5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,128.15 | 5,158.55 | 5,128.15 | 5,158.55 | 1,309.5K |
| 09:31 | 5,153.13 | 5,154.84 | 5,149.46 | 5,149.46 | 49.5K |
| 09:32 | 5,145.96 | 5,145.97 | 5,143.72 | 5,143.72 | 33.1K |
| 09:33 | 5,143.66 | 5,147.85 | 5,143.03 | 5,147.85 | 34.5K |
| 09:34 | 5,147.90 | 5,151.41 | 5,147.90 | 5,149.10 | 25.2K |
| 09:35 | 5,147.51 | 5,147.98 | 5,146.55 | 5,146.55 | 74.5K |
| 09:36 | 5,146.72 | 5,146.72 | 5,144.48 | 5,144.48 | 48.7K |
| 09:37 | 5,146.05 | 5,146.05 | 5,142.54 | 5,142.54 | 39.3K |
| 09:38 | 5,142.13 | 5,142.13 | 5,141.10 | 5,141.10 | 18.3K |
| 09:39 | 5,139.10 | 5,139.26 | 5,137.54 | 5,138.01 | 39.2K |
| 09:40 | 5,138.71 | 5,142.79 | 5,138.71 | 5,142.79 | 45.3K |
| 09:41 | 5,142.07 | 5,145.07 | 5,142.07 | 5,144.94 | 42.7K |
| 09:42 | 5,143.18 | 5,145.06 | 5,143.18 | 5,144.04 | 40.2K |
| 09:43 | 5,143.05 | 5,144.85 | 5,143.05 | 5,144.18 | 31.5K |
| 09:44 | 5,143.94 | 5,145.96 | 5,143.94 | 5,145.95 | 30.6K |
| 09:45 | 5,147.80 | 5,147.80 | 5,144.74 | 5,145.22 | 57.2K |
| 09:46 | 5,146.13 | 5,147.06 | 5,146.13 | 5,146.28 | 36.6K |
| 09:47 | 5,143.78 | 5,145.05 | 5,143.78 | 5,143.98 | 34.7K |
| 09:48 | 5,144.28 | 5,145.46 | 5,144.28 | 5,145.46 | 44.1K |
| 09:49 | 5,143.73 | 5,143.73 | 5,142.48 | 5,142.48 | 21.8K |
| 09:50 | 5,144.41 | 5,144.41 | 5,143.47 | 5,143.47 | 36.7K |
| 09:51 | 5,143.20 | 5,143.20 | 5,142.12 | 5,142.16 | 7.7K |
| 09:52 | 5,141.79 | 5,142.10 | 5,141.61 | 5,141.61 | 13.5K |
| 09:53 | 5,141.10 | 5,141.10 | 5,139.30 | 5,139.91 | 19.0K |
| 09:54 | 5,140.61 | 5,140.61 | 5,138.95 | 5,138.95 | 11.1K |
| 09:55 | 5,138.47 | 5,138.47 | 5,137.77 | 5,137.77 | 18.0K |
| 09:56 | 5,137.54 | 5,138.80 | 5,136.99 | 5,138.80 | 31.6K |
| 09:57 | 5,138.08 | 5,138.40 | 5,136.88 | 5,136.88 | 52.6K |
| 09:58 | 5,137.30 | 5,138.56 | 5,137.30 | 5,138.56 | 13.6K |
| 09:59 | 5,139.28 | 5,139.28 | 5,138.00 | 5,138.09 | 19.3K |
| 10:00 | 5,135.03 | 5,136.39 | 5,134.83 | 5,136.33 | 104.3K |
| 10:01 | 5,137.68 | 5,140.03 | 5,137.68 | 5,139.02 | 47.1K |
| 10:02 | 5,138.62 | 5,140.50 | 5,138.62 | 5,138.95 | 28.2K |
| 10:03 | 5,139.36 | 5,140.29 | 5,139.36 | 5,140.29 | 18.9K |
| 10:04 | 5,140.06 | 5,140.87 | 5,139.55 | 5,139.62 | 26.9K |
| 10:05 | 5,138.00 | 5,138.00 | 5,135.16 | 5,135.16 | 30.9K |
| 10:06 | 5,135.01 | 5,135.39 | 5,134.91 | 5,135.15 | 15.3K |
| 10:07 | 5,135.47 | 5,136.60 | 5,135.47 | 5,136.58 | 16.2K |
| 10:08 | 5,135.23 | 5,135.23 | 5,133.78 | 5,133.78 | 15.3K |
| 10:09 | 5,132.98 | 5,134.04 | 5,132.98 | 5,134.04 | 10.7K |
| 10:10 | 5,134.99 | 5,136.62 | 5,134.66 | 5,136.62 | 20.8K |
| 10:11 | 5,137.58 | 5,140.40 | 5,137.58 | 5,140.20 | 30.1K |
| 10:12 | 5,139.43 | 5,139.43 | 5,138.41 | 5,138.42 | 17.1K |
| 10:13 | 5,138.37 | 5,138.87 | 5,138.37 | 5,138.67 | 23.4K |
| 10:14 | 5,138.53 | 5,139.10 | 5,138.53 | 5,138.86 | 9.0K |
| 10:15 | 5,140.20 | 5,141.39 | 5,140.12 | 5,140.12 | 25.5K |
| 10:16 | 5,139.43 | 5,139.77 | 5,138.69 | 5,139.77 | 17.4K |
| 10:17 | 5,139.04 | 5,139.24 | 5,138.17 | 5,138.17 | 21.3K |
| 10:18 | 5,136.99 | 5,137.02 | 5,136.05 | 5,136.05 | 9.5K |
| 10:19 | 5,136.17 | 5,136.54 | 5,135.74 | 5,136.54 | 12.9K |
| 10:20 | 5,137.40 | 5,137.40 | 5,136.18 | 5,136.18 | 12.9K |
| 10:21 | 5,135.84 | 5,135.84 | 5,135.10 | 5,135.10 | 16.2K |
| 10:22 | 5,135.36 | 5,135.36 | 5,133.52 | 5,133.52 | 23.5K |
| 10:23 | 5,132.24 | 5,132.34 | 5,131.38 | 5,131.60 | 30.3K |
| 10:24 | 5,131.63 | 5,132.37 | 5,131.60 | 5,132.37 | 17.2K |
| 10:25 | 5,132.28 | 5,133.08 | 5,132.28 | 5,133.04 | 13.6K |
| 10:26 | 5,133.45 | 5,133.45 | 5,132.18 | 5,132.65 | 14.9K |
| 10:27 | 5,132.73 | 5,136.18 | 5,132.73 | 5,136.18 | 11.2K |
| 10:28 | 5,135.75 | 5,136.12 | 5,135.60 | 5,136.12 | 12.8K |
| 10:29 | 5,136.83 | 5,137.06 | 5,136.58 | 5,136.88 | 13.5K |
| 10:30 | 5,137.23 | 5,137.94 | 5,136.13 | 5,137.94 | 15.4K |
| 10:31 | 5,137.12 | 5,137.12 | 5,136.83 | 5,136.92 | 9.8K |
| 10:32 | 5,136.58 | 5,137.41 | 5,136.41 | 5,137.41 | 10.1K |
| 10:33 | 5,137.85 | 5,138.65 | 5,137.26 | 5,137.26 | 24.5K |
| 10:34 | 5,137.49 | 5,137.69 | 5,137.38 | 5,137.54 | 10.5K |
| 10:35 | 5,136.79 | 5,136.79 | 5,136.40 | 5,136.74 | 13.8K |
| 10:36 | 5,136.64 | 5,136.66 | 5,135.15 | 5,135.15 | 12.9K |
| 10:37 | 5,134.78 | 5,134.78 | 5,133.45 | 5,133.94 | 18.2K |
| 10:38 | 5,133.83 | 5,134.16 | 5,132.79 | 5,133.07 | 23.8K |
| 10:39 | 5,133.20 | 5,133.20 | 5,131.78 | 5,131.78 | 15.9K |
| 10:40 | 5,132.00 | 5,133.10 | 5,132.00 | 5,133.10 | 21.6K |
| 10:41 | 5,133.30 | 5,133.30 | 5,132.25 | 5,132.31 | 6.4K |
| 10:42 | 5,129.89 | 5,129.89 | 5,127.53 | 5,127.53 | 32.6K |
| 10:43 | 5,127.87 | 5,127.87 | 5,125.49 | 5,125.73 | 20.8K |
| 10:44 | 5,126.33 | 5,127.27 | 5,126.14 | 5,127.27 | 13.6K |
| 10:45 | 5,128.39 | 5,129.76 | 5,128.39 | 5,128.79 | 18.4K |
| 10:46 | 5,128.17 | 5,129.34 | 5,127.76 | 5,127.76 | 16.2K |
| 10:47 | 5,127.88 | 5,127.88 | 5,125.99 | 5,126.59 | 12.4K |
| 10:48 | 5,126.36 | 5,126.36 | 5,123.96 | 5,124.86 | 25.1K |
| 10:49 | 5,125.62 | 5,126.31 | 5,125.61 | 5,125.61 | 17.2K |
| 10:50 | 5,125.87 | 5,128.19 | 5,125.87 | 5,128.19 | 21.0K |
| 10:51 | 5,128.14 | 5,130.37 | 5,127.87 | 5,130.37 | 27.1K |
| 10:52 | 5,129.54 | 5,129.54 | 5,128.67 | 5,128.95 | 29.4K |
| 10:53 | 5,129.20 | 5,129.68 | 5,129.12 | 5,129.67 | 48.5K |
| 10:54 | 5,129.23 | 5,129.23 | 5,127.95 | 5,128.18 | 15.5K |
| 10:55 | 5,127.74 | 5,128.25 | 5,127.66 | 5,127.66 | 22.2K |
| 10:56 | 5,128.45 | 5,130.46 | 5,128.45 | 5,130.31 | 10.3K |
| 10:57 | 5,130.38 | 5,131.17 | 5,130.38 | 5,130.91 | 21.5K |
| 10:58 | 5,131.04 | 5,131.04 | 5,130.18 | 5,130.18 | 19.9K |
| 10:59 | 5,131.48 | 5,131.99 | 5,131.20 | 5,131.99 | 17.8K |
| 11:00 | 5,132.60 | 5,132.60 | 5,131.37 | 5,131.60 | 14.1K |
| 11:01 | 5,131.93 | 5,132.70 | 5,131.93 | 5,132.00 | 25.9K |
| 11:02 | 5,132.22 | 5,133.66 | 5,132.22 | 5,133.03 | 24.7K |
| 11:03 | 5,132.84 | 5,133.12 | 5,132.71 | 5,133.01 | 16.0K |
| 11:04 | 5,133.14 | 5,133.29 | 5,132.52 | 5,132.52 | 9.0K |
| 11:05 | 5,131.92 | 5,132.37 | 5,131.92 | 5,132.36 | 16.4K |
| 11:06 | 5,131.52 | 5,132.30 | 5,131.52 | 5,132.30 | 12.4K |
| 11:07 | 5,131.75 | 5,132.75 | 5,131.75 | 5,132.75 | 19.2K |
| 11:08 | 5,132.70 | 5,133.06 | 5,132.70 | 5,132.92 | 7.7K |
| 11:09 | 5,133.01 | 5,133.01 | 5,132.07 | 5,132.07 | 19.1K |
| 11:10 | 5,131.54 | 5,131.71 | 5,131.51 | 5,131.71 | 18.5K |
| 11:11 | 5,131.47 | 5,132.28 | 5,131.47 | 5,132.09 | 20.6K |
| 11:12 | 5,132.15 | 5,132.38 | 5,131.93 | 5,131.93 | 21.1K |
| 11:13 | 5,131.92 | 5,132.94 | 5,131.92 | 5,132.94 | 11.0K |
| 11:14 | 5,133.31 | 5,133.85 | 5,133.31 | 5,133.56 | 17.7K |
| 11:15 | 5,133.91 | 5,133.91 | 5,133.47 | 5,133.47 | 5.8K |
| 11:16 | 5,133.22 | 5,133.88 | 5,133.20 | 5,133.88 | 7.9K |
| 11:17 | 5,133.86 | 5,133.86 | 5,133.17 | 5,133.17 | 9.9K |
| 11:18 | 5,132.58 | 5,133.77 | 5,131.68 | 5,133.77 | 20.2K |
| 11:19 | 5,134.01 | 5,134.70 | 5,134.01 | 5,134.67 | 7.1K |
| 11:20 | 5,134.74 | 5,137.73 | 5,134.74 | 5,137.73 | 25.8K |
| 11:21 | 5,137.64 | 5,137.78 | 5,137.01 | 5,137.01 | 9.2K |
| 11:22 | 5,136.35 | 5,136.87 | 5,136.35 | 5,136.87 | 9.1K |
| 11:23 | 5,136.74 | 5,136.74 | 5,135.14 | 5,135.74 | 13.2K |
| 11:24 | 5,135.92 | 5,135.92 | 5,134.57 | 5,135.48 | 13.7K |
| 11:25 | 5,135.51 | 5,135.51 | 5,133.19 | 5,133.19 | 11.9K |
| 11:26 | 5,132.45 | 5,133.41 | 5,132.45 | 5,133.13 | 12.0K |
| 11:27 | 5,133.13 | 5,133.56 | 5,133.13 | 5,133.56 | 10.0K |
| 11:28 | 5,133.52 | 5,133.52 | 5,131.51 | 5,131.51 | 15.4K |
| 11:29 | 5,131.60 | 5,132.10 | 5,131.60 | 5,131.60 | 7.8K |
| 11:30 | 5,131.64 | 5,132.76 | 5,131.64 | 5,131.96 | 14.1K |
| 11:31 | 5,131.96 | 5,133.86 | 5,131.96 | 5,133.86 | 12.1K |
| 11:32 | 5,134.45 | 5,134.73 | 5,133.24 | 5,133.24 | 31.0K |
| 11:33 | 5,132.99 | 5,133.94 | 5,132.99 | 5,133.94 | 6.7K |
| 11:34 | 5,134.74 | 5,135.46 | 5,134.22 | 5,134.62 | 31.5K |
| 11:35 | 5,133.62 | 5,133.62 | 5,131.69 | 5,131.69 | 21.4K |
| 11:36 | 5,130.79 | 5,131.04 | 5,130.79 | 5,131.04 | 9.9K |
| 11:37 | 5,131.93 | 5,131.93 | 5,130.83 | 5,130.83 | 18.8K |
| 11:38 | 5,130.93 | 5,131.85 | 5,130.86 | 5,131.85 | 8.6K |
| 11:39 | 5,131.69 | 5,132.22 | 5,131.69 | 5,132.22 | 11.0K |
| 11:40 | 5,132.20 | 5,132.34 | 5,132.13 | 5,132.34 | 19.0K |
| 11:41 | 5,132.29 | 5,132.40 | 5,131.76 | 5,132.40 | 16.4K |
| 11:42 | 5,132.57 | 5,133.12 | 5,132.57 | 5,133.12 | 10.1K |
| 11:43 | 5,132.34 | 5,133.36 | 5,131.73 | 5,133.36 | 21.2K |
| 11:44 | 5,134.06 | 5,134.64 | 5,133.99 | 5,134.64 | 9.1K |
| 11:45 | 5,135.19 | 5,136.33 | 5,135.19 | 5,136.33 | 17.0K |
| 11:46 | 5,136.91 | 5,137.81 | 5,136.49 | 5,137.81 | 19.8K |
| 11:47 | 5,138.31 | 5,138.40 | 5,137.98 | 5,138.40 | 29.2K |
| 11:48 | 5,139.47 | 5,141.85 | 5,139.47 | 5,141.85 | 16.5K |
| 11:49 | 5,141.17 | 5,141.38 | 5,140.86 | 5,140.86 | 13.5K |
| 11:50 | 5,140.18 | 5,140.85 | 5,140.18 | 5,140.63 | 16.1K |
| 11:51 | 5,141.06 | 5,141.23 | 5,141.02 | 5,141.23 | 7.5K |
| 11:52 | 5,141.74 | 5,144.08 | 5,141.74 | 5,144.08 | 21.6K |
| 11:53 | 5,143.53 | 5,145.07 | 5,143.53 | 5,145.07 | 16.2K |
| 11:54 | 5,144.85 | 5,144.85 | 5,143.95 | 5,143.97 | 16.7K |
| 11:55 | 5,144.10 | 5,146.78 | 5,144.10 | 5,146.78 | 16.2K |
| 11:56 | 5,146.81 | 5,146.99 | 5,146.63 | 5,146.63 | 11.2K |
| 11:57 | 5,146.63 | 5,147.34 | 5,146.63 | 5,147.34 | 14.0K |
| 11:58 | 5,147.02 | 5,147.08 | 5,146.80 | 5,147.08 | 16.5K |
| 11:59 | 5,147.19 | 5,147.23 | 5,147.09 | 5,147.23 | 15.9K |
| 12:00 | 5,146.53 | 5,146.53 | 5,145.82 | 5,145.82 | 20.9K |
| 12:01 | 5,145.13 | 5,145.13 | 5,143.34 | 5,143.34 | 14.6K |
| 12:02 | 5,143.23 | 5,143.44 | 5,143.10 | 5,143.11 | 9.2K |
| 12:03 | 5,141.95 | 5,141.95 | 5,141.46 | 5,141.46 | 17.0K |
| 12:04 | 5,141.16 | 5,142.50 | 5,141.16 | 5,142.44 | 17.6K |
| 12:05 | 5,142.42 | 5,144.03 | 5,142.42 | 5,144.03 | 9.1K |
| 12:06 | 5,143.76 | 5,144.22 | 5,143.76 | 5,144.22 | 7.6K |
| 12:07 | 5,144.80 | 5,146.51 | 5,144.80 | 5,145.92 | 18.2K |
| 12:08 | 5,145.70 | 5,145.70 | 5,143.76 | 5,143.76 | 19.1K |
| 12:09 | 5,143.89 | 5,143.89 | 5,142.77 | 5,142.77 | 11.8K |
| 12:10 | 5,142.41 | 5,144.52 | 5,142.41 | 5,144.52 | 25.6K |
| 12:11 | 5,144.05 | 5,144.05 | 5,142.79 | 5,142.79 | 12.5K |
| 12:12 | 5,142.56 | 5,142.67 | 5,142.41 | 5,142.67 | 14.2K |
| 12:13 | 5,142.49 | 5,143.50 | 5,142.49 | 5,143.50 | 7.9K |
| 12:14 | 5,143.54 | 5,143.54 | 5,142.97 | 5,142.97 | 6.0K |
| 12:15 | 5,143.58 | 5,144.54 | 5,143.58 | 5,144.54 | 9.0K |
| 12:16 | 5,144.43 | 5,145.08 | 5,144.39 | 5,145.08 | 6.6K |
| 12:17 | 5,145.36 | 5,145.36 | 5,144.92 | 5,144.92 | 12.2K |
| 12:18 | 5,146.54 | 5,146.54 | 5,146.38 | 5,146.46 | 26.0K |
| 12:19 | 5,146.47 | 5,146.47 | 5,146.21 | 5,146.30 | 4.3K |
| 12:20 | 5,145.92 | 5,146.34 | 5,145.92 | 5,146.34 | 10.4K |
| 12:21 | 5,146.30 | 5,146.30 | 5,146.16 | 5,146.16 | 4.5K |
| 12:22 | 5,146.11 | 5,146.27 | 5,145.88 | 5,146.02 | 8.5K |
| 12:23 | 5,146.43 | 5,147.49 | 5,146.43 | 5,147.49 | 8.5K |
| 12:24 | 5,147.60 | 5,147.60 | 5,146.60 | 5,146.60 | 12.7K |
| 12:25 | 5,146.60 | 5,147.02 | 5,146.60 | 5,146.92 | 6.7K |
| 12:26 | 5,146.92 | 5,147.00 | 5,146.38 | 5,146.38 | 20.1K |
| 12:27 | 5,147.06 | 5,147.20 | 5,146.54 | 5,146.54 | 13.7K |
| 12:28 | 5,146.56 | 5,147.17 | 5,146.56 | 5,147.17 | 3.6K |
| 12:29 | 5,147.26 | 5,147.65 | 5,147.26 | 5,147.65 | 6.5K |
| 12:30 | 5,147.14 | 5,148.16 | 5,147.14 | 5,148.16 | 64.8K |
| 12:31 | 5,148.82 | 5,150.23 | 5,148.80 | 5,150.23 | 41.4K |
| 12:32 | 5,150.41 | 5,150.94 | 5,150.41 | 5,150.94 | 15.0K |
| 12:33 | 5,151.43 | 5,151.43 | 5,150.25 | 5,150.25 | 9.3K |
| 12:34 | 5,150.25 | 5,150.25 | 5,149.17 | 5,149.84 | 8.3K |
| 12:35 | 5,149.95 | 5,149.95 | 5,149.11 | 5,149.11 | 5.9K |
| 12:36 | 5,149.36 | 5,149.68 | 5,149.20 | 5,149.20 | 5.0K |
| 12:37 | 5,149.38 | 5,150.08 | 5,149.33 | 5,150.08 | 5.3K |
| 12:38 | 5,150.09 | 5,150.09 | 5,148.80 | 5,148.80 | 8.2K |
| 12:39 | 5,147.83 | 5,148.42 | 5,147.83 | 5,148.42 | 9.9K |
| 12:40 | 5,148.51 | 5,148.54 | 5,147.98 | 5,147.98 | 5.1K |
| 12:41 | 5,146.57 | 5,146.82 | 5,146.45 | 5,146.45 | 9.5K |
| 12:42 | 5,146.61 | 5,146.92 | 5,146.61 | 5,146.92 | 3.5K |
| 12:43 | 5,146.94 | 5,147.43 | 5,146.85 | 5,147.43 | 5.4K |
| 12:44 | 5,147.43 | 5,147.43 | 5,147.10 | 5,147.12 | 6.9K |
| 12:45 | 5,147.05 | 5,147.05 | 5,145.87 | 5,146.66 | 19.6K |
| 12:46 | 5,146.16 | 5,146.43 | 5,145.84 | 5,146.43 | 7.1K |
| 12:47 | 5,146.43 | 5,146.44 | 5,146.32 | 5,146.44 | 3.3K |
| 12:48 | 5,146.05 | 5,146.05 | 5,145.55 | 5,145.55 | 22.9K |
| 12:49 | 5,145.49 | 5,145.65 | 5,145.47 | 5,145.65 | 14.8K |
| 12:50 | 5,145.68 | 5,146.07 | 5,145.68 | 5,146.07 | 14.7K |
| 12:51 | 5,145.78 | 5,146.73 | 5,145.78 | 5,146.73 | 18.1K |
| 12:52 | 5,147.50 | 5,148.64 | 5,147.50 | 5,148.64 | 16.8K |
| 12:53 | 5,148.94 | 5,149.09 | 5,148.94 | 5,149.09 | 4.9K |
| 12:54 | 5,149.05 | 5,149.12 | 5,148.63 | 5,148.63 | 14.6K |
| 12:55 | 5,149.43 | 5,149.89 | 5,148.48 | 5,148.48 | 15.6K |
| 12:56 | 5,148.15 | 5,149.35 | 5,148.15 | 5,149.35 | 9.3K |
| 12:57 | 5,149.24 | 5,149.35 | 5,148.56 | 5,148.56 | 6.3K |
| 12:58 | 5,148.68 | 5,148.68 | 5,148.35 | 5,148.44 | 8.8K |
| 12:59 | 5,148.76 | 5,148.80 | 5,148.37 | 5,148.37 | 12.7K |
| 13:00 | 5,148.37 | 5,148.37 | 5,148.17 | 5,148.34 | 5.8K |
| 13:01 | 5,148.64 | 5,149.10 | 5,148.19 | 5,149.10 | 47.7K |
| 13:02 | 5,149.46 | 5,149.46 | 5,148.68 | 5,148.79 | 12.3K |
| 13:03 | 5,148.91 | 5,149.09 | 5,148.82 | 5,148.82 | 5.0K |
| 13:04 | 5,148.73 | 5,151.10 | 5,148.62 | 5,151.10 | 55.8K |
| 13:05 | 5,152.02 | 5,152.02 | 5,151.46 | 5,151.70 | 25.3K |
| 13:06 | 5,151.82 | 5,152.23 | 5,151.82 | 5,152.23 | 4.4K |
| 13:07 | 5,152.27 | 5,153.42 | 5,152.27 | 5,153.42 | 15.8K |
| 13:08 | 5,153.73 | 5,153.90 | 5,153.65 | 5,153.90 | 7.0K |
| 13:09 | 5,153.72 | 5,155.26 | 5,153.72 | 5,155.26 | 57.3K |
| 13:10 | 5,155.94 | 5,155.94 | 5,155.94 | 5,155.94 | 20.2K |
| 13:11 | 5,155.66 | 5,156.21 | 5,155.66 | 5,155.84 | 18.8K |
| 13:12 | 5,155.72 | 5,155.72 | 5,152.84 | 5,152.84 | 19.6K |
| 13:13 | 5,152.88 | 5,152.88 | 5,152.57 | 5,152.79 | 13.0K |
| 13:14 | 5,152.65 | 5,153.36 | 5,152.23 | 5,153.36 | 17.3K |
| 13:15 | 5,153.30 | 5,154.27 | 5,153.30 | 5,154.27 | 9.6K |
| 13:16 | 5,153.92 | 5,153.98 | 5,153.45 | 5,153.45 | 8.4K |
| 13:17 | 5,153.53 | 5,154.40 | 5,153.53 | 5,154.40 | 7.7K |
| 13:18 | 5,154.66 | 5,155.83 | 5,154.66 | 5,155.56 | 28.0K |
| 13:19 | 5,155.66 | 5,155.66 | 5,155.22 | 5,155.32 | 10.3K |
| 13:20 | 5,155.32 | 5,155.32 | 5,155.01 | 5,155.02 | 7.3K |
| 13:21 | 5,154.72 | 5,155.40 | 5,154.72 | 5,154.79 | 35.1K |
| 13:22 | 5,154.97 | 5,154.97 | 5,153.20 | 5,153.34 | 25.6K |
| 13:23 | 5,153.23 | 5,153.23 | 5,152.97 | 5,153.01 | 8.7K |
| 13:24 | 5,152.96 | 5,153.16 | 5,152.77 | 5,152.77 | 7.6K |
| 13:25 | 5,153.56 | 5,153.98 | 5,153.56 | 5,153.98 | 20.6K |
| 13:26 | 5,153.99 | 5,154.58 | 5,153.99 | 5,154.58 | 3.6K |
| 13:27 | 5,154.48 | 5,154.63 | 5,154.29 | 5,154.29 | 7.8K |
| 13:28 | 5,154.67 | 5,155.09 | 5,154.67 | 5,155.09 | 10.4K |
| 13:29 | 5,155.16 | 5,155.16 | 5,154.93 | 5,154.93 | 13.4K |
| 13:30 | 5,154.50 | 5,154.51 | 5,154.47 | 5,154.51 | 12.7K |
| 13:31 | 5,154.81 | 5,155.23 | 5,154.79 | 5,154.79 | 10.2K |
| 13:32 | 5,154.47 | 5,154.49 | 5,154.36 | 5,154.49 | 3.4K |
| 13:33 | 5,154.42 | 5,154.71 | 5,154.26 | 5,154.71 | 5.4K |
| 13:34 | 5,154.46 | 5,154.46 | 5,154.16 | 5,154.20 | 4.8K |
| 13:35 | 5,154.05 | 5,154.36 | 5,154.05 | 5,154.36 | 12.2K |
| 13:36 | 5,154.82 | 5,155.72 | 5,154.82 | 5,155.72 | 9.9K |
| 13:37 | 5,156.12 | 5,156.85 | 5,156.12 | 5,156.62 | 20.3K |
| 13:38 | 5,157.40 | 5,157.89 | 5,157.40 | 5,157.89 | 26.5K |
| 13:39 | 5,158.43 | 5,158.86 | 5,158.43 | 5,158.49 | 9.0K |
| 13:40 | 5,158.54 | 5,158.54 | 5,157.38 | 5,157.43 | 14.1K |
| 13:41 | 5,157.38 | 5,157.38 | 5,156.95 | 5,157.25 | 5.8K |
| 13:42 | 5,157.31 | 5,157.96 | 5,157.31 | 5,157.96 | 13.9K |
| 13:43 | 5,157.87 | 5,157.87 | 5,157.67 | 5,157.76 | 6.4K |
| 13:44 | 5,158.29 | 5,158.82 | 5,158.29 | 5,158.82 | 5.5K |
| 13:45 | 5,158.83 | 5,159.77 | 5,158.83 | 5,159.77 | 10.4K |
| 13:46 | 5,159.99 | 5,160.37 | 5,159.99 | 5,160.37 | 11.3K |
| 13:47 | 5,160.44 | 5,160.58 | 5,160.29 | 5,160.58 | 15.1K |
| 13:48 | 5,161.28 | 5,161.44 | 5,160.79 | 5,160.79 | 25.5K |
| 13:49 | 5,160.92 | 5,161.00 | 5,160.80 | 5,161.00 | 12.2K |
| 13:50 | 5,161.01 | 5,161.22 | 5,160.93 | 5,160.93 | 12.4K |
| 13:51 | 5,160.93 | 5,160.98 | 5,160.08 | 5,160.08 | 13.8K |
| 13:52 | 5,160.04 | 5,160.04 | 5,158.74 | 5,158.83 | 25.4K |
| 13:53 | 5,158.75 | 5,158.75 | 5,158.51 | 5,158.74 | 12.3K |
| 13:54 | 5,158.76 | 5,159.84 | 5,158.76 | 5,159.84 | 14.5K |
| 13:55 | 5,159.84 | 5,160.18 | 5,159.82 | 5,159.82 | 8.6K |
| 13:56 | 5,159.91 | 5,160.11 | 5,159.72 | 5,159.72 | 7.7K |
| 13:57 | 5,159.73 | 5,159.73 | 5,159.01 | 5,159.01 | 17.3K |
| 13:58 | 5,158.87 | 5,159.22 | 5,158.87 | 5,159.22 | 5.5K |
| 13:59 | 5,159.22 | 5,159.31 | 5,159.22 | 5,159.22 | 6.6K |
| 14:00 | 5,159.04 | 5,159.92 | 5,159.04 | 5,159.92 | 14.0K |
| 14:01 | 5,159.61 | 5,159.64 | 5,159.40 | 5,159.60 | 10.5K |
| 14:02 | 5,159.51 | 5,159.51 | 5,157.89 | 5,157.89 | 14.4K |
| 14:03 | 5,158.60 | 5,158.60 | 5,157.95 | 5,157.95 | 7.9K |
| 14:04 | 5,157.31 | 5,157.45 | 5,157.16 | 5,157.45 | 10.2K |
| 14:05 | 5,156.86 | 5,158.12 | 5,156.86 | 5,158.12 | 29.6K |
| 14:06 | 5,157.61 | 5,157.61 | 5,156.66 | 5,156.66 | 11.0K |
| 14:07 | 5,156.52 | 5,156.62 | 5,154.23 | 5,154.36 | 23.8K |
| 14:08 | 5,154.22 | 5,154.22 | 5,153.57 | 5,153.57 | 5.3K |
| 14:09 | 5,153.48 | 5,153.57 | 5,153.28 | 5,153.49 | 13.0K |
| 14:10 | 5,152.81 | 5,152.81 | 5,152.27 | 5,152.27 | 11.0K |
| 14:11 | 5,151.45 | 5,151.45 | 5,150.70 | 5,150.70 | 8.4K |
| 14:12 | 5,150.39 | 5,150.39 | 5,150.05 | 5,150.11 | 18.7K |
| 14:13 | 5,150.69 | 5,150.69 | 5,150.06 | 5,150.06 | 21.9K |
| 14:14 | 5,149.05 | 5,149.05 | 5,148.20 | 5,148.20 | 10.5K |
| 14:15 | 5,147.70 | 5,147.70 | 5,145.10 | 5,145.70 | 19.7K |
| 14:16 | 5,145.66 | 5,145.99 | 5,145.23 | 5,145.99 | 19.9K |
| 14:17 | 5,146.78 | 5,147.81 | 5,146.78 | 5,146.91 | 21.4K |
| 14:18 | 5,147.98 | 5,148.10 | 5,147.98 | 5,148.05 | 7.5K |
| 14:19 | 5,147.84 | 5,147.89 | 5,146.81 | 5,146.81 | 10.6K |
| 14:20 | 5,146.95 | 5,148.87 | 5,146.79 | 5,148.87 | 12.5K |
| 14:21 | 5,148.97 | 5,148.97 | 5,148.44 | 5,148.44 | 13.0K |
| 14:22 | 5,148.29 | 5,149.81 | 5,148.29 | 5,149.81 | 9.7K |
| 14:23 | 5,149.63 | 5,150.17 | 5,148.58 | 5,148.58 | 12.2K |
| 14:24 | 5,149.63 | 5,149.63 | 5,148.58 | 5,148.58 | 18.4K |
| 14:25 | 5,148.71 | 5,149.56 | 5,148.71 | 5,149.15 | 5.3K |
| 14:26 | 5,149.23 | 5,149.37 | 5,148.72 | 5,148.72 | 8.6K |
| 14:27 | 5,148.72 | 5,149.09 | 5,148.72 | 5,149.02 | 8.5K |
| 14:28 | 5,148.97 | 5,150.32 | 5,148.97 | 5,150.32 | 13.1K |
| 14:29 | 5,150.34 | 5,150.52 | 5,150.34 | 5,150.38 | 3.9K |
| 14:30 | 5,150.39 | 5,150.44 | 5,148.33 | 5,148.33 | 13.3K |
| 14:31 | 5,148.21 | 5,148.21 | 5,147.12 | 5,147.16 | 18.3K |
| 14:32 | 5,147.19 | 5,148.62 | 5,147.19 | 5,148.62 | 11.8K |
| 14:33 | 5,149.26 | 5,149.26 | 5,148.73 | 5,148.73 | 7.1K |
| 14:34 | 5,148.70 | 5,148.96 | 5,148.70 | 5,148.78 | 5.9K |
| 14:35 | 5,148.36 | 5,148.36 | 5,147.86 | 5,148.00 | 8.1K |
| 14:36 | 5,148.05 | 5,148.84 | 5,148.05 | 5,148.84 | 17.9K |
| 14:37 | 5,148.87 | 5,148.96 | 5,148.78 | 5,148.96 | 9.3K |
| 14:38 | 5,149.06 | 5,149.06 | 5,148.24 | 5,148.24 | 5.7K |
| 14:39 | 5,148.59 | 5,148.81 | 5,148.59 | 5,148.72 | 7.0K |
| 14:40 | 5,148.75 | 5,149.28 | 5,148.73 | 5,149.28 | 4.7K |
| 14:41 | 5,149.29 | 5,149.29 | 5,149.10 | 5,149.10 | 6.6K |
| 14:42 | 5,148.80 | 5,148.80 | 5,148.72 | 5,148.77 | 10.1K |
| 14:43 | 5,148.59 | 5,148.62 | 5,148.59 | 5,148.60 | 5.9K |
| 14:44 | 5,148.64 | 5,148.64 | 5,148.09 | 5,148.09 | 10.5K |
| 14:45 | 5,147.45 | 5,148.45 | 5,147.45 | 5,148.24 | 53.3K |
| 14:46 | 5,148.45 | 5,149.04 | 5,148.45 | 5,148.82 | 8.3K |
| 14:47 | 5,147.58 | 5,147.71 | 5,147.44 | 5,147.49 | 15.3K |
| 14:48 | 5,147.27 | 5,147.27 | 5,146.15 | 5,146.15 | 18.5K |
| 14:49 | 5,146.25 | 5,146.43 | 5,146.21 | 5,146.43 | 5.4K |
| 14:50 | 5,146.36 | 5,146.46 | 5,146.36 | 5,146.44 | 3.6K |
| 14:51 | 5,145.41 | 5,146.34 | 5,145.41 | 5,145.42 | 52.7K |
| 14:52 | 5,144.76 | 5,145.42 | 5,144.76 | 5,145.42 | 9.3K |
| 14:53 | 5,145.16 | 5,145.16 | 5,143.91 | 5,144.23 | 22.2K |
| 14:54 | 5,144.75 | 5,145.42 | 5,144.75 | 5,145.40 | 13.3K |
| 14:55 | 5,145.43 | 5,145.53 | 5,145.36 | 5,145.36 | 3.3K |
| 14:56 | 5,145.27 | 5,146.17 | 5,145.27 | 5,145.66 | 16.6K |
| 14:57 | 5,146.17 | 5,146.96 | 5,146.13 | 5,146.96 | 15.5K |
| 14:58 | 5,146.81 | 5,146.90 | 5,146.71 | 5,146.71 | 6.1K |
| 14:59 | 5,146.43 | 5,146.43 | 5,146.14 | 5,146.42 | 14.2K |
| 15:00 | 5,146.94 | 5,148.46 | 5,146.84 | 5,148.46 | 14.8K |
| 15:01 | 5,148.57 | 5,149.85 | 5,148.57 | 5,149.85 | 10.3K |
| 15:02 | 5,150.13 | 5,150.13 | 5,149.74 | 5,150.02 | 20.7K |
| 15:03 | 5,150.02 | 5,150.02 | 5,149.77 | 5,149.77 | 3.0K |
| 15:04 | 5,149.61 | 5,149.63 | 5,149.43 | 5,149.63 | 5.0K |
| 15:05 | 5,149.78 | 5,149.81 | 5,149.54 | 5,149.54 | 8.2K |
| 15:06 | 5,149.76 | 5,149.97 | 5,149.62 | 5,149.97 | 15.3K |
| 15:07 | 5,150.49 | 5,150.58 | 5,150.40 | 5,150.42 | 13.0K |
| 15:08 | 5,149.85 | 5,149.85 | 5,149.63 | 5,149.78 | 13.7K |
| 15:09 | 5,149.90 | 5,150.40 | 5,149.73 | 5,150.28 | 12.8K |
| 15:10 | 5,150.00 | 5,150.00 | 5,149.46 | 5,149.55 | 13.8K |
| 15:11 | 5,150.64 | 5,150.64 | 5,150.40 | 5,150.40 | 16.3K |
| 15:12 | 5,150.33 | 5,150.77 | 5,150.32 | 5,150.32 | 9.4K |
| 15:13 | 5,150.26 | 5,150.26 | 5,148.34 | 5,148.34 | 10.0K |
| 15:14 | 5,148.39 | 5,148.59 | 5,148.37 | 5,148.37 | 10.8K |
| 15:15 | 5,148.42 | 5,148.42 | 5,148.21 | 5,148.21 | 6.8K |
| 15:16 | 5,148.51 | 5,149.20 | 5,148.37 | 5,149.20 | 6.4K |
| 15:17 | 5,149.47 | 5,149.47 | 5,148.61 | 5,148.61 | 17.7K |
| 15:18 | 5,148.10 | 5,148.12 | 5,147.42 | 5,147.42 | 8.5K |
| 15:19 | 5,147.64 | 5,147.81 | 5,147.28 | 5,147.81 | 12.5K |
| 15:20 | 5,147.81 | 5,147.81 | 5,147.64 | 5,147.64 | 7.0K |
| 15:21 | 5,147.51 | 5,148.09 | 5,147.18 | 5,148.09 | 13.3K |
| 15:22 | 5,148.19 | 5,148.19 | 5,147.77 | 5,147.96 | 5.6K |
| 15:23 | 5,147.91 | 5,147.91 | 5,147.64 | 5,147.64 | 11.8K |
| 15:24 | 5,147.66 | 5,148.37 | 5,147.66 | 5,148.02 | 19.5K |
| 15:25 | 5,148.09 | 5,148.09 | 5,146.76 | 5,146.79 | 16.1K |
| 15:26 | 5,145.67 | 5,146.21 | 5,145.67 | 5,146.21 | 12.7K |
| 15:27 | 5,145.97 | 5,145.97 | 5,145.54 | 5,145.78 | 9.2K |
| 15:28 | 5,145.97 | 5,145.97 | 5,144.98 | 5,145.48 | 16.6K |
| 15:29 | 5,144.98 | 5,145.08 | 5,144.50 | 5,144.50 | 10.2K |
| 15:30 | 5,144.89 | 5,145.61 | 5,144.32 | 5,145.61 | 17.4K |
| 15:31 | 5,145.55 | 5,145.82 | 5,145.55 | 5,145.82 | 10.2K |
| 15:32 | 5,145.33 | 5,145.33 | 5,144.10 | 5,144.99 | 21.7K |
| 15:33 | 5,143.78 | 5,143.85 | 5,143.03 | 5,143.03 | 19.1K |
| 15:34 | 5,142.95 | 5,143.32 | 5,142.80 | 5,142.80 | 11.1K |
| 15:35 | 5,143.55 | 5,144.78 | 5,143.55 | 5,144.78 | 20.7K |
| 15:36 | 5,144.13 | 5,144.13 | 5,142.74 | 5,142.74 | 16.5K |
| 15:37 | 5,142.81 | 5,143.08 | 5,142.81 | 5,143.08 | 11.0K |
| 15:38 | 5,142.97 | 5,144.16 | 5,142.88 | 5,144.16 | 11.4K |
| 15:39 | 5,144.64 | 5,145.48 | 5,144.64 | 5,145.13 | 26.2K |
| 15:40 | 5,144.10 | 5,144.10 | 5,143.75 | 5,143.84 | 16.2K |
| 15:41 | 5,143.26 | 5,143.91 | 5,143.26 | 5,143.91 | 23.0K |
| 15:42 | 5,143.54 | 5,144.13 | 5,143.27 | 5,143.27 | 30.7K |
| 15:43 | 5,142.96 | 5,142.96 | 5,142.06 | 5,142.42 | 14.5K |
| 15:44 | 5,142.21 | 5,142.21 | 5,141.06 | 5,141.06 | 21.8K |
| 15:45 | 5,140.98 | 5,141.15 | 5,140.98 | 5,140.99 | 21.1K |
| 15:46 | 5,140.90 | 5,140.90 | 5,140.29 | 5,140.29 | 18.6K |
| 15:47 | 5,140.18 | 5,141.19 | 5,140.18 | 5,141.19 | 32.3K |
| 15:48 | 5,141.58 | 5,142.21 | 5,141.58 | 5,142.21 | 19.9K |
| 15:49 | 5,142.64 | 5,143.08 | 5,142.53 | 5,143.08 | 42.6K |
| 15:50 | 5,146.73 | 5,147.82 | 5,146.73 | 5,147.57 | 146.5K |
| 15:51 | 5,147.66 | 5,147.66 | 5,146.36 | 5,146.36 | 43.9K |
| 15:52 | 5,146.94 | 5,147.34 | 5,146.79 | 5,147.34 | 43.3K |
| 15:53 | 5,148.30 | 5,149.12 | 5,148.30 | 5,149.12 | 61.7K |
| 15:54 | 5,149.40 | 5,149.90 | 5,148.97 | 5,148.97 | 66.1K |
| 15:55 | 5,148.71 | 5,148.71 | 5,147.63 | 5,147.63 | 111.9K |
| 15:56 | 5,148.57 | 5,148.57 | 5,147.05 | 5,147.55 | 131.0K |
| 15:57 | 5,148.20 | 5,148.20 | 5,147.96 | 5,148.10 | 98.9K |
| 15:58 | 5,148.53 | 5,148.53 | 5,147.26 | 5,147.27 | 107.5K |
| 15:59 | 5,147.82 | 5,148.27 | 5,147.34 | 5,147.34 | 158.3K |
| 16:00 | 5,148.53 | 5,148.53 | 5,148.53 | 5,148.53 | 10,463.7K |
| 16:01 | 5,148.53 | 5,148.53 | 5,148.53 | 5,148.53 | 77.1K |