5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,156.24 | 5,156.24 | 5,144.97 | 5,144.97 | 220.6K |
| 09:31 | 5,148.42 | 5,150.24 | 5,147.96 | 5,150.22 | 62.2K |
| 09:32 | 5,150.59 | 5,152.46 | 5,149.75 | 5,150.26 | 25.2K |
| 09:33 | 5,149.26 | 5,153.09 | 5,149.19 | 5,153.09 | 27.1K |
| 09:34 | 5,153.17 | 5,153.17 | 5,151.91 | 5,151.91 | 21.4K |
| 09:35 | 5,155.40 | 5,159.05 | 5,155.08 | 5,159.05 | 30.6K |
| 09:36 | 5,158.59 | 5,160.45 | 5,158.59 | 5,160.45 | 27.5K |
| 09:37 | 5,161.24 | 5,161.24 | 5,159.05 | 5,159.05 | 39.8K |
| 09:38 | 5,159.46 | 5,159.46 | 5,153.16 | 5,153.46 | 42.1K |
| 09:39 | 5,153.39 | 5,156.23 | 5,153.39 | 5,156.23 | 7.0K |
| 09:40 | 5,157.38 | 5,159.67 | 5,157.38 | 5,159.65 | 27.3K |
| 09:41 | 5,160.39 | 5,160.39 | 5,157.16 | 5,157.46 | 39.7K |
| 09:42 | 5,160.34 | 5,161.37 | 5,160.23 | 5,161.37 | 19.4K |
| 09:43 | 5,160.80 | 5,164.03 | 5,160.80 | 5,164.03 | 21.0K |
| 09:44 | 5,163.76 | 5,164.77 | 5,163.37 | 5,164.66 | 15.7K |
| 09:45 | 5,166.18 | 5,169.16 | 5,166.18 | 5,168.46 | 43.7K |
| 09:46 | 5,167.28 | 5,167.86 | 5,167.28 | 5,167.49 | 25.4K |
| 09:47 | 5,168.60 | 5,168.71 | 5,167.90 | 5,168.71 | 22.3K |
| 09:48 | 5,168.15 | 5,168.77 | 5,168.02 | 5,168.77 | 15.2K |
| 09:49 | 5,172.02 | 5,173.69 | 5,172.02 | 5,173.69 | 56.0K |
| 09:50 | 5,171.76 | 5,172.36 | 5,170.23 | 5,170.23 | 28.0K |
| 09:51 | 5,170.99 | 5,170.99 | 5,165.17 | 5,166.34 | 23.9K |
| 09:52 | 5,167.94 | 5,168.49 | 5,167.82 | 5,168.49 | 16.5K |
| 09:53 | 5,168.10 | 5,169.95 | 5,168.10 | 5,169.95 | 25.0K |
| 09:54 | 5,170.13 | 5,171.95 | 5,170.13 | 5,171.95 | 24.6K |
| 09:55 | 5,173.66 | 5,174.09 | 5,169.28 | 5,169.28 | 68.4K |
| 09:56 | 5,169.46 | 5,170.11 | 5,168.61 | 5,168.61 | 20.8K |
| 09:57 | 5,168.15 | 5,168.15 | 5,166.11 | 5,166.11 | 19.8K |
| 09:58 | 5,165.36 | 5,167.15 | 5,165.36 | 5,167.15 | 13.1K |
| 09:59 | 5,167.26 | 5,167.26 | 5,165.80 | 5,165.92 | 8.0K |
| 10:00 | 5,165.41 | 5,168.30 | 5,165.41 | 5,168.30 | 29.0K |
| 10:01 | 5,168.54 | 5,168.54 | 5,165.93 | 5,166.53 | 27.6K |
| 10:02 | 5,167.37 | 5,167.95 | 5,166.24 | 5,167.95 | 12.9K |
| 10:03 | 5,168.03 | 5,168.60 | 5,168.03 | 5,168.41 | 7.5K |
| 10:04 | 5,167.99 | 5,170.61 | 5,167.99 | 5,170.61 | 15.1K |
| 10:05 | 5,172.49 | 5,172.98 | 5,172.43 | 5,172.43 | 26.7K |
| 10:06 | 5,173.10 | 5,173.10 | 5,171.45 | 5,171.45 | 28.5K |
| 10:07 | 5,172.11 | 5,172.11 | 5,171.82 | 5,171.91 | 21.1K |
| 10:08 | 5,172.61 | 5,172.61 | 5,169.91 | 5,170.64 | 25.5K |
| 10:09 | 5,172.03 | 5,172.03 | 5,171.54 | 5,171.74 | 15.0K |
| 10:10 | 5,172.03 | 5,172.44 | 5,171.91 | 5,171.91 | 10.8K |
| 10:11 | 5,170.70 | 5,171.10 | 5,170.45 | 5,170.45 | 23.6K |
| 10:12 | 5,170.37 | 5,170.37 | 5,169.19 | 5,169.51 | 9.4K |
| 10:13 | 5,170.48 | 5,170.48 | 5,169.02 | 5,169.67 | 9.7K |
| 10:14 | 5,168.14 | 5,168.14 | 5,167.07 | 5,168.06 | 17.1K |
| 10:15 | 5,167.13 | 5,167.23 | 5,165.70 | 5,165.70 | 22.2K |
| 10:16 | 5,165.02 | 5,165.70 | 5,164.16 | 5,165.15 | 24.0K |
| 10:17 | 5,163.75 | 5,163.75 | 5,162.10 | 5,162.41 | 36.4K |
| 10:18 | 5,162.55 | 5,163.32 | 5,162.16 | 5,163.32 | 12.0K |
| 10:19 | 5,164.29 | 5,165.35 | 5,164.29 | 5,165.22 | 9.5K |
| 10:20 | 5,165.62 | 5,165.89 | 5,164.94 | 5,164.94 | 14.9K |
| 10:21 | 5,164.62 | 5,164.62 | 5,162.75 | 5,162.75 | 10.9K |
| 10:22 | 5,162.17 | 5,162.50 | 5,161.50 | 5,161.50 | 10.5K |
| 10:23 | 5,160.45 | 5,160.45 | 5,157.72 | 5,157.79 | 40.0K |
| 10:24 | 5,155.92 | 5,157.63 | 5,155.92 | 5,157.63 | 33.2K |
| 10:25 | 5,157.76 | 5,158.00 | 5,156.95 | 5,156.95 | 10.1K |
| 10:26 | 5,157.53 | 5,158.15 | 5,156.85 | 5,157.65 | 17.5K |
| 10:27 | 5,157.35 | 5,157.35 | 5,156.70 | 5,157.04 | 19.8K |
| 10:28 | 5,157.31 | 5,159.47 | 5,157.31 | 5,159.47 | 9.5K |
| 10:29 | 5,159.63 | 5,159.63 | 5,157.55 | 5,159.24 | 35.0K |
| 10:30 | 5,158.85 | 5,158.85 | 5,157.49 | 5,158.57 | 8.8K |
| 10:31 | 5,160.83 | 5,162.25 | 5,160.83 | 5,161.28 | 21.8K |
| 10:32 | 5,160.99 | 5,161.30 | 5,160.99 | 5,161.11 | 10.1K |
| 10:33 | 5,159.33 | 5,159.77 | 5,159.05 | 5,159.77 | 8.7K |
| 10:34 | 5,159.83 | 5,160.51 | 5,159.83 | 5,160.51 | 7.8K |
| 10:35 | 5,160.88 | 5,163.63 | 5,160.88 | 5,163.63 | 15.1K |
| 10:36 | 5,164.15 | 5,166.57 | 5,164.15 | 5,166.57 | 33.1K |
| 10:37 | 5,166.85 | 5,167.57 | 5,165.96 | 5,167.57 | 31.3K |
| 10:38 | 5,167.64 | 5,169.47 | 5,167.64 | 5,169.32 | 16.0K |
| 10:39 | 5,169.38 | 5,171.34 | 5,169.38 | 5,170.57 | 33.4K |
| 10:40 | 5,170.12 | 5,170.34 | 5,170.01 | 5,170.34 | 14.6K |
| 10:41 | 5,171.54 | 5,172.60 | 5,171.53 | 5,172.60 | 16.4K |
| 10:42 | 5,171.66 | 5,171.66 | 5,171.23 | 5,171.28 | 12.2K |
| 10:43 | 5,169.88 | 5,171.28 | 5,169.88 | 5,170.09 | 36.4K |
| 10:44 | 5,170.04 | 5,170.91 | 5,170.04 | 5,170.91 | 12.3K |
| 10:45 | 5,170.32 | 5,171.65 | 5,170.32 | 5,171.65 | 13.7K |
| 10:46 | 5,172.28 | 5,172.35 | 5,171.83 | 5,171.83 | 22.0K |
| 10:47 | 5,172.64 | 5,173.66 | 5,172.64 | 5,172.99 | 22.1K |
| 10:48 | 5,173.07 | 5,173.07 | 5,171.83 | 5,171.93 | 7.6K |
| 10:49 | 5,171.47 | 5,171.83 | 5,171.47 | 5,171.83 | 8.4K |
| 10:50 | 5,171.59 | 5,172.49 | 5,170.85 | 5,171.47 | 23.8K |
| 10:51 | 5,171.81 | 5,173.11 | 5,171.81 | 5,172.46 | 24.1K |
| 10:52 | 5,172.67 | 5,172.89 | 5,172.32 | 5,172.32 | 5.6K |
| 10:53 | 5,173.27 | 5,173.86 | 5,173.22 | 5,173.22 | 22.7K |
| 10:54 | 5,172.92 | 5,173.86 | 5,172.60 | 5,173.86 | 28.2K |
| 10:55 | 5,173.52 | 5,174.64 | 5,173.52 | 5,174.64 | 20.1K |
| 10:56 | 5,174.09 | 5,174.09 | 5,173.74 | 5,173.80 | 11.2K |
| 10:57 | 5,173.95 | 5,174.00 | 5,173.63 | 5,173.63 | 10.9K |
| 10:58 | 5,173.46 | 5,174.36 | 5,173.43 | 5,173.69 | 11.5K |
| 10:59 | 5,173.97 | 5,174.22 | 5,173.58 | 5,173.58 | 21.1K |
| 11:00 | 5,173.97 | 5,173.97 | 5,172.43 | 5,172.43 | 26.0K |
| 11:01 | 5,172.36 | 5,173.48 | 5,172.36 | 5,172.55 | 27.7K |
| 11:02 | 5,172.20 | 5,172.31 | 5,172.20 | 5,172.22 | 8.3K |
| 11:03 | 5,171.84 | 5,172.13 | 5,171.67 | 5,172.04 | 11.4K |
| 11:04 | 5,172.60 | 5,172.60 | 5,171.35 | 5,171.35 | 11.3K |
| 11:05 | 5,171.25 | 5,171.37 | 5,170.84 | 5,171.37 | 7.5K |
| 11:06 | 5,171.51 | 5,171.52 | 5,171.04 | 5,171.04 | 8.6K |
| 11:07 | 5,171.36 | 5,171.42 | 5,170.23 | 5,170.23 | 12.8K |
| 11:08 | 5,169.80 | 5,171.19 | 5,169.80 | 5,171.19 | 11.4K |
| 11:09 | 5,171.17 | 5,171.46 | 5,171.16 | 5,171.46 | 10.1K |
| 11:10 | 5,171.05 | 5,172.08 | 5,170.96 | 5,170.96 | 16.9K |
| 11:11 | 5,170.53 | 5,170.53 | 5,169.26 | 5,169.26 | 9.6K |
| 11:12 | 5,168.46 | 5,168.46 | 5,167.19 | 5,167.19 | 13.4K |
| 11:13 | 5,167.06 | 5,167.06 | 5,166.22 | 5,166.28 | 7.4K |
| 11:14 | 5,166.07 | 5,168.61 | 5,166.07 | 5,168.61 | 21.9K |
| 11:15 | 5,168.80 | 5,168.99 | 5,168.55 | 5,168.55 | 11.6K |
| 11:16 | 5,169.15 | 5,170.28 | 5,169.15 | 5,170.28 | 10.9K |
| 11:17 | 5,171.43 | 5,171.93 | 5,171.43 | 5,171.93 | 8.3K |
| 11:18 | 5,171.93 | 5,171.93 | 5,171.46 | 5,171.46 | 9.9K |
| 11:19 | 5,172.45 | 5,172.45 | 5,171.51 | 5,171.51 | 18.9K |
| 11:20 | 5,171.83 | 5,172.43 | 5,171.83 | 5,171.95 | 9.3K |
| 11:21 | 5,171.77 | 5,171.82 | 5,171.51 | 5,171.51 | 5.1K |
| 11:22 | 5,172.39 | 5,172.39 | 5,171.45 | 5,171.45 | 9.9K |
| 11:23 | 5,171.45 | 5,172.20 | 5,171.35 | 5,171.69 | 10.4K |
| 11:24 | 5,171.52 | 5,171.52 | 5,170.66 | 5,170.66 | 11.5K |
| 11:25 | 5,170.75 | 5,171.35 | 5,170.75 | 5,171.16 | 4.4K |
| 11:26 | 5,171.86 | 5,171.86 | 5,171.65 | 5,171.65 | 8.6K |
| 11:27 | 5,171.54 | 5,171.54 | 5,170.30 | 5,170.55 | 16.1K |
| 11:28 | 5,170.40 | 5,170.49 | 5,170.30 | 5,170.30 | 5.8K |
| 11:29 | 5,170.75 | 5,170.75 | 5,169.55 | 5,169.55 | 15.1K |
| 11:30 | 5,169.09 | 5,171.43 | 5,169.09 | 5,171.43 | 15.2K |
| 11:31 | 5,171.98 | 5,172.48 | 5,171.98 | 5,172.48 | 15.3K |
| 11:32 | 5,172.49 | 5,172.99 | 5,172.42 | 5,172.68 | 26.2K |
| 11:33 | 5,172.21 | 5,172.65 | 5,172.13 | 5,172.65 | 9.7K |
| 11:34 | 5,172.59 | 5,172.59 | 5,171.73 | 5,171.73 | 15.7K |
| 11:35 | 5,171.99 | 5,175.67 | 5,171.99 | 5,175.15 | 42.2K |
| 11:36 | 5,174.62 | 5,174.62 | 5,172.71 | 5,172.71 | 12.2K |
| 11:37 | 5,172.84 | 5,172.84 | 5,171.59 | 5,171.59 | 24.2K |
| 11:38 | 5,171.29 | 5,171.50 | 5,171.13 | 5,171.50 | 18.7K |
| 11:39 | 5,170.89 | 5,170.89 | 5,170.49 | 5,170.49 | 13.2K |
| 11:40 | 5,171.47 | 5,171.47 | 5,169.22 | 5,170.93 | 39.7K |
| 11:41 | 5,171.38 | 5,173.23 | 5,171.38 | 5,173.23 | 20.3K |
| 11:42 | 5,173.41 | 5,173.60 | 5,173.20 | 5,173.20 | 11.5K |
| 11:43 | 5,173.47 | 5,173.47 | 5,172.53 | 5,172.53 | 12.6K |
| 11:44 | 5,172.01 | 5,172.25 | 5,171.58 | 5,172.25 | 7.1K |
| 11:45 | 5,172.37 | 5,172.43 | 5,172.37 | 5,172.43 | 9.8K |
| 11:46 | 5,173.10 | 5,173.89 | 5,173.10 | 5,173.80 | 11.3K |
| 11:47 | 5,174.20 | 5,174.20 | 5,173.15 | 5,173.15 | 10.4K |
| 11:48 | 5,172.95 | 5,172.95 | 5,172.30 | 5,172.32 | 8.6K |
| 11:49 | 5,172.32 | 5,172.32 | 5,171.71 | 5,171.99 | 6.1K |
| 11:50 | 5,172.03 | 5,172.92 | 5,172.00 | 5,172.92 | 6.1K |
| 11:51 | 5,173.09 | 5,174.63 | 5,173.09 | 5,174.63 | 11.1K |
| 11:52 | 5,174.82 | 5,175.78 | 5,174.82 | 5,175.78 | 31.9K |
| 11:53 | 5,175.71 | 5,175.71 | 5,174.93 | 5,175.21 | 4.8K |
| 11:54 | 5,174.40 | 5,176.42 | 5,174.40 | 5,176.29 | 32.3K |
| 11:55 | 5,176.52 | 5,176.89 | 5,176.52 | 5,176.89 | 18.3K |
| 11:56 | 5,176.28 | 5,176.28 | 5,175.13 | 5,175.13 | 16.4K |
| 11:57 | 5,175.62 | 5,176.14 | 5,175.52 | 5,176.14 | 41.5K |
| 11:58 | 5,176.37 | 5,176.48 | 5,176.04 | 5,176.04 | 13.1K |
| 11:59 | 5,175.95 | 5,175.95 | 5,175.67 | 5,175.93 | 6.2K |
| 12:00 | 5,176.15 | 5,176.63 | 5,175.95 | 5,176.08 | 19.3K |
| 12:01 | 5,175.68 | 5,175.68 | 5,174.90 | 5,174.99 | 7.6K |
| 12:02 | 5,175.36 | 5,175.82 | 5,175.34 | 5,175.44 | 11.5K |
| 12:03 | 5,175.37 | 5,176.15 | 5,175.37 | 5,176.15 | 6.1K |
| 12:04 | 5,175.92 | 5,175.92 | 5,174.58 | 5,174.58 | 14.7K |
| 12:05 | 5,174.63 | 5,174.63 | 5,174.13 | 5,174.25 | 9.2K |
| 12:06 | 5,174.05 | 5,174.27 | 5,174.02 | 5,174.02 | 12.8K |
| 12:07 | 5,174.07 | 5,174.81 | 5,174.07 | 5,174.81 | 12.3K |
| 12:08 | 5,175.70 | 5,175.70 | 5,174.95 | 5,175.14 | 14.4K |
| 12:09 | 5,175.09 | 5,175.09 | 5,173.68 | 5,173.68 | 10.9K |
| 12:10 | 5,173.23 | 5,173.23 | 5,172.68 | 5,172.68 | 17.8K |
| 12:11 | 5,172.69 | 5,173.16 | 5,172.69 | 5,173.16 | 10.2K |
| 12:12 | 5,173.08 | 5,173.08 | 5,172.01 | 5,172.01 | 9.5K |
| 12:13 | 5,171.85 | 5,171.85 | 5,169.72 | 5,169.72 | 15.4K |
| 12:14 | 5,169.66 | 5,169.92 | 5,169.47 | 5,169.92 | 12.6K |
| 12:15 | 5,169.85 | 5,169.85 | 5,169.10 | 5,169.10 | 10.1K |
| 12:16 | 5,169.11 | 5,169.19 | 5,169.07 | 5,169.07 | 9.1K |
| 12:17 | 5,168.70 | 5,168.70 | 5,168.15 | 5,168.16 | 6.3K |
| 12:18 | 5,167.92 | 5,168.33 | 5,167.92 | 5,168.33 | 4.4K |
| 12:19 | 5,168.58 | 5,168.74 | 5,168.19 | 5,168.74 | 8.5K |
| 12:20 | 5,168.95 | 5,169.31 | 5,168.26 | 5,169.31 | 14.9K |
| 12:21 | 5,169.39 | 5,169.39 | 5,168.34 | 5,168.34 | 9.4K |
| 12:22 | 5,168.31 | 5,168.55 | 5,168.31 | 5,168.55 | 5.0K |
| 12:23 | 5,169.12 | 5,169.25 | 5,169.07 | 5,169.07 | 7.6K |
| 12:24 | 5,169.56 | 5,169.74 | 5,169.56 | 5,169.69 | 6.2K |
| 12:25 | 5,169.67 | 5,169.67 | 5,169.08 | 5,169.08 | 13.1K |
| 12:26 | 5,168.89 | 5,168.96 | 5,168.81 | 5,168.92 | 4.4K |
| 12:27 | 5,169.43 | 5,170.15 | 5,169.43 | 5,169.75 | 7.4K |
| 12:28 | 5,169.67 | 5,169.67 | 5,169.04 | 5,169.04 | 9.4K |
| 12:29 | 5,169.04 | 5,169.04 | 5,168.59 | 5,168.59 | 6.5K |
| 12:30 | 5,168.38 | 5,168.38 | 5,167.33 | 5,167.33 | 8.7K |
| 12:31 | 5,167.49 | 5,167.69 | 5,167.49 | 5,167.58 | 16.4K |
| 12:32 | 5,166.97 | 5,167.03 | 5,166.84 | 5,166.84 | 8.5K |
| 12:33 | 5,167.06 | 5,167.32 | 5,167.06 | 5,167.26 | 6.7K |
| 12:34 | 5,167.19 | 5,167.48 | 5,167.19 | 5,167.48 | 4.5K |
| 12:35 | 5,167.45 | 5,168.51 | 5,167.45 | 5,168.51 | 17.4K |
| 12:36 | 5,169.08 | 5,171.28 | 5,169.08 | 5,171.28 | 16.8K |
| 12:37 | 5,172.18 | 5,172.33 | 5,171.70 | 5,171.70 | 13.1K |
| 12:38 | 5,171.70 | 5,171.70 | 5,171.29 | 5,171.34 | 6.6K |
| 12:39 | 5,171.14 | 5,171.14 | 5,170.51 | 5,170.64 | 5.6K |
| 12:40 | 5,170.70 | 5,170.81 | 5,170.30 | 5,170.30 | 7.8K |
| 12:41 | 5,169.78 | 5,169.78 | 5,169.14 | 5,169.46 | 6.2K |
| 12:42 | 5,169.30 | 5,169.30 | 5,168.04 | 5,168.04 | 23.7K |
| 12:43 | 5,167.71 | 5,167.71 | 5,166.51 | 5,166.65 | 17.2K |
| 12:44 | 5,166.56 | 5,166.56 | 5,166.16 | 5,166.16 | 9.9K |
| 12:45 | 5,165.75 | 5,166.11 | 5,165.75 | 5,166.07 | 12.6K |
| 12:46 | 5,165.85 | 5,165.85 | 5,164.32 | 5,164.32 | 22.3K |
| 12:47 | 5,163.41 | 5,163.41 | 5,162.96 | 5,162.96 | 18.6K |
| 12:48 | 5,162.95 | 5,162.95 | 5,162.53 | 5,162.53 | 8.5K |
| 12:49 | 5,162.62 | 5,162.62 | 5,162.46 | 5,162.47 | 10.7K |
| 12:50 | 5,162.04 | 5,162.04 | 5,161.87 | 5,162.03 | 10.8K |
| 12:51 | 5,162.00 | 5,163.19 | 5,162.00 | 5,163.19 | 19.4K |
| 12:52 | 5,163.15 | 5,163.47 | 5,163.15 | 5,163.27 | 4.4K |
| 12:53 | 5,163.27 | 5,164.51 | 5,163.27 | 5,164.51 | 14.8K |
| 12:54 | 5,164.64 | 5,164.73 | 5,164.64 | 5,164.73 | 12.1K |
| 12:55 | 5,164.73 | 5,165.23 | 5,164.73 | 5,165.18 | 3.0K |
| 12:56 | 5,164.76 | 5,164.98 | 5,164.31 | 5,164.31 | 11.9K |
| 12:57 | 5,164.25 | 5,164.25 | 5,163.01 | 5,163.01 | 12.4K |
| 12:58 | 5,162.93 | 5,162.99 | 5,162.75 | 5,162.75 | 2.1K |
| 12:59 | 5,162.18 | 5,162.47 | 5,162.18 | 5,162.18 | 11.5K |
| 13:00 | 5,162.74 | 5,163.57 | 5,162.74 | 5,163.57 | 8.8K |
| 13:01 | 5,163.67 | 5,163.67 | 5,163.28 | 5,163.28 | 11.0K |
| 13:02 | 5,163.02 | 5,163.02 | 5,161.01 | 5,161.81 | 24.1K |
| 13:03 | 5,161.69 | 5,162.29 | 5,161.69 | 5,162.16 | 12.6K |
| 13:04 | 5,161.59 | 5,161.59 | 5,161.32 | 5,161.32 | 8.4K |
| 13:05 | 5,161.41 | 5,161.41 | 5,161.05 | 5,161.05 | 8.6K |
| 13:06 | 5,161.22 | 5,161.22 | 5,160.75 | 5,160.75 | 19.3K |
| 13:07 | 5,160.90 | 5,161.35 | 5,160.71 | 5,160.80 | 10.0K |
| 13:08 | 5,160.65 | 5,160.79 | 5,160.48 | 5,160.62 | 12.5K |
| 13:09 | 5,160.77 | 5,160.78 | 5,160.75 | 5,160.75 | 5.6K |
| 13:10 | 5,160.72 | 5,161.14 | 5,160.72 | 5,160.98 | 10.2K |
| 13:11 | 5,161.43 | 5,162.25 | 5,161.43 | 5,162.25 | 16.4K |
| 13:12 | 5,162.43 | 5,162.60 | 5,161.52 | 5,161.52 | 13.8K |
| 13:13 | 5,161.40 | 5,161.40 | 5,160.58 | 5,160.58 | 7.0K |
| 13:14 | 5,160.23 | 5,160.40 | 5,160.23 | 5,160.25 | 7.6K |
| 13:15 | 5,160.45 | 5,160.80 | 5,159.97 | 5,159.97 | 35.4K |
| 13:16 | 5,159.93 | 5,160.07 | 5,159.70 | 5,160.07 | 25.2K |
| 13:17 | 5,160.12 | 5,160.12 | 5,159.31 | 5,159.31 | 14.0K |
| 13:18 | 5,159.33 | 5,159.61 | 5,159.24 | 5,159.55 | 8.0K |
| 13:19 | 5,159.71 | 5,159.79 | 5,159.33 | 5,159.79 | 5.5K |
| 13:20 | 5,159.61 | 5,159.67 | 5,158.86 | 5,158.86 | 5.4K |
| 13:21 | 5,158.80 | 5,160.36 | 5,158.80 | 5,160.36 | 13.1K |
| 13:22 | 5,159.99 | 5,159.99 | 5,158.69 | 5,158.77 | 8.5K |
| 13:23 | 5,159.00 | 5,159.00 | 5,158.82 | 5,158.82 | 4.3K |
| 13:24 | 5,158.85 | 5,159.06 | 5,158.38 | 5,158.38 | 13.7K |
| 13:25 | 5,158.34 | 5,158.43 | 5,158.23 | 5,158.43 | 3.7K |
| 13:26 | 5,158.37 | 5,158.42 | 5,157.95 | 5,158.02 | 6.9K |
| 13:27 | 5,158.20 | 5,158.87 | 5,158.12 | 5,158.87 | 10.4K |
| 13:28 | 5,158.63 | 5,158.63 | 5,157.82 | 5,157.82 | 20.8K |
| 13:29 | 5,158.24 | 5,158.36 | 5,158.22 | 5,158.36 | 7.2K |
| 13:30 | 5,158.14 | 5,158.78 | 5,158.14 | 5,158.77 | 6.6K |
| 13:31 | 5,158.86 | 5,160.14 | 5,158.86 | 5,160.14 | 15.5K |
| 13:32 | 5,159.59 | 5,159.69 | 5,159.49 | 5,159.69 | 8.3K |
| 13:33 | 5,160.77 | 5,161.12 | 5,160.77 | 5,161.12 | 13.7K |
| 13:34 | 5,161.29 | 5,162.33 | 5,161.29 | 5,162.33 | 9.8K |
| 13:35 | 5,162.63 | 5,163.22 | 5,162.54 | 5,162.75 | 8.2K |
| 13:36 | 5,162.69 | 5,162.92 | 5,162.69 | 5,162.92 | 2.6K |
| 13:37 | 5,163.01 | 5,163.01 | 5,162.73 | 5,162.73 | 3.3K |
| 13:38 | 5,162.44 | 5,163.02 | 5,162.44 | 5,163.02 | 6.9K |
| 13:39 | 5,163.01 | 5,163.57 | 5,163.00 | 5,163.08 | 8.2K |
| 13:40 | 5,163.08 | 5,165.81 | 5,163.08 | 5,165.81 | 23.2K |
| 13:41 | 5,165.63 | 5,165.63 | 5,164.16 | 5,164.16 | 8.2K |
| 13:42 | 5,163.96 | 5,163.96 | 5,163.40 | 5,163.40 | 7.3K |
| 13:43 | 5,163.34 | 5,163.63 | 5,162.98 | 5,163.57 | 6.2K |
| 13:44 | 5,163.75 | 5,163.86 | 5,163.62 | 5,163.62 | 7.3K |
| 13:45 | 5,163.35 | 5,163.35 | 5,163.14 | 5,163.14 | 3.0K |
| 13:46 | 5,162.79 | 5,162.79 | 5,162.11 | 5,162.11 | 7.7K |
| 13:47 | 5,162.39 | 5,162.39 | 5,162.12 | 5,162.36 | 6.2K |
| 13:48 | 5,162.42 | 5,162.42 | 5,162.30 | 5,162.30 | 1.4K |
| 13:49 | 5,162.30 | 5,162.30 | 5,162.27 | 5,162.27 | 2.7K |
| 13:50 | 5,162.27 | 5,162.64 | 5,162.27 | 5,162.62 | 9.5K |
| 13:51 | 5,162.85 | 5,162.85 | 5,162.42 | 5,162.42 | 5.6K |
| 13:52 | 5,162.21 | 5,162.26 | 5,161.97 | 5,162.00 | 12.6K |
| 13:53 | 5,161.89 | 5,161.89 | 5,161.80 | 5,161.87 | 7.4K |
| 13:54 | 5,162.00 | 5,162.42 | 5,162.00 | 5,162.36 | 4.6K |
| 13:55 | 5,162.47 | 5,162.79 | 5,162.47 | 5,162.74 | 7.7K |
| 13:56 | 5,162.54 | 5,163.54 | 5,162.54 | 5,163.38 | 9.2K |
| 13:57 | 5,163.47 | 5,163.80 | 5,163.47 | 5,163.80 | 6.0K |
| 13:58 | 5,163.92 | 5,164.40 | 5,163.92 | 5,164.35 | 7.1K |
| 13:59 | 5,164.26 | 5,164.26 | 5,162.58 | 5,162.58 | 16.7K |
| 14:00 | 5,162.33 | 5,163.29 | 5,162.25 | 5,163.21 | 13.6K |
| 14:01 | 5,163.73 | 5,163.73 | 5,163.00 | 5,163.31 | 6.7K |
| 14:02 | 5,163.18 | 5,163.93 | 5,163.13 | 5,163.93 | 6.3K |
| 14:03 | 5,164.21 | 5,164.27 | 5,163.76 | 5,163.76 | 12.4K |
| 14:04 | 5,163.62 | 5,163.62 | 5,162.84 | 5,162.84 | 10.7K |
| 14:05 | 5,162.84 | 5,163.09 | 5,162.84 | 5,163.09 | 6.8K |
| 14:06 | 5,163.39 | 5,163.88 | 5,163.39 | 5,163.88 | 7.2K |
| 14:07 | 5,163.85 | 5,164.14 | 5,163.85 | 5,164.14 | 9.0K |
| 14:08 | 5,164.25 | 5,165.26 | 5,164.25 | 5,164.67 | 17.5K |
| 14:09 | 5,164.37 | 5,164.64 | 5,164.23 | 5,164.23 | 16.3K |
| 14:10 | 5,164.53 | 5,164.53 | 5,164.36 | 5,164.36 | 7.6K |
| 14:11 | 5,164.06 | 5,164.06 | 5,163.26 | 5,163.26 | 8.2K |
| 14:12 | 5,162.96 | 5,162.96 | 5,162.48 | 5,162.48 | 8.6K |
| 14:13 | 5,162.57 | 5,163.18 | 5,162.57 | 5,163.18 | 8.1K |
| 14:14 | 5,163.18 | 5,163.37 | 5,163.18 | 5,163.33 | 11.6K |
| 14:15 | 5,163.76 | 5,163.76 | 5,163.52 | 5,163.52 | 9.8K |
| 14:16 | 5,163.78 | 5,163.97 | 5,163.78 | 5,163.92 | 11.1K |
| 14:17 | 5,164.28 | 5,164.28 | 5,163.78 | 5,163.78 | 7.4K |
| 14:18 | 5,163.56 | 5,163.63 | 5,163.28 | 5,163.63 | 17.9K |
| 14:19 | 5,163.63 | 5,163.63 | 5,162.90 | 5,162.90 | 17.0K |
| 14:20 | 5,162.34 | 5,162.53 | 5,161.84 | 5,161.84 | 20.4K |
| 14:21 | 5,162.18 | 5,162.34 | 5,162.18 | 5,162.23 | 11.3K |
| 14:22 | 5,162.18 | 5,162.22 | 5,161.53 | 5,161.99 | 12.8K |
| 14:23 | 5,161.51 | 5,161.51 | 5,161.14 | 5,161.14 | 12.2K |
| 14:24 | 5,161.60 | 5,162.20 | 5,161.60 | 5,162.20 | 9.4K |
| 14:25 | 5,162.20 | 5,162.48 | 5,162.20 | 5,162.36 | 8.8K |
| 14:26 | 5,162.48 | 5,163.78 | 5,162.48 | 5,163.62 | 19.4K |
| 14:27 | 5,164.31 | 5,164.92 | 5,164.31 | 5,164.92 | 11.4K |
| 14:28 | 5,164.86 | 5,164.86 | 5,164.21 | 5,164.21 | 6.4K |
| 14:29 | 5,164.77 | 5,165.18 | 5,164.70 | 5,165.18 | 21.0K |
| 14:30 | 5,165.40 | 5,165.41 | 5,164.29 | 5,164.29 | 25.2K |
| 14:31 | 5,164.29 | 5,165.23 | 5,164.08 | 5,165.23 | 16.3K |
| 14:32 | 5,165.14 | 5,165.53 | 5,165.13 | 5,165.35 | 8.4K |
| 14:33 | 5,165.04 | 5,165.04 | 5,164.59 | 5,164.59 | 9.6K |
| 14:34 | 5,164.49 | 5,164.49 | 5,163.66 | 5,163.87 | 8.2K |
| 14:35 | 5,163.83 | 5,163.83 | 5,163.64 | 5,163.79 | 13.4K |
| 14:36 | 5,163.41 | 5,163.71 | 5,163.41 | 5,163.71 | 11.2K |
| 14:37 | 5,163.90 | 5,164.61 | 5,163.90 | 5,164.41 | 11.6K |
| 14:38 | 5,164.31 | 5,164.47 | 5,164.22 | 5,164.39 | 16.3K |
| 14:39 | 5,164.49 | 5,164.49 | 5,162.75 | 5,162.75 | 15.6K |
| 14:40 | 5,162.64 | 5,162.77 | 5,162.36 | 5,162.77 | 6.8K |
| 14:41 | 5,162.66 | 5,162.66 | 5,162.01 | 5,162.01 | 11.6K |
| 14:42 | 5,161.97 | 5,162.07 | 5,161.23 | 5,161.23 | 10.8K |
| 14:43 | 5,161.31 | 5,162.49 | 5,161.31 | 5,162.49 | 12.2K |
| 14:44 | 5,162.48 | 5,162.48 | 5,160.95 | 5,160.95 | 9.1K |
| 14:45 | 5,160.98 | 5,161.22 | 5,160.82 | 5,161.22 | 9.3K |
| 14:46 | 5,161.70 | 5,161.89 | 5,161.70 | 5,161.89 | 9.5K |
| 14:47 | 5,161.56 | 5,161.72 | 5,161.28 | 5,161.28 | 7.7K |
| 14:48 | 5,161.09 | 5,161.25 | 5,160.93 | 5,161.25 | 11.1K |
| 14:49 | 5,160.81 | 5,161.34 | 5,160.51 | 5,161.34 | 17.0K |
| 14:50 | 5,161.39 | 5,161.39 | 5,161.30 | 5,161.38 | 3.7K |
| 14:51 | 5,161.51 | 5,162.05 | 5,161.51 | 5,161.90 | 11.6K |
| 14:52 | 5,162.48 | 5,163.01 | 5,162.48 | 5,163.01 | 11.3K |
| 14:53 | 5,163.65 | 5,163.66 | 5,163.44 | 5,163.44 | 10.7K |
| 14:54 | 5,163.54 | 5,163.54 | 5,163.32 | 5,163.54 | 8.4K |
| 14:55 | 5,163.62 | 5,163.62 | 5,163.54 | 5,163.54 | 5.8K |
| 14:56 | 5,163.60 | 5,163.76 | 5,163.39 | 5,163.52 | 186.4K |
| 14:57 | 5,163.52 | 5,163.52 | 5,163.27 | 5,163.44 | 18.1K |
| 14:58 | 5,162.61 | 5,162.61 | 5,162.01 | 5,162.01 | 14.7K |
| 14:59 | 5,161.99 | 5,162.39 | 5,161.99 | 5,162.34 | 8.5K |
| 15:00 | 5,162.07 | 5,162.64 | 5,162.07 | 5,162.64 | 5.5K |
| 15:01 | 5,162.91 | 5,164.08 | 5,162.91 | 5,164.08 | 10.3K |
| 15:02 | 5,163.66 | 5,164.29 | 5,163.66 | 5,164.01 | 12.7K |
| 15:03 | 5,164.02 | 5,164.02 | 5,163.29 | 5,163.29 | 13.7K |
| 15:04 | 5,162.80 | 5,163.05 | 5,162.68 | 5,163.05 | 22.1K |
| 15:05 | 5,162.84 | 5,164.26 | 5,162.84 | 5,163.93 | 21.0K |
| 15:06 | 5,163.39 | 5,163.39 | 5,163.13 | 5,163.13 | 15.1K |
| 15:07 | 5,163.35 | 5,163.35 | 5,162.38 | 5,162.38 | 20.2K |
| 15:08 | 5,162.72 | 5,163.32 | 5,162.72 | 5,163.32 | 9.3K |
| 15:09 | 5,163.24 | 5,163.24 | 5,163.03 | 5,163.03 | 6.6K |
| 15:10 | 5,163.28 | 5,163.28 | 5,162.44 | 5,162.55 | 15.0K |
| 15:11 | 5,162.78 | 5,163.55 | 5,162.78 | 5,163.55 | 14.3K |
| 15:12 | 5,163.46 | 5,163.49 | 5,163.44 | 5,163.49 | 2.1K |
| 15:13 | 5,163.15 | 5,163.15 | 5,162.60 | 5,162.79 | 15.2K |
| 15:14 | 5,163.25 | 5,163.41 | 5,163.06 | 5,163.41 | 14.3K |
| 15:15 | 5,163.31 | 5,163.37 | 5,162.97 | 5,163.33 | 11.7K |
| 15:16 | 5,163.29 | 5,163.31 | 5,163.14 | 5,163.14 | 8.6K |
| 15:17 | 5,163.37 | 5,163.37 | 5,161.99 | 5,161.99 | 26.2K |
| 15:18 | 5,161.94 | 5,162.75 | 5,161.94 | 5,162.75 | 6.2K |
| 15:19 | 5,162.51 | 5,162.63 | 5,162.51 | 5,162.60 | 13.3K |
| 15:20 | 5,162.53 | 5,162.99 | 5,162.53 | 5,162.99 | 12.2K |
| 15:21 | 5,163.17 | 5,163.82 | 5,163.17 | 5,163.74 | 18.5K |
| 15:22 | 5,163.62 | 5,163.65 | 5,163.23 | 5,163.23 | 8.5K |
| 15:23 | 5,163.13 | 5,163.13 | 5,162.20 | 5,162.37 | 12.5K |
| 15:24 | 5,162.52 | 5,163.13 | 5,162.52 | 5,163.13 | 13.6K |
| 15:25 | 5,163.19 | 5,163.19 | 5,162.67 | 5,162.67 | 13.6K |
| 15:26 | 5,162.32 | 5,163.03 | 5,162.32 | 5,162.69 | 24.7K |
| 15:27 | 5,162.91 | 5,163.15 | 5,162.83 | 5,163.15 | 12.3K |
| 15:28 | 5,163.05 | 5,163.05 | 5,162.57 | 5,162.57 | 12.7K |
| 15:29 | 5,162.17 | 5,163.05 | 5,161.98 | 5,163.05 | 26.3K |
| 15:30 | 5,163.20 | 5,164.01 | 5,163.20 | 5,163.73 | 22.5K |
| 15:31 | 5,164.88 | 5,166.03 | 5,164.88 | 5,166.03 | 43.8K |
| 15:32 | 5,165.76 | 5,167.30 | 5,165.73 | 5,167.30 | 20.1K |
| 15:33 | 5,167.02 | 5,167.16 | 5,166.56 | 5,166.56 | 10.6K |
| 15:34 | 5,166.44 | 5,167.39 | 5,166.44 | 5,167.39 | 13.6K |
| 15:35 | 5,167.96 | 5,168.24 | 5,167.96 | 5,168.24 | 19.5K |
| 15:36 | 5,168.33 | 5,168.48 | 5,168.06 | 5,168.06 | 11.0K |
| 15:37 | 5,167.66 | 5,168.20 | 5,167.66 | 5,167.93 | 25.0K |
| 15:38 | 5,168.19 | 5,169.57 | 5,168.19 | 5,169.57 | 41.1K |
| 15:39 | 5,169.60 | 5,169.60 | 5,169.12 | 5,169.12 | 12.9K |
| 15:40 | 5,169.42 | 5,169.42 | 5,169.23 | 5,169.27 | 11.5K |
| 15:41 | 5,169.99 | 5,169.99 | 5,169.18 | 5,169.31 | 34.3K |
| 15:42 | 5,168.99 | 5,168.99 | 5,167.29 | 5,167.29 | 29.5K |
| 15:43 | 5,167.56 | 5,168.14 | 5,167.56 | 5,168.14 | 28.1K |
| 15:44 | 5,168.31 | 5,168.33 | 5,168.15 | 5,168.33 | 31.3K |
| 15:45 | 5,168.59 | 5,168.59 | 5,167.09 | 5,167.09 | 46.7K |
| 15:46 | 5,167.23 | 5,167.44 | 5,167.11 | 5,167.11 | 50.2K |
| 15:47 | 5,167.48 | 5,168.27 | 5,167.48 | 5,168.27 | 33.5K |
| 15:48 | 5,168.35 | 5,168.66 | 5,168.35 | 5,168.37 | 40.6K |
| 15:49 | 5,168.76 | 5,168.78 | 5,168.61 | 5,168.61 | 49.0K |
| 15:50 | 5,168.42 | 5,168.42 | 5,166.86 | 5,166.86 | 122.0K |
| 15:51 | 5,165.92 | 5,166.21 | 5,165.85 | 5,166.08 | 66.8K |
| 15:52 | 5,166.50 | 5,167.45 | 5,166.50 | 5,167.45 | 56.0K |
| 15:53 | 5,167.73 | 5,167.73 | 5,165.32 | 5,165.32 | 63.1K |
| 15:54 | 5,164.91 | 5,164.91 | 5,163.67 | 5,163.67 | 103.7K |
| 15:55 | 5,163.65 | 5,163.71 | 5,163.39 | 5,163.59 | 127.1K |
| 15:56 | 5,165.12 | 5,166.53 | 5,165.03 | 5,165.38 | 183.3K |
| 15:57 | 5,165.36 | 5,165.46 | 5,165.28 | 5,165.46 | 118.2K |
| 15:58 | 5,165.58 | 5,165.58 | 5,164.68 | 5,165.26 | 128.0K |
| 15:59 | 5,165.48 | 5,167.18 | 5,165.34 | 5,165.34 | 255.0K |
| 16:00 | 5,168.40 | 5,168.40 | 5,168.40 | 5,168.40 | 13,359.8K |
| 16:01 | 5,168.40 | 5,168.40 | 5,168.40 | 5,168.40 | 7.1K |