.13 | 5,165.13 | 15.2K |
| 11:19 | 5,164.82 | 5,164.82 | 5,163.91 | 5,163.91 | 4.8K |
| 11:20 | 5,163.78 | 5,163.78 | 5,163.60 | 5,163.65 | 9.2K |
| 11:21 | 5,164.18 | 5,164.49 | 5,163.60 | 5,163.60 | 7.4K |
| 11:22 | 5,163.33 | 5,163.51 | 5,163.33 | 5,163.38 | 10.0K |
| 11:23 | 5,162.97 | 5,163.40 | 5,162.11 | 5,163.40 | 37.1K |
| 11:24 | 5,163.91 | 5,163.91 | 5,162.60 | 5,162.60 | 17.0K |
| 11:25 | 5,162.38 | 5,162.38 | 5,161.94 | 5,162.28 | 11.7K |
| 11:26 | 5,161.70 | 5,161.70 | 5,160.11 | 5,160.11 | 20.2K |
| 11:27 | 5,160.32 | 5,160.91 | 5,160.32 | 5,160.50 | 13.3K |
| 11:28 | 5,160.71 | 5,160.71 | 5,160.19 | 5,160.19 | 14.0K |
| 11:29 | 5,159.37 | 5,159.37 | 5,158.68 | 5,158.68 | 15.9K |
| 11:30 | 5,158.82 | 5,160.15 | 5,158.82 | 5,160.12 | 18.2K |
| 11:31 | 5,160.97 | 5,160.97 | 5,159.32 | 5,159.32 | 17.8K |
| 11:32 | 5,159.18 | 5,160.10 | 5,159.18 | 5,160.10 | 12.4K |
| 11:33 | 5,160.06 | 5,161.02 | 5,160.06 | 5,161.02 | 8.8K |
| 11:34 | 5,161.10 | 5,161.10 | 5,159.46 | 5,159.51 | 15.8K |
| 11:35 | 5,159.57 | 5,159.57 | 5,159.19 | 5,159.19 | 17.1K |
| 11:36 | 5,158.86 | 5,159.96 | 5,158.58 | 5,159.87 | 15.2K |
| 11:37 | 5,159.99 | 5,160.74 | 5,159.99 | 5,160.74 | 10.7K |
| 11:38 | 5,161.52 | 5,163.08 | 5,161.52 | 5,163.08 | 9.9K |
| 11:39 | 5,163.25 | 5,163.25 | 5,161.97 | 5,162.19 | 12.5K |
| 11:40 | 5,161.56 | 5,161.96 | 5,161.56 | 5,161.83 | 9.7K |
| 11:41 | 5,161.64 | 5,161.64 | 5,160.13 | 5,160.13 | 17.1K |
| 11:42 | 5,160.24 | 5,160.48 | 5,160.10 | 5,160.48 | 10.4K |
| 11:43 | 5,161.46 | 5,161.78 | 5,161.46 | 5,161.78 | 8.3K |
| 11:44 | 5,161.88 | 5,163.29 | 5,161.88 | 5,163.29 | 8.6K |
| 11:45 | 5,163.43 | 5,165.32 | 5,163.43 | 5,165.32 | 13.6K |
| 11:46 | 5,164.97 | 5,165.74 | 5,164.94 | 5,165.74 | 15.9K |
| 11:47 | 5,165.65 | 5,165.65 | 5,165.32 | 5,165.34 | 12.3K |
| 11:48 | 5,166.05 | 5,166.22 | 5,166.05 | 5,166.22 | 10.2K |
| 11:49 | 5,165.92 | 5,165.92 | 5,165.52 | 5,165.79 | 22.5K |
| 11:50 | 5,165.47 | 5,167.65 | 5,165.47 | 5,167.65 | 17.3K |
| 11:51 | 5,167.54 | 5,168.43 | 5,167.34 | 5,168.43 | 11.7K |
| 11:52 | 5,168.27 | 5,168.27 | 5,166.20 | 5,166.20 | 35.6K |
| 11:53 | 5,165.86 | 5,166.30 | 5,165.86 | 5,166.30 | 9.1K |
| 11:54 | 5,166.41 | 5,166.41 | 5,165.69 | 5,165.69 | 12.2K |
| 11:55 | 5,165.26 | 5,165.26 | 5,164.28 | 5,164.28 | 15.7K |
| 11:56 | 5,163.68 | 5,164.41 | 5,163.68 | 5,164.22 | 24.2K |
| 11:57 | 5,164.00 | 5,164.00 | 5,162.57 | 5,162.57 | 11.1K |
| 11:58 | 5,162.29 | 5,162.30 | 5,161.80 | 5,161.80 | 8.2K |
| 11:59 | 5,161.50 | 5,161.50 | 5,160.58 | 5,160.58 | 16.8K |
| 12:00 | 5,161.14 | 5,161.14 | 5,159.43 | 5,159.43 | 33.3K |
| 12:01 | 5,158.60 | 5,158.60 | 5,157.77 | 5,157.77 | 23.2K |
| 12:02 | 5,157.86 | 5,158.27 | 5,157.83 | 5,157.83 | 14.0K |
| 12:03 | 5,158.50 | 5,158.50 | 5,157.27 | 5,157.27 | 10.0K |
| 12:04 | 5,156.71 | 5,156.92 | 5,155.90 | 5,156.40 | 23.5K |
| 12:05 | 5,157.24 | 5,157.43 | 5,157.12 | 5,157.43 | 9.3K |
| 12:06 | 5,157.36 | 5,157.75 | 5,157.36 | 5,157.73 | 15.2K |
| 12:07 | 5,157.31 | 5,157.31 | 5,156.62 | 5,156.62 | 17.7K |
| 12:08 | 5,156.25 | 5,156.62 | 5,156.24 | 5,156.52 | 13.4K |
| 12:09 | 5,156.60 | 5,157.29 | 5,156.60 | 5,157.15 | 36.2K |
| 12:10 | 5,157.25 | 5,157.30 | 5,156.85 | 5,156.85 | 8.1K |
| 12:11 | 5,156.44 | 5,156.89 | 5,155.62 | 5,155.62 | 30.6K |
| 12:12 | 5,155.77 | 5,156.00 | 5,155.59 | 5,156.00 | 14.9K |
| 12:13 | 5,155.95 | 5,156.29 | 5,155.89 | 5,155.89 | 8.8K |
| 12:14 | 5,155.69 | 5,155.92 | 5,155.69 | 5,155.92 | 5.7K |
| 12:15 | 5,155.91 | 5,156.04 | 5,155.40 | 5,155.40 | 9.5K |
| 12:16 | 5,155.38 | 5,156.83 | 5,154.87 | 5,156.06 | 45.9K |
| 12:17 | 5,155.86 | 5,156.19 | 5,155.86 | 5,156.07 | 13.1K |
| 12:18 | 5,155.85 | 5,156.29 | 5,155.85 | 5,156.00 | 16.0K |
| 12:19 | 5,156.15 | 5,156.93 | 5,156.15 | 5,156.93 | 13.4K |
| 12:20 | 5,157.78 | 5,157.78 | 5,156.84 | 5,156.84 | 22.4K |
| 12:21 | 5,156.96 | 5,157.88 | 5,156.96 | 5,157.88 | 18.2K |
| 12:22 | 5,157.87 | 5,158.76 | 5,157.87 | 5,158.76 | 8.5K |
| 12:23 | 5,158.63 | 5,159.44 | 5,158.14 | 5,159.44 | 16.9K |
| 12:24 | 5,159.69 | 5,159.91 | 5,159.62 | 5,159.62 | 23.1K |
| 12:25 | 5,159.32 | 5,159.55 | 5,159.29 | 5,159.55 | 13.3K |
| 12:26 | 5,159.04 | 5,159.04 | 5,158.43 | 5,158.45 | 14.9K |
| 12:27 | 5,158.50 | 5,158.50 | 5,156.84 | 5,157.16 | 14.2K |
| 12:28 | 5,156.18 | 5,156.18 | 5,155.70 | 5,155.70 | 15.9K |
| 12:29 | 5,155.63 | 5,155.75 | 5,155.59 | 5,155.75 | 19.2K |
| 12:30 | 5,155.75 | 5,155.96 | 5,155.74 | 5,155.74 | 14.2K |
| 12:31 | 5,155.68 | 5,155.75 | 5,155.60 | 5,155.65 | 16.1K |
| 12:32 | 5,155.93 | 5,155.93 | 5,155.22 | 5,155.22 | 12.3K |
| 12:33 | 5,155.18 | 5,155.30 | 5,153.42 | 5,153.42 | 21.7K |
| 12:34 | 5,153.09 | 5,153.09 | 5,152.10 | 5,152.40 | 11.9K |
| 12:35 | 5,152.12 | 5,152.42 | 5,151.77 | 5,151.77 | 12.5K |
| 12:36 | 5,151.80 | 5,151.88 | 5,151.38 | 5,151.38 | 7.3K |
| 12:37 | 5,151.05 | 5,151.10 | 5,150.89 | 5,151.10 | 37.3K |
| 12:38 | 5,151.01 | 5,151.79 | 5,151.01 | 5,151.79 | 14.4K |
| 12:39 | 5,151.83 | 5,151.83 | 5,151.41 | 5,151.62 | 15.0K |
| 12:40 | 5,151.68 | 5,152.64 | 5,151.68 | 5,152.64 | 7.4K |
| 12:41 | 5,152.68 | 5,154.53 | 5,152.68 | 5,154.53 | 16.8K |
| 12:42 | 5,154.53 | 5,154.53 | 5,154.35 | 5,154.47 | 8.8K |
| 12:43 | 5,154.54 | 5,155.02 | 5,154.51 | 5,154.91 | 10.9K |
| 12:44 | 5,154.91 | 5,155.99 | 5,154.91 | 5,155.99 | 14.5K |
| 12:45 | 5,155.83 | 5,156.56 | 5,155.80 | 5,156.56 | 20.4K |
| 12:46 | 5,156.49 | 5,156.49 | 5,155.56 | 5,155.65 | 15.2K |
| 12:47 | 5,155.50 | 5,155.50 | 5,154.94 | 5,154.94 | 10.5K |
| 12:48 | 5,155.03 | 5,155.31 | 5,155.03 | 5,155.30 | 8.0K |
| 12:49 | 5,155.18 | 5,155.18 | 5,154.45 | 5,154.46 | 14.4K |
| 12:50 | 5,154.51 | 5,154.85 | 5,154.51 | 5,154.75 | 9.0K |
| 12:51 | 5,154.85 | 5,154.85 | 5,154.35 | 5,154.35 | 18.8K |
| 12:52 | 5,153.79 | 5,153.79 | 5,153.40 | 5,153.44 | 32.4K |
| 12:53 | 5,153.17 | 5,153.30 | 5,153.05 | 5,153.05 | 17.6K |
| 12:54 | 5,153.39 | 5,153.39 | 5,152.95 | 5,152.95 | 10.4K |
| 12:55 | 5,153.12 | 5,154.01 | 5,153.12 | 5,154.01 | 12.3K |
| 12:56 | 5,153.96 | 5,153.96 | 5,153.18 | 5,153.20 | 3.4K |
| 12:57 | 5,153.21 | 5,153.99 | 5,153.21 | 5,153.99 | 13.6K |
| 12:58 | 5,153.89 | 5,154.68 | 5,153.89 | 5,154.49 | 10.9K |
| 12:59 | 5,154.09 | 5,154.09 | 5,152.46 | 5,152.60 | 13.5K |
| 13:00 | 5,152.67 | 5,152.67 | 5,152.48 | 5,152.48 | 7.7K |
| 13:01 | 5,152.40 | 5,152.87 | 5,152.40 | 5,152.87 | 11.0K |
| 13:02 | 5,152.81 | 5,154.44 | 5,152.81 | 5,154.32 | 20.1K |
| 13:03 | 5,154.36 | 5,154.77 | 5,154.36 | 5,154.68 | 10.5K |
| 13:04 | 5,154.73 | 5,154.92 | 5,154.31 | 5,154.31 | 14.3K |
| 13:05 | 5,154.12 | 5,154.12 | 5,153.02 | 5,153.02 | 17.7K |
| 13:06 | 5,153.08 | 5,153.72 | 5,153.08 | 5,153.72 | 9.9K |
| 13:07 | 5,154.16 | 5,154.62 | 5,154.16 | 5,154.53 | 10.3K |
| 13:08 | 5,154.59 | 5,154.59 | 5,154.16 | 5,154.23 | 8.7K |
| 13:09 | 5,154.23 | 5,154.23 | 5,153.71 | 5,153.71 | 10.3K |
| 13:10 | 5,153.77 | 5,154.14 | 5,153.77 | 5,154.14 | 3.6K |
| 13:11 | 5,153.77 | 5,153.81 | 5,153.73 | 5,153.81 | 6.0K |
| 13:12 | 5,153.10 | 5,153.30 | 5,152.76 | 5,152.92 | 13.9K |
| 13:13 | 5,152.87 | 5,152.99 | 5,152.15 | 5,152.15 | 15.5K |
| 13:14 | 5,152.15 | 5,152.15 | 5,151.20 | 5,151.42 | 20.0K |
| 13:15 | 5,151.57 | 5,152.36 | 5,151.57 | 5,152.24 | 7.8K |
| 13:16 | 5,151.93 | 5,152.05 | 5,151.92 | 5,151.94 | 5.5K |
| 13:17 | 5,151.94 | 5,151.94 | 5,151.03 | 5,151.03 | 11.0K |
| 13:18 | 5,150.83 | 5,150.83 | 5,150.05 | 5,150.05 | 20.0K |
| 13:19 | 5,150.28 | 5,150.28 | 5,149.90 | 5,149.90 | 12.7K |
| 13:20 | 5,149.98 | 5,150.46 | 5,149.98 | 5,150.43 | 4.8K |
| 13:21 | 5,150.46 | 5,150.46 | 5,149.92 | 5,149.92 | 19.8K |
| 13:22 | 5,149.83 | 5,149.83 | 5,149.49 | 5,149.49 | 6.5K |
| 13:23 | 5,149.25 | 5,149.25 | 5,147.55 | 5,147.55 | 35.9K |
| 13:24 | 5,147.26 | 5,147.26 | 5,146.75 | 5,146.92 | 29.8K |
| 13:25 | 5,146.58 | 5,147.21 | 5,146.58 | 5,147.12 | 23.3K |
| 13:26 | 5,147.20 | 5,147.20 | 5,146.98 | 5,147.19 | 5.5K |
| 13:27 | 5,147.16 | 5,147.16 | 5,145.68 | 5,145.68 | 32.8K |
| 13:28 | 5,146.08 | 5,146.08 | 5,145.85 | 5,145.98 | 26.6K |
| 13:29 | 5,146.60 | 5,147.27 | 5,146.60 | 5,147.05 | 9.8K |
| 13:30 | 5,147.09 | 5,148.16 | 5,147.09 | 5,148.16 | 10.0K |
| 13:31 | 5,147.79 | 5,148.21 | 5,147.79 | 5,148.21 | 4.2K |
| 13:32 | 5,147.79 | 5,148.59 | 5,147.79 | 5,148.48 | 9.5K |
| 13:33 | 5,148.59 | 5,149.10 | 5,148.55 | 5,148.85 | 15.1K |
| 13:34 | 5,148.78 | 5,149.72 | 5,148.78 | 5,149.65 | 9.1K |
| 13:35 | 5,149.57 | 5,149.57 | 5,148.44 | 5,148.44 | 24.2K |
| 13:36 | 5,148.32 | 5,149.00 | 5,148.23 | 5,149.00 | 12.7K |
| 13:37 | 5,149.01 | 5,149.01 | 5,148.26 | 5,148.39 | 13.1K |
| 13:38 | 5,147.74 | 5,147.74 | 5,145.61 | 5,146.56 | 33.4K |
| 13:39 | 5,147.00 | 5,147.00 | 5,146.72 | 5,146.72 | 5.7K |
| 13:40 | 5,146.75 | 5,146.79 | 5,146.44 | 5,146.44 | 2.9K |
| 13:41 | 5,147.16 | 5,147.16 | 5,145.05 | 5,145.05 | 29.5K |
| 13:42 | 5,144.62 | 5,144.79 | 5,143.59 | 5,143.59 | 28.9K |
| 13:43 | 5,142.80 | 5,142.80 | 5,139.96 | 5,140.02 | 72.2K |
| 13:44 | 5,139.88 | 5,140.00 | 5,139.28 | 5,139.28 | 14.0K |
| 13:45 | 5,139.18 | 5,139.62 | 5,139.18 | 5,139.26 | 19.0K |
| 13:46 | 5,139.31 | 5,139.39 | 5,139.30 | 5,139.33 | 11.4K |
| 13:47 | 5,139.34 | 5,140.26 | 5,139.34 | 5,140.26 | 12.2K |
| 13:48 | 5,140.34 | 5,141.34 | 5,140.34 | 5,141.34 | 19.1K |
| 13:49 | 5,142.45 | 5,142.47 | 5,142.32 | 5,142.41 | 12.6K |
| 13:50 | 5,142.45 | 5,142.45 | 5,141.97 | 5,142.10 | 24.8K |
| 13:51 | 5,141.97 | 5,143.24 | 5,141.97 | 5,143.24 | 11.2K |
| 13:52 | 5,143.29 | 5,143.41 | 5,142.61 | 5,142.61 | 17.7K |
| 13:53 | 5,142.73 | 5,145.58 | 5,142.73 | 5,145.58 | 26.1K |
| 13:54 | 5,145.92 | 5,145.92 | 5,144.80 | 5,144.80 | 13.9K |
| 13:55 | 5,144.69 | 5,144.86 | 5,144.69 | 5,144.86 | 9.8K |
| 13:56 | 5,144.84 | 5,145.02 | 5,144.80 | 5,145.02 | 5.4K |
| 13:57 | 5,145.07 | 5,146.00 | 5,145.07 | 5,146.00 | 7.9K |
| 13:58 | 5,145.87 | 5,146.08 | 5,145.86 | 5,146.08 | 11.7K |
| 13:59 | 5,146.48 | 5,146.71 | 5,146.48 | 5,146.63 | 8.6K |
| 14:00 | 5,145.91 | 5,146.19 | 5,145.91 | 5,146.19 | 11.1K |
| 14:01 | 5,145.93 | 5,146.49 | 5,145.93 | 5,146.11 | 9.4K |
| 14:02 | 5,145.98 | 5,145.98 | 5,145.82 | 5,145.82 | 8.3K |
| 14:03 | 5,145.63 | 5,145.63 | 5,145.34 | 5,145.34 | 10.2K |
| 14:04 | 5,145.59 | 5,145.63 | 5,145.47 | 5,145.47 | 14.3K |
| 14:05 | 5,146.81 | 5,146.81 | 5,146.00 | 5,146.22 | 42.6K |
| 14:06 | 5,146.62 | 5,146.69 | 5,146.37 | 5,146.37 | 12.4K |
| 14:07 | 5,146.37 | 5,146.37 | 5,146.00 | 5,146.06 | 5.2K |
| 14:08 | 5,146.06 | 5,146.06 | 5,145.31 | 5,145.88 | 14.9K |
| 14:09 | 5,144.98 | 5,144.98 | 5,144.08 | 5,144.34 | 33.0K |
| 14:10 | 5,144.26 | 5,144.26 | 5,143.95 | 5,143.95 | 11.5K |
| 14:11 | 5,143.80 | 5,143.80 | 5,142.96 | 5,142.96 | 20.1K |
| 14:12 | 5,142.73 | 5,142.73 | 5,142.22 | 5,142.42 | 21.6K |
| 14:13 | 5,142.89 | 5,143.05 | 5,142.73 | 5,142.73 | 8.3K |
| 14:14 | 5,142.93 | 5,143.34 | 5,141.72 | 5,141.72 | 18.0K |
| 14:15 | 5,141.58 | 5,141.58 | 5,140.98 | 5,140.98 | 20.8K |
| 14:16 | 5,140.91 | 5,141.63 | 5,140.91 | 5,141.63 | 19.3K |
| 14:17 | 5,141.34 | 5,141.41 | 5,140.98 | 5,140.98 | 11.4K |
| 14:18 | 5,141.00 | 5,141.01 | 5,140.88 | 5,140.94 | 9.3K |
| 14:19 | 5,141.80 | 5,141.80 | 5,141.32 | 5,141.32 | 11.0K |
| 14:20 | 5,141.38 | 5,141.44 | 5,141.07 | 5,141.07 | 4.3K |
| 14:21 | 5,140.33 | 5,140.63 | 5,140.33 | 5,140.51 | 23.4K |
| 14:22 | 5,140.50 | 5,141.80 | 5,140.50 | 5,141.41 | 12.0K |
| 14:23 | 5,140.90 | 5,140.90 | 5,140.03 | 5,140.03 | 13.4K |
| 14:24 | 5,140.24 | 5,140.39 | 5,140.23 | 5,140.39 | 10.9K |
| 14:25 | 5,140.23 | 5,140.52 | 5,140.23 | 5,140.34 | 4.8K |
| 14:26 | 5,140.39 | 5,140.39 | 5,140.24 | 5,140.30 | 5.6K |
| 14:27 | 5,140.34 | 5,140.57 | 5,140.34 | 5,140.44 | 6.7K |
| 14:28 | 5,140.97 | 5,141.15 | 5,140.97 | 5,141.13 | 8.4K |
| 14:29 | 5,141.28 | 5,142.05 | 5,141.28 | 5,141.80 | 15.5K |
| 14:30 | 5,141.94 | 5,143.12 | 5,141.94 | 5,143.12 | 10.9K |
| 14:31 | 5,143.37 | 5,144.91 | 5,143.37 | 5,144.60 | 22.4K |
| 14:32 | 5,144.67 | 5,145.03 | 5,144.67 | 5,145.03 | 12.2K |
| 14:33 | 5,145.26 | 5,145.40 | 5,145.25 | 5,145.26 | 10.6K |
| 14:34 | 5,145.27 | 5,145.30 | 5,145.23 | 5,145.30 | 12.4K |
| 14:35 | 5,145.36 | 5,145.48 | 5,145.36 | 5,145.44 | 11.8K |
| 14:36 | 5,145.34 | 5,145.39 | 5,145.31 | 5,145.39 | 5.8K |
| 14:37 | 5,145.57 | 5,145.79 | 5,145.57 | 5,145.79 | 12.0K |
| 14:38 | 5,146.13 | 5,146.13 | 5,145.63 | 5,145.66 | 11.9K |
| 14:39 | 5,145.69 | 5,145.69 | 5,145.26 | 5,145.26 | 8.9K |
| 14:40 | 5,145.28 | 5,145.69 | 5,145.28 | 5,145.69 | 11.3K |
| 14:41 | 5,145.67 | 5,145.88 | 5,145.31 | 5,145.31 | 9.2K |
| 14:42 | 5,145.20 | 5,145.75 | 5,145.20 | 5,145.53 | 6.6K |
| 14:43 | 5,145.53 | 5,146.75 | 5,145.53 | 5,146.75 | 18.1K |
| 14:44 | 5,146.69 | 5,148.15 | 5,146.69 | 5,148.13 | 15.7K |
| 14:45 | 5,148.50 | 5,148.56 | 5,147.88 | 5,147.88 | 14.3K |
| 14:46 | 5,148.01 | 5,148.01 | 5,147.43 | 5,147.43 | 15.7K |
| 14:47 | 5,147.34 | 5,147.34 | 5,146.80 | 5,146.80 | 11.7K |
| 14:48 | 5,146.47 | 5,146.47 | 5,146.14 | 5,146.14 | 5.9K |
| 14:49 | 5,146.17 | 5,146.21 | 5,145.86 | 5,145.86 | 14.9K |
| 14:50 | 5,145.88 | 5,145.88 | 5,145.06 | 5,145.83 | 23.3K |
| 14:51 | 5,145.77 | 5,145.84 | 5,144.91 | 5,145.07 | 7.7K |
| 14:52 | 5,144.99 | 5,144.99 | 5,144.80 | 5,144.80 | 7.2K |
| 14:53 | 5,144.85 | 5,145.51 | 5,144.85 | 5,145.42 | 14.9K |
| 14:54 | 5,145.12 | 5,145.12 | 5,144.89 | 5,144.89 | 6.7K |
| 14:55 | 5,144.68 | 5,144.68 | 5,144.32 | 5,144.34 | 13.6K |
| 14:56 | 5,144.55 | 5,144.55 | 5,143.97 | 5,143.97 | 19.5K |
| 14:57 | 5,143.61 | 5,143.71 | 5,143.53 | 5,143.53 | 9.2K |
| 14:58 | 5,143.44 | 5,143.74 | 5,143.40 | 5,143.40 | 8.4K |
| 14:59 | 5,143.58 | 5,144.12 | 5,143.58 | 5,143.91 | 21.9K |
| 15:00 | 5,144.31 | 5,144.52 | 5,144.30 | 5,144.39 | 16.1K |
| 15:01 | 5,144.45 | 5,144.56 | 5,144.36 | 5,144.36 | 10.9K |
| 15:02 | 5,144.28 | 5,144.56 | 5,144.19 | 5,144.56 | 10.6K |
| 15:03 | 5,144.50 | 5,144.66 | 5,144.41 | 5,144.66 | 7.7K |
| 15:04 | 5,145.26 | 5,145.26 | 5,144.60 | 5,144.60 | 14.5K |
| 15:05 | 5,144.45 | 5,144.93 | 5,144.45 | 5,144.70 | 15.8K |
| 15:06 | 5,144.79 | 5,145.20 | 5,144.79 | 5,145.20 | 11.5K |
| 15:07 | 5,145.61 | 5,145.98 | 5,145.36 | 5,145.36 | 25.3K |
| 15:08 | 5,145.30 | 5,145.30 | 5,144.85 | 5,145.11 | 5.6K |
| 15:09 | 5,145.21 | 5,145.53 | 5,144.93 | 5,144.93 | 15.1K |
| 15:10 | 5,145.04 | 5,145.35 | 5,144.63 | 5,144.63 | 17.2K |
| 15:11 | 5,145.04 | 5,145.36 | 5,145.04 | 5,145.21 | 19.2K |
| 15:12 | 5,145.18 | 5,145.57 | 5,145.18 | 5,145.57 | 10.4K |
| 15:13 | 5,145.69 | 5,146.36 | 5,145.69 | 5,146.36 | 17.2K |
| 15:14 | 5,146.74 | 5,147.15 | 5,146.74 | 5,146.88 | 24.7K |
| 15:15 | 5,147.21 | 5,147.28 | 5,146.69 | 5,146.69 | 89.4K |
| 15:16 | 5,146.63 | 5,146.63 | 5,146.14 | 5,146.14 | 12.7K |
| 15:17 | 5,146.15 | 5,146.85 | 5,146.04 | 5,146.85 | 11.3K |
| 15:18 | 5,146.82 | 5,147.47 | 5,146.82 | 5,147.27 | 7.9K |
| 15:19 | 5,147.52 | 5,148.50 | 5,147.52 | 5,148.44 | 34.8K |
| 15:20 | 5,148.43 | 5,148.43 | 5,147.95 | 5,148.16 | 7.9K |
| 15:21 | 5,147.94 | 5,148.53 | 5,147.94 | 5,148.14 | 29.4K |
| 15:22 | 5,148.35 | 5,149.31 | 5,148.35 | 5,149.31 | 27.8K |
| 15:23 | 5,148.59 | 5,148.65 | 5,148.22 | 5,148.22 | 16.8K |
| 15:24 | 5,148.38 | 5,148.67 | 5,148.38 | 5,148.67 | 19.9K |
| 15:25 | 5,149.03 | 5,149.13 | 5,148.84 | 5,148.99 | 20.4K |
| 15:26 | 5,148.72 | 5,148.87 | 5,147.67 | 5,147.67 | 45.4K |
| 15:27 | 5,147.30 | 5,147.51 | 5,147.12 | 5,147.34 | 20.7K |
| 15:28 | 5,147.46 | 5,147.46 | 5,147.26 | 5,147.31 | 12.7K |
| 15:29 | 5,147.35 | 5,147.72 | 5,147.03 | 5,147.03 | 13.9K |
| 15:30 | 5,147.00 | 5,147.42 | 5,147.00 | 5,147.42 | 20.4K |
| 15:31 | 5,147.19 | 5,147.48 | 5,147.19 | 5,147.48 | 21.6K |
| 15:32 | 5,147.43 | 5,147.83 | 5,146.33 | 5,146.33 | 34.6K |
| 15:33 | 5,146.27 | 5,146.27 | 5,145.20 | 5,145.20 | 24.7K |
| 15:34 | 5,145.28 | 5,145.28 | 5,144.86 | 5,145.14 | 20.1K |
| 15:35 | 5,144.25 | 5,144.25 | 5,143.05 | 5,143.53 | 33.7K |
| 15:36 | 5,143.16 | 5,143.16 | 5,143.01 | 5,143.01 | 15.5K |
| 15:37 | 5,143.08 | 5,143.27 | 5,142.95 | 5,142.95 | 15.8K |
| 15:38 | 5,142.89 | 5,143.17 | 5,142.89 | 5,143.17 | 17.4K |
| 15:39 | 5,142.93 | 5,142.93 | 5,142.13 | 5,142.13 | 20.1K |
| 15:40 | 5,141.12 | 5,141.31 | 5,140.88 | 5,141.31 | 34.2K |
| 15:41 | 5,141.30 | 5,141.30 | 5,140.91 | 5,140.91 | 28.1K |
| 15:42 | 5,141.15 | 5,142.28 | 5,141.15 | 5,142.28 | 23.8K |
| 15:43 | 5,142.15 | 5,142.80 | 5,142.15 | 5,142.70 | 34.3K |
| 15:44 | 5,143.01 | 5,144.00 | 5,143.01 | 5,144.00 | 25.5K |
| 15:45 | 5,144.16 | 5,145.51 | 5,144.16 | 5,145.51 | 29.8K |
| 15:46 | 5,145.58 | 5,145.58 | 5,145.11 | 5,145.11 | 40.1K |
| 15:47 | 5,144.96 | 5,145.19 | 5,144.72 | 5,145.19 | 41.0K |
| 15:48 | 5,145.68 | 5,146.59 | 5,145.68 | 5,146.59 | 30.5K |
| 15:49 | 5,147.59 | 5,148.24 | 5,147.59 | 5,148.24 | 49.8K |
| 15:50 | 5,152.51 | 5,152.51 | 5,149.89 | 5,150.38 | 280.7K |
| 15:51 | 5,150.50 | 5,150.66 | 5,147.82 | 5,147.82 | 116.8K |
| 15:52 | 5,148.19 | 5,148.87 | 5,148.19 | 5,148.87 | 54.7K |
| 15:53 | 5,149.84 | 5,151.26 | 5,149.84 | 5,151.26 | 73.0K |
| 15:54 | 5,151.41 | 5,152.20 | 5,151.41 | 5,152.20 | 92.3K |
| 15:55 | 5,151.64 | 5,154.73 | 5,151.64 | 5,154.73 | 182.9K |
| 15:56 | 5,154.51 | 5,155.53 | 5,154.51 | 5,155.53 | 158.9K |
| 15:57 | 5,154.34 | 5,155.69 | 5,154.25 | 5,155.69 | 140.1K |
| 15:58 | 5,155.83 | 5,155.83 | 5,155.24 | 5,155.50 | 163.3K |
| 15:59 | 5,155.34 | 5,157.45 | 5,155.34 | 5,156.58 | 233.5K |
| 16:00 | 5,158.78 | 5,158.78 | 5,158.78 | 5,158.78 | 17,177.9K |
| 16:01 | 5,158.78 | 5,158.78 | 5,158.78 | 5,158.78 | 9.0K |