5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,177.76 | 5,178.66 | 5,174.58 | 5,178.66 | 265.3K |
| 09:31 | 5,182.10 | 5,183.61 | 5,181.20 | 5,181.99 | 61.5K |
| 09:32 | 5,179.84 | 5,183.50 | 5,179.84 | 5,183.50 | 111.9K |
| 09:33 | 5,185.65 | 5,185.70 | 5,182.70 | 5,185.70 | 47.7K |
| 09:34 | 5,186.16 | 5,191.07 | 5,186.16 | 5,191.07 | 78.2K |
| 09:35 | 5,190.63 | 5,191.48 | 5,188.53 | 5,191.48 | 32.2K |
| 09:36 | 5,192.29 | 5,192.80 | 5,191.61 | 5,191.61 | 67.2K |
| 09:37 | 5,191.51 | 5,192.73 | 5,190.93 | 5,190.93 | 54.9K |
| 09:38 | 5,188.66 | 5,188.66 | 5,187.12 | 5,188.28 | 30.7K |
| 09:39 | 5,189.35 | 5,189.35 | 5,186.13 | 5,186.15 | 33.8K |
| 09:40 | 5,186.95 | 5,187.05 | 5,184.02 | 5,184.97 | 57.0K |
| 09:41 | 5,187.05 | 5,188.73 | 5,187.05 | 5,188.73 | 29.7K |
| 09:42 | 5,186.94 | 5,186.94 | 5,184.35 | 5,184.71 | 29.3K |
| 09:43 | 5,185.05 | 5,185.05 | 5,183.13 | 5,184.46 | 27.3K |
| 09:44 | 5,184.93 | 5,188.09 | 5,184.93 | 5,187.63 | 23.0K |
| 09:45 | 5,187.21 | 5,188.56 | 5,187.21 | 5,188.39 | 39.9K |
| 09:46 | 5,186.38 | 5,189.25 | 5,186.38 | 5,187.56 | 43.3K |
| 09:47 | 5,187.69 | 5,188.14 | 5,187.62 | 5,188.14 | 28.1K |
| 09:48 | 5,186.73 | 5,187.28 | 5,185.82 | 5,185.82 | 26.1K |
| 09:49 | 5,185.56 | 5,185.56 | 5,183.43 | 5,184.57 | 42.6K |
| 09:50 | 5,184.11 | 5,184.88 | 5,184.11 | 5,184.88 | 34.2K |
| 09:51 | 5,184.15 | 5,185.36 | 5,184.15 | 5,184.85 | 26.3K |
| 09:52 | 5,184.19 | 5,186.86 | 5,184.19 | 5,186.86 | 33.6K |
| 09:53 | 5,186.38 | 5,186.38 | 5,180.48 | 5,180.48 | 39.6K |
| 09:54 | 5,178.28 | 5,178.28 | 5,176.42 | 5,177.02 | 39.0K |
| 09:55 | 5,177.11 | 5,180.42 | 5,177.11 | 5,180.42 | 23.3K |
| 09:56 | 5,179.79 | 5,179.79 | 5,178.42 | 5,178.42 | 19.0K |
| 09:57 | 5,178.80 | 5,179.27 | 5,177.99 | 5,177.99 | 28.5K |
| 09:58 | 5,178.26 | 5,182.26 | 5,178.26 | 5,182.26 | 16.0K |
| 09:59 | 5,182.22 | 5,183.50 | 5,182.22 | 5,183.50 | 15.3K |
| 10:00 | 5,184.12 | 5,187.71 | 5,184.12 | 5,187.10 | 40.7K |
| 10:01 | 5,185.61 | 5,186.09 | 5,183.96 | 5,184.64 | 24.5K |
| 10:02 | 5,184.79 | 5,185.01 | 5,184.11 | 5,184.11 | 15.8K |
| 10:03 | 5,183.52 | 5,184.70 | 5,183.52 | 5,183.83 | 16.0K |
| 10:04 | 5,184.53 | 5,185.62 | 5,184.53 | 5,185.38 | 15.4K |
| 10:05 | 5,185.72 | 5,186.22 | 5,185.10 | 5,185.10 | 17.0K |
| 10:06 | 5,184.57 | 5,186.22 | 5,184.57 | 5,186.22 | 19.5K |
| 10:07 | 5,186.29 | 5,187.60 | 5,186.29 | 5,186.47 | 31.5K |
| 10:08 | 5,185.28 | 5,185.28 | 5,183.14 | 5,183.14 | 28.8K |
| 10:09 | 5,183.70 | 5,183.70 | 5,181.84 | 5,181.84 | 13.8K |
| 10:10 | 5,181.01 | 5,181.01 | 5,177.34 | 5,178.75 | 34.0K |
| 10:11 | 5,177.82 | 5,178.86 | 5,177.82 | 5,178.86 | 10.0K |
| 10:12 | 5,177.10 | 5,180.88 | 5,177.10 | 5,180.88 | 24.4K |
| 10:13 | 5,180.92 | 5,181.88 | 5,180.92 | 5,181.88 | 15.3K |
| 10:14 | 5,182.43 | 5,184.06 | 5,182.43 | 5,184.06 | 17.9K |
| 10:15 | 5,184.11 | 5,184.95 | 5,183.97 | 5,184.95 | 21.8K |
| 10:16 | 5,183.12 | 5,184.75 | 5,182.82 | 5,184.75 | 49.3K |
| 10:17 | 5,185.27 | 5,185.34 | 5,184.96 | 5,184.96 | 12.9K |
| 10:18 | 5,185.36 | 5,185.80 | 5,185.01 | 5,185.01 | 18.1K |
| 10:19 | 5,184.45 | 5,185.45 | 5,184.45 | 5,185.45 | 8.1K |
| 10:20 | 5,185.41 | 5,185.41 | 5,181.27 | 5,181.27 | 17.6K |
| 10:21 | 5,180.09 | 5,181.41 | 5,180.09 | 5,181.41 | 15.7K |
| 10:22 | 5,180.91 | 5,181.53 | 5,180.91 | 5,181.11 | 14.7K |
| 10:23 | 5,180.94 | 5,180.94 | 5,180.36 | 5,180.36 | 14.6K |
| 10:24 | 5,180.74 | 5,180.74 | 5,177.46 | 5,177.46 | 54.0K |
| 10:25 | 5,176.71 | 5,176.90 | 5,176.19 | 5,176.81 | 22.9K |
| 10:26 | 5,176.80 | 5,178.83 | 5,176.80 | 5,178.75 | 18.6K |
| 10:27 | 5,178.37 | 5,178.37 | 5,176.53 | 5,176.60 | 25.5K |
| 10:28 | 5,177.55 | 5,177.55 | 5,176.30 | 5,176.66 | 14.5K |
| 10:29 | 5,178.71 | 5,180.13 | 5,178.71 | 5,180.13 | 20.3K |
| 10:30 | 5,180.80 | 5,180.80 | 5,179.91 | 5,180.78 | 26.7K |
| 10:31 | 5,180.85 | 5,182.57 | 5,180.85 | 5,181.39 | 17.8K |
| 10:32 | 5,181.47 | 5,183.45 | 5,181.47 | 5,183.45 | 8.6K |
| 10:33 | 5,184.13 | 5,184.13 | 5,182.43 | 5,183.52 | 27.0K |
| 10:34 | 5,184.48 | 5,185.59 | 5,184.48 | 5,184.92 | 10.5K |
| 10:35 | 5,184.25 | 5,184.25 | 5,182.52 | 5,182.52 | 15.9K |
| 10:36 | 5,183.28 | 5,183.33 | 5,181.71 | 5,183.33 | 24.6K |
| 10:37 | 5,183.44 | 5,184.17 | 5,183.31 | 5,183.31 | 17.6K |
| 10:38 | 5,182.87 | 5,182.87 | 5,182.54 | 5,182.54 | 7.5K |
| 10:39 | 5,183.05 | 5,183.57 | 5,183.05 | 5,183.54 | 30.1K |
| 10:40 | 5,181.82 | 5,182.84 | 5,181.82 | 5,182.84 | 21.4K |
| 10:41 | 5,182.32 | 5,183.09 | 5,182.32 | 5,183.09 | 12.0K |
| 10:42 | 5,181.38 | 5,181.38 | 5,180.30 | 5,180.30 | 18.2K |
| 10:43 | 5,181.22 | 5,181.22 | 5,179.84 | 5,180.07 | 13.8K |
| 10:44 | 5,180.35 | 5,180.61 | 5,180.35 | 5,180.43 | 10.5K |
| 10:45 | 5,180.66 | 5,180.66 | 5,180.24 | 5,180.24 | 9.0K |
| 10:46 | 5,180.24 | 5,180.24 | 5,176.13 | 5,176.13 | 28.2K |
| 10:47 | 5,176.83 | 5,176.83 | 5,174.64 | 5,174.64 | 12.5K |
| 10:48 | 5,173.51 | 5,175.42 | 5,173.51 | 5,175.42 | 13.0K |
| 10:49 | 5,175.97 | 5,176.13 | 5,174.22 | 5,174.35 | 40.1K |
| 10:50 | 5,175.00 | 5,176.23 | 5,173.29 | 5,173.29 | 23.6K |
| 10:51 | 5,174.04 | 5,174.04 | 5,171.50 | 5,171.50 | 23.3K |
| 10:52 | 5,172.08 | 5,172.80 | 5,171.83 | 5,172.10 | 8.3K |
| 10:53 | 5,171.77 | 5,172.34 | 5,170.53 | 5,170.53 | 14.9K |
| 10:54 | 5,170.39 | 5,171.14 | 5,170.39 | 5,171.14 | 11.3K |
| 10:55 | 5,170.40 | 5,170.47 | 5,169.03 | 5,169.03 | 15.7K |
| 10:56 | 5,169.96 | 5,170.17 | 5,169.84 | 5,169.84 | 10.4K |
| 10:57 | 5,169.19 | 5,169.58 | 5,168.91 | 5,169.58 | 18.8K |
| 10:58 | 5,169.37 | 5,169.52 | 5,169.37 | 5,169.45 | 10.6K |
| 10:59 | 5,169.74 | 5,170.13 | 5,169.74 | 5,170.00 | 14.6K |
| 11:00 | 5,169.62 | 5,171.76 | 5,169.62 | 5,171.76 | 11.4K |
| 11:01 | 5,169.39 | 5,171.65 | 5,169.39 | 5,171.65 | 27.7K |
| 11:02 | 5,172.07 | 5,172.18 | 5,171.80 | 5,172.18 | 6.1K |
| 11:03 | 5,169.96 | 5,171.21 | 5,169.96 | 5,171.21 | 13.7K |
| 11:04 | 5,170.91 | 5,170.94 | 5,169.71 | 5,169.71 | 14.0K |
| 11:05 | 5,169.46 | 5,170.13 | 5,169.46 | 5,170.13 | 8.4K |
| 11:06 | 5,170.06 | 5,170.87 | 5,170.06 | 5,170.87 | 13.2K |
| 11:07 | 5,171.31 | 5,173.03 | 5,171.31 | 5,172.73 | 16.3K |
| 11:08 | 5,172.89 | 5,172.89 | 5,170.87 | 5,170.87 | 22.4K |
| 11:09 | 5,171.59 | 5,171.59 | 5,170.16 | 5,170.16 | 21.9K |
| 11:10 | 5,171.09 | 5,173.23 | 5,171.09 | 5,171.36 | 15.9K |
| 11:11 | 5,171.66 | 5,171.66 | 5,170.68 | 5,171.66 | 8.6K |
| 11:12 | 5,172.00 | 5,172.42 | 5,170.83 | 5,170.83 | 17.4K |
| 11:13 | 5,170.82 | 5,170.86 | 5,169.37 | 5,169.77 | 18.2K |
| 11:14 | 5,170.08 | 5,170.08 | 5,169.53 | 5,169.53 | 13.8K |
| 11:15 | 5,168.50 | 5,169.18 | 5,168.50 | 5,169.18 | 12.7K |
| 11:16 | 5,169.61 | 5,171.71 | 5,169.61 | 5,171.71 | 10.8K |
| 11:17 | 5,171.59 | 5,173.97 | 5,171.59 | 5,173.97 | 13.5K |
| 11:18 | 5,175.39 | 5,175.39 | 5,174.07 | 5,174.16 | 37.7K |
| 11:19 | 5,175.15 | 5,175.15 | 5,174.52 | 5,174.91 | 12.6K |
| 11:20 | 5,175.64 | 5,176.81 | 5,175.64 | 5,176.66 | 19.8K |
| 11:21 | 5,177.78 | 5,177.78 | 5,176.57 | 5,176.57 | 24.7K |
| 11:22 | 5,176.70 | 5,176.70 | 5,174.89 | 5,174.89 | 24.0K |
| 11:23 | 5,174.89 | 5,175.59 | 5,174.34 | 5,175.59 | 11.6K |
| 11:24 | 5,176.41 | 5,176.41 | 5,176.13 | 5,176.30 | 7.2K |
| 11:25 | 5,174.88 | 5,175.00 | 5,173.35 | 5,173.35 | 23.6K |
| 11:26 | 5,172.15 | 5,172.15 | 5,171.33 | 5,171.71 | 14.7K |
| 11:27 | 5,171.52 | 5,172.50 | 5,171.39 | 5,172.50 | 20.2K |
| 11:28 | 5,172.50 | 5,172.52 | 5,170.48 | 5,170.48 | 22.7K |
| 11:29 | 5,169.91 | 5,171.09 | 5,169.91 | 5,171.08 | 11.0K |
| 11:30 | 5,171.10 | 5,172.38 | 5,171.10 | 5,172.18 | 25.1K |
| 11:31 | 5,173.12 | 5,173.12 | 5,171.28 | 5,171.28 | 25.1K |
| 11:32 | 5,170.56 | 5,170.57 | 5,170.39 | 5,170.45 | 12.3K |
| 11:33 | 5,168.43 | 5,168.43 | 5,167.44 | 5,168.25 | 21.4K |
| 11:34 | 5,167.95 | 5,168.37 | 5,167.83 | 5,168.37 | 16.5K |
| 11:35 | 5,169.62 | 5,169.88 | 5,169.56 | 5,169.68 | 18.4K |
| 11:36 | 5,169.94 | 5,170.86 | 5,169.94 | 5,170.86 | 9.5K |
| 11:37 | 5,172.42 | 5,172.42 | 5,171.80 | 5,172.07 | 16.6K |
| 11:38 | 5,171.69 | 5,172.50 | 5,171.44 | 5,171.44 | 195.9K |
| 11:39 | 5,172.02 | 5,172.02 | 5,171.84 | 5,171.84 | 5.3K |
| 11:40 | 5,170.68 | 5,171.05 | 5,170.39 | 5,170.39 | 11.4K |
| 11:41 | 5,170.07 | 5,170.48 | 5,170.07 | 5,170.12 | 10.1K |
| 11:42 | 5,171.25 | 5,171.75 | 5,171.25 | 5,171.56 | 8.1K |
| 11:43 | 5,171.64 | 5,171.64 | 5,170.53 | 5,170.53 | 22.2K |
| 11:44 | 5,170.70 | 5,170.70 | 5,169.31 | 5,169.31 | 9.9K |
| 11:45 | 5,169.28 | 5,169.28 | 5,167.63 | 5,168.08 | 17.7K |
| 11:46 | 5,169.12 | 5,169.12 | 5,168.26 | 5,168.66 | 23.6K |
| 11:47 | 5,168.31 | 5,169.31 | 5,168.05 | 5,169.31 | 19.7K |
| 11:48 | 5,169.63 | 5,169.63 | 5,168.78 | 5,168.78 | 14.9K |
| 11:49 | 5,168.67 | 5,168.67 | 5,168.34 | 5,168.61 | 4.7K |
| 11:50 | 5,166.98 | 5,167.15 | 5,166.12 | 5,166.12 | 16.8K |
| 11:51 | 5,165.89 | 5,168.21 | 5,165.89 | 5,168.21 | 16.6K |
| 11:52 | 5,169.10 | 5,169.10 | 5,168.71 | 5,168.71 | 13.1K |
| 11:53 | 5,169.48 | 5,169.66 | 5,169.48 | 5,169.65 | 10.6K |
| 11:54 | 5,170.25 | 5,171.44 | 5,170.25 | 5,171.21 | 65.2K |
| 11:55 | 5,171.40 | 5,172.04 | 5,171.40 | 5,172.04 | 11.3K |
| 11:56 | 5,172.18 | 5,172.80 | 5,172.18 | 5,172.39 | 37.1K |
| 11:57 | 5,172.31 | 5,173.61 | 5,172.31 | 5,173.61 | 8.6K |
| 11:58 | 5,173.91 | 5,173.91 | 5,172.00 | 5,172.00 | 13.1K |
| 11:59 | 5,171.85 | 5,171.85 | 5,171.03 | 5,171.03 | 12.7K |
| 12:00 | 5,170.81 | 5,171.21 | 5,170.81 | 5,171.21 | 11.4K |
| 12:01 | 5,170.68 | 5,170.68 | 5,168.41 | 5,168.61 | 24.4K |
| 12:02 | 5,167.92 | 5,168.97 | 5,167.92 | 5,168.69 | 13.0K |
| 12:03 | 5,168.21 | 5,168.21 | 5,166.23 | 5,167.56 | 26.4K |
| 12:04 | 5,167.65 | 5,169.59 | 5,167.57 | 5,169.59 | 9.7K |
| 12:05 | 5,169.94 | 5,170.24 | 5,168.29 | 5,170.24 | 13.9K |
| 12:06 | 5,169.68 | 5,170.06 | 5,169.68 | 5,170.03 | 6.2K |
| 12:07 | 5,170.03 | 5,171.11 | 5,170.03 | 5,170.70 | 8.0K |
| 12:08 | 5,170.55 | 5,170.60 | 5,170.34 | 5,170.38 | 9.6K |
| 12:09 | 5,168.93 | 5,168.93 | 5,167.58 | 5,167.90 | 30.0K |
| 12:10 | 5,167.74 | 5,167.74 | 5,165.73 | 5,165.73 | 19.2K |
| 12:11 | 5,165.88 | 5,169.72 | 5,165.88 | 5,169.72 | 12.6K |
| 12:12 | 5,169.36 | 5,170.51 | 5,169.03 | 5,170.51 | 12.0K |
| 12:13 | 5,170.81 | 5,171.46 | 5,170.81 | 5,171.33 | 5.1K |
| 12:14 | 5,171.30 | 5,171.48 | 5,170.54 | 5,170.54 | 11.1K |
| 12:15 | 5,171.00 | 5,171.00 | 5,170.62 | 5,170.77 | 13.4K |
| 12:16 | 5,170.74 | 5,171.13 | 5,170.64 | 5,170.97 | 5.4K |
| 12:17 | 5,171.63 | 5,171.90 | 5,171.48 | 5,171.90 | 5.5K |
| 12:18 | 5,171.88 | 5,172.36 | 5,171.88 | 5,172.31 | 3.0K |
| 12:19 | 5,172.29 | 5,173.24 | 5,172.29 | 5,173.24 | 10.9K |
| 12:20 | 5,173.49 | 5,173.49 | 5,171.81 | 5,171.81 | 26.0K |
| 12:21 | 5,171.95 | 5,172.33 | 5,171.24 | 5,171.24 | 9.2K |
| 12:22 | 5,171.16 | 5,171.16 | 5,169.99 | 5,169.99 | 6.7K |
| 12:23 | 5,169.77 | 5,170.24 | 5,169.39 | 5,170.24 | 8.8K |
| 12:24 | 5,170.57 | 5,171.72 | 5,170.57 | 5,171.72 | 13.1K |
| 12:25 | 5,171.40 | 5,171.52 | 5,170.29 | 5,170.29 | 16.2K |
| 12:26 | 5,170.29 | 5,171.74 | 5,170.12 | 5,171.74 | 9.5K |
| 12:27 | 5,171.68 | 5,171.68 | 5,171.33 | 5,171.33 | 10.1K |
| 12:28 | 5,171.26 | 5,171.26 | 5,170.44 | 5,171.13 | 5.7K |
| 12:29 | 5,170.68 | 5,171.09 | 5,170.68 | 5,170.91 | 8.1K |
| 12:30 | 5,170.64 | 5,170.74 | 5,170.58 | 5,170.74 | 11.5K |
| 12:31 | 5,170.63 | 5,170.63 | 5,170.24 | 5,170.49 | 9.6K |
| 12:32 | 5,171.04 | 5,171.20 | 5,170.97 | 5,171.20 | 7.6K |
| 12:33 | 5,171.50 | 5,171.59 | 5,171.39 | 5,171.39 | 7.1K |
| 12:34 | 5,171.36 | 5,171.54 | 5,171.36 | 5,171.54 | 6.5K |
| 12:35 | 5,171.60 | 5,171.60 | 5,169.78 | 5,170.32 | 18.9K |
| 12:36 | 5,170.36 | 5,170.69 | 5,170.36 | 5,170.40 | 4.9K |
| 12:37 | 5,170.58 | 5,170.58 | 5,169.89 | 5,169.89 | 12.1K |
| 12:38 | 5,169.44 | 5,169.44 | 5,167.47 | 5,167.47 | 27.0K |
| 12:39 | 5,167.63 | 5,169.06 | 5,167.48 | 5,169.06 | 15.1K |
| 12:40 | 5,169.16 | 5,169.16 | 5,166.04 | 5,166.04 | 25.3K |
| 12:41 | 5,165.85 | 5,165.85 | 5,163.97 | 5,163.97 | 24.2K |
| 12:42 | 5,164.14 | 5,164.14 | 5,162.82 | 5,162.90 | 29.8K |
| 12:43 | 5,163.18 | 5,163.18 | 5,160.45 | 5,160.45 | 26.4K |
| 12:44 | 5,160.35 | 5,161.46 | 5,160.35 | 5,161.46 | 13.6K |
| 12:45 | 5,160.48 | 5,161.28 | 5,160.48 | 5,160.82 | 11.9K |
| 12:46 | 5,161.38 | 5,161.50 | 5,160.40 | 5,160.70 | 15.0K |
| 12:47 | 5,159.89 | 5,160.11 | 5,159.52 | 5,159.52 | 25.7K |
| 12:48 | 5,158.97 | 5,160.84 | 5,158.97 | 5,160.84 | 13.2K |
| 12:49 | 5,160.50 | 5,161.67 | 5,160.50 | 5,161.65 | 7.4K |
| 12:50 | 5,161.11 | 5,162.56 | 5,161.11 | 5,162.56 | 9.4K |
| 12:51 | 5,162.47 | 5,163.47 | 5,162.47 | 5,163.47 | 29.8K |
| 12:52 | 5,164.47 | 5,165.04 | 5,164.47 | 5,165.04 | 9.6K |
| 12:53 | 5,165.90 | 5,165.90 | 5,165.48 | 5,165.48 | 8.0K |
| 12:54 | 5,166.39 | 5,166.87 | 5,165.73 | 5,166.20 | 15.9K |
| 12:55 | 5,167.05 | 5,168.59 | 5,167.05 | 5,168.25 | 38.8K |
| 12:56 | 5,168.66 | 5,168.88 | 5,168.66 | 5,168.86 | 12.1K |
| 12:57 | 5,168.87 | 5,168.87 | 5,166.72 | 5,166.72 | 15.5K |
| 12:58 | 5,166.84 | 5,166.84 | 5,166.50 | 5,166.72 | 7.0K |
| 12:59 | 5,166.95 | 5,166.95 | 5,164.12 | 5,164.12 | 21.1K |
| 13:00 | 5,164.88 | 5,165.78 | 5,164.88 | 5,165.68 | 8.8K |
| 13:01 | 5,166.62 | 5,167.42 | 5,166.62 | 5,167.23 | 7.7K |
| 13:02 | 5,167.25 | 5,167.25 | 5,163.60 | 5,163.60 | 33.6K |
| 13:03 | 5,161.63 | 5,161.71 | 5,161.23 | 5,161.23 | 25.9K |
| 13:04 | 5,158.96 | 5,158.96 | 5,156.75 | 5,158.91 | 36.4K |
| 13:05 | 5,159.33 | 5,159.98 | 5,157.93 | 5,157.93 | 15.1K |
| 13:06 | 5,159.02 | 5,161.29 | 5,159.02 | 5,161.29 | 16.9K |
| 13:07 | 5,161.14 | 5,161.30 | 5,161.07 | 5,161.07 | 6.4K |
| 13:08 | 5,161.67 | 5,161.67 | 5,159.94 | 5,159.94 | 14.2K |
| 13:09 | 5,159.36 | 5,160.93 | 5,159.36 | 5,160.93 | 12.8K |
| 13:10 | 5,160.93 | 5,162.05 | 5,159.16 | 5,159.16 | 46.3K |
| 13:11 | 5,158.99 | 5,160.04 | 5,158.99 | 5,160.04 | 8.9K |
| 13:12 | 5,160.72 | 5,160.72 | 5,159.44 | 5,159.53 | 17.3K |
| 13:13 | 5,158.98 | 5,160.29 | 5,158.98 | 5,160.29 | 51.1K |
| 13:14 | 5,160.11 | 5,160.11 | 5,159.82 | 5,159.96 | 8.6K |
| 13:15 | 5,159.87 | 5,159.87 | 5,157.82 | 5,158.64 | 13.7K |
| 13:16 | 5,158.41 | 5,158.67 | 5,157.56 | 5,157.56 | 19.1K |
| 13:17 | 5,157.79 | 5,159.51 | 5,157.79 | 5,159.51 | 17.4K |
| 13:18 | 5,159.01 | 5,159.01 | 5,156.52 | 5,156.52 | 26.8K |
| 13:19 | 5,156.82 | 5,156.94 | 5,156.80 | 5,156.94 | 6.0K |
| 13:20 | 5,157.20 | 5,158.18 | 5,157.20 | 5,157.78 | 6.2K |
| 13:21 | 5,158.15 | 5,158.65 | 5,158.15 | 5,158.59 | 6.5K |
| 13:22 | 5,159.26 | 5,159.29 | 5,159.08 | 5,159.08 | 8.3K |
| 13:23 | 5,159.41 | 5,160.85 | 5,159.41 | 5,160.85 | 41.5K |
| 13:24 | 5,161.88 | 5,161.88 | 5,161.32 | 5,161.72 | 30.9K |
| 13:25 | 5,161.61 | 5,163.52 | 5,161.61 | 5,162.97 | 16.1K |
| 13:26 | 5,162.92 | 5,163.69 | 5,162.92 | 5,163.60 | 8.0K |
| 13:27 | 5,162.18 | 5,162.18 | 5,161.83 | 5,162.13 | 13.3K |
| 13:28 | 5,160.38 | 5,161.30 | 5,160.38 | 5,161.17 | 14.9K |
| 13:29 | 5,162.87 | 5,163.39 | 5,162.86 | 5,163.39 | 18.5K |
| 13:30 | 5,162.60 | 5,163.27 | 5,162.60 | 5,162.77 | 10.3K |
| 13:31 | 5,161.71 | 5,161.71 | 5,161.24 | 5,161.30 | 12.4K |
| 13:32 | 5,161.51 | 5,161.51 | 5,159.76 | 5,159.76 | 19.3K |
| 13:33 | 5,158.51 | 5,158.51 | 5,157.12 | 5,158.25 | 25.4K |
| 13:34 | 5,158.60 | 5,158.60 | 5,156.61 | 5,156.61 | 17.3K |
| 13:35 | 5,157.37 | 5,158.99 | 5,157.37 | 5,158.78 | 14.8K |
| 13:36 | 5,158.64 | 5,159.14 | 5,158.62 | 5,159.09 | 4.2K |
| 13:37 | 5,159.34 | 5,159.34 | 5,157.38 | 5,157.38 | 12.9K |
| 13:38 | 5,157.89 | 5,158.80 | 5,157.89 | 5,158.80 | 6.9K |
| 13:39 | 5,158.93 | 5,158.93 | 5,157.47 | 5,157.47 | 22.0K |
| 13:40 | 5,158.72 | 5,159.13 | 5,158.72 | 5,159.13 | 5.8K |
| 13:41 | 5,158.93 | 5,159.31 | 5,158.93 | 5,159.31 | 5.2K |
| 13:42 | 5,159.93 | 5,159.93 | 5,158.32 | 5,158.51 | 22.6K |
| 13:43 | 5,158.89 | 5,160.50 | 5,158.89 | 5,160.50 | 12.9K |
| 13:44 | 5,160.46 | 5,160.46 | 5,159.96 | 5,160.32 | 5.3K |
| 13:45 | 5,160.92 | 5,161.06 | 5,160.30 | 5,160.30 | 10.6K |
| 13:46 | 5,160.87 | 5,160.87 | 5,159.93 | 5,160.31 | 7.0K |
| 13:47 | 5,160.52 | 5,160.57 | 5,159.74 | 5,159.95 | 7.2K |
| 13:48 | 5,160.21 | 5,160.21 | 5,158.83 | 5,159.09 | 7.2K |
| 13:49 | 5,159.59 | 5,159.59 | 5,158.96 | 5,158.96 | 10.4K |
| 13:50 | 5,159.26 | 5,159.26 | 5,158.33 | 5,158.98 | 13.1K |
| 13:51 | 5,157.52 | 5,159.22 | 5,157.52 | 5,159.22 | 18.8K |
| 13:52 | 5,159.52 | 5,159.52 | 5,158.35 | 5,158.66 | 8.6K |
| 13:53 | 5,158.92 | 5,159.64 | 5,158.92 | 5,159.64 | 9.2K |
| 13:54 | 5,160.46 | 5,160.88 | 5,160.44 | 5,160.88 | 8.4K |
| 13:55 | 5,161.00 | 5,162.61 | 5,161.00 | 5,162.61 | 9.0K |
| 13:56 | 5,162.30 | 5,162.30 | 5,161.47 | 5,161.79 | 6.6K |
| 13:57 | 5,161.47 | 5,161.47 | 5,161.23 | 5,161.34 | 5.2K |
| 13:58 | 5,161.25 | 5,162.51 | 5,161.25 | 5,162.51 | 6.3K |
| 13:59 | 5,162.69 | 5,163.09 | 5,162.69 | 5,163.09 | 4.2K |
| 14:00 | 5,162.94 | 5,163.56 | 5,162.94 | 5,163.56 | 7.3K |
| 14:01 | 5,163.66 | 5,163.66 | 5,161.39 | 5,161.39 | 15.4K |
| 14:02 | 5,160.86 | 5,160.86 | 5,160.27 | 5,160.64 | 9.9K |
| 14:03 | 5,161.76 | 5,162.95 | 5,161.76 | 5,162.95 | 74.2K |
| 14:04 | 5,163.18 | 5,163.66 | 5,162.12 | 5,162.12 | 28.6K |
| 14:05 | 5,161.38 | 5,161.87 | 5,161.38 | 5,161.87 | 20.2K |
| 14:06 | 5,161.92 | 5,161.92 | 5,161.04 | 5,161.05 | 7.5K |
| 14:07 | 5,160.86 | 5,160.86 | 5,159.57 | 5,159.57 | 17.3K |
| 14:08 | 5,159.71 | 5,159.71 | 5,159.14 | 5,159.14 | 10.5K |
| 14:09 | 5,159.15 | 5,159.15 | 5,158.60 | 5,158.61 | 10.2K |
| 14:10 | 5,158.61 | 5,158.61 | 5,157.85 | 5,157.85 | 8.7K |
| 14:11 | 5,157.46 | 5,158.08 | 5,156.82 | 5,158.08 | 20.2K |
| 14:12 | 5,158.50 | 5,158.90 | 5,158.49 | 5,158.81 | 6.5K |
| 14:13 | 5,159.17 | 5,159.50 | 5,158.67 | 5,158.67 | 18.8K |
| 14:14 | 5,158.72 | 5,158.92 | 5,158.56 | 5,158.67 | 4.8K |
| 14:15 | 5,158.98 | 5,159.15 | 5,157.79 | 5,157.79 | 18.1K |
| 14:16 | 5,157.75 | 5,158.80 | 5,157.75 | 5,158.80 | 11.1K |
| 14:17 | 5,158.31 | 5,158.35 | 5,157.62 | 5,158.35 | 27.3K |
| 14:18 | 5,158.35 | 5,158.59 | 5,157.02 | 5,157.02 | 25.4K |
| 14:19 | 5,157.12 | 5,157.47 | 5,157.12 | 5,157.47 | 26.0K |
| 14:20 | 5,158.68 | 5,159.80 | 5,158.68 | 5,159.80 | 21.1K |
| 14:21 | 5,159.69 | 5,159.69 | 5,157.69 | 5,158.38 | 14.6K |
| 14:22 | 5,158.26 | 5,158.81 | 5,158.26 | 5,158.60 | 11.5K |
| 14:23 | 5,158.55 | 5,158.66 | 5,157.04 | 5,157.04 | 17.8K |
| 14:24 | 5,156.98 | 5,157.24 | 5,156.86 | 5,157.05 | 6.9K |
| 14:25 | 5,157.08 | 5,157.66 | 5,156.61 | 5,157.66 | 17.1K |
| 14:26 | 5,157.52 | 5,158.12 | 5,157.24 | 5,158.02 | 30.7K |
| 14:27 | 5,159.08 | 5,159.87 | 5,159.08 | 5,159.85 | 19.6K |
| 14:28 | 5,159.74 | 5,160.08 | 5,159.74 | 5,159.78 | 15.9K |
| 14:29 | 5,160.62 | 5,161.44 | 5,160.62 | 5,161.44 | 12.4K |
| 14:30 | 5,160.92 | 5,161.05 | 5,159.71 | 5,159.71 | 22.9K |
| 14:31 | 5,160.21 | 5,162.13 | 5,160.21 | 5,161.95 | 23.4K |
| 14:32 | 5,161.93 | 5,162.07 | 5,161.53 | 5,161.66 | 11.4K |
| 14:33 | 5,161.34 | 5,161.34 | 5,160.53 | 5,160.62 | 7.7K |
| 14:34 | 5,160.84 | 5,161.37 | 5,160.84 | 5,161.37 | 7.4K |
| 14:35 | 5,161.22 | 5,161.72 | 5,161.22 | 5,161.29 | 9.4K |
| 14:36 | 5,161.14 | 5,161.74 | 5,161.14 | 5,161.74 | 5.9K |
| 14:37 | 5,161.92 | 5,162.82 | 5,161.92 | 5,162.82 | 12.7K |
| 14:38 | 5,163.13 | 5,163.60 | 5,163.13 | 5,163.60 | 8.5K |
| 14:39 | 5,163.87 | 5,163.87 | 5,162.97 | 5,163.08 | 16.9K |
| 14:40 | 5,162.97 | 5,162.97 | 5,160.46 | 5,160.46 | 13.2K |
| 14:41 | 5,160.27 | 5,160.27 | 5,159.08 | 5,159.56 | 10.0K |
| 14:42 | 5,159.15 | 5,159.66 | 5,158.77 | 5,158.99 | 13.0K |
| 14:43 | 5,159.31 | 5,159.55 | 5,157.69 | 5,158.01 | 12.0K |
| 14:44 | 5,158.69 | 5,158.69 | 5,158.31 | 5,158.59 | 4.8K |
| 14:45 | 5,158.60 | 5,158.97 | 5,158.59 | 5,158.97 | 5.5K |
| 14:46 | 5,157.98 | 5,158.99 | 5,157.98 | 5,158.99 | 25.5K |
| 14:47 | 5,158.87 | 5,159.52 | 5,158.87 | 5,159.52 | 6.6K |
| 14:48 | 5,159.55 | 5,159.55 | 5,158.45 | 5,158.62 | 9.4K |
| 14:49 | 5,158.23 | 5,158.31 | 5,158.16 | 5,158.16 | 6.9K |
| 14:50 | 5,158.27 | 5,158.27 | 5,157.14 | 5,157.14 | 17.6K |
| 14:51 | 5,157.25 | 5,158.05 | 5,157.25 | 5,158.05 | 12.4K |
| 14:52 | 5,158.15 | 5,158.82 | 5,158.15 | 5,158.82 | 10.1K |
| 14:53 | 5,159.70 | 5,160.14 | 5,159.70 | 5,160.14 | 9.2K |
| 14:54 | 5,160.22 | 5,160.22 | 5,159.97 | 5,159.97 | 12.7K |
| 14:55 | 5,159.91 | 5,159.91 | 5,159.02 | 5,159.02 | 13.0K |
| 14:56 | 5,159.56 | 5,159.68 | 5,159.56 | 5,159.68 | 5.6K |
| 14:57 | 5,161.19 | 5,162.09 | 5,161.19 | 5,161.45 | 18.4K |
| 14:58 | 5,161.66 | 5,161.66 | 5,161.05 | 5,161.05 | 11.8K |
| 14:59 | 5,161.35 | 5,161.69 | 5,161.30 | 5,161.69 | 4.3K |
| 15:00 | 5,161.75 | 5,161.81 | 5,161.48 | 5,161.48 | 8.9K |
| 15:01 | 5,161.28 | 5,161.28 | 5,161.09 | 5,161.21 | 6.5K |
| 15:02 | 5,161.09 | 5,161.09 | 5,159.90 | 5,159.90 | 16.8K |
| 15:03 | 5,159.89 | 5,160.62 | 5,159.83 | 5,159.83 | 9.9K |
| 15:04 | 5,159.70 | 5,160.30 | 5,159.70 | 5,160.30 | 7.2K |
| 15:05 | 5,160.21 | 5,160.21 | 5,159.86 | 5,159.98 | 14.1K |
| 15:06 | 5,160.03 | 5,160.15 | 5,159.90 | 5,159.90 | 6.8K |
| 15:07 | 5,159.41 | 5,159.73 | 5,158.93 | 5,159.08 | 15.9K |
| 15:08 | 5,159.55 | 5,159.84 | 5,159.55 | 5,159.84 | 6.5K |
| 15:09 | 5,159.57 | 5,159.57 | 5,159.47 | 5,159.50 | 5.7K |
| 15:10 | 5,159.94 | 5,159.94 | 5,158.40 | 5,158.40 | 24.4K |
| 15:11 | 5,158.73 | 5,158.73 | 5,157.40 | 5,157.40 | 8.9K |
| 15:12 | 5,157.52 | 5,158.06 | 5,157.52 | 5,158.06 | 14.3K |
| 15:13 | 5,158.14 | 5,158.20 | 5,157.95 | 5,158.20 | 6.3K |
| 15:14 | 5,157.81 | 5,158.43 | 5,157.81 | 5,158.08 | 17.1K |
| 15:15 | 5,157.72 | 5,158.43 | 5,157.72 | 5,158.43 | 11.4K |
| 15:16 | 5,158.43 | 5,158.43 | 5,157.15 | 5,157.22 | 16.4K |
| 15:17 | 5,157.44 | 5,157.65 | 5,156.72 | 5,157.24 | 8.5K |
| 15:18 | 5,157.09 | 5,157.14 | 5,157.09 | 5,157.09 | 7.1K |
| 15:19 | 5,156.98 | 5,157.31 | 5,156.98 | 5,157.31 | 13.0K |
| 15:20 | 5,157.35 | 5,158.30 | 5,157.35 | 5,158.30 | 11.3K |
| 15:21 | 5,158.01 | 5,158.17 | 5,157.20 | 5,157.20 | 11.8K |
| 15:22 | 5,156.98 | 5,156.98 | 5,156.79 | 5,156.86 | 5.2K |
| 15:23 | 5,157.05 | 5,157.22 | 5,157.05 | 5,157.11 | 21.6K |
| 15:24 | 5,157.20 | 5,157.20 | 5,157.01 | 5,157.01 | 5.7K |
| 15:25 | 5,157.30 | 5,157.89 | 5,157.30 | 5,157.70 | 28.3K |
| 15:26 | 5,157.79 | 5,157.94 | 5,157.50 | 5,157.94 | 71.9K |
| 15:27 | 5,157.62 | 5,157.92 | 5,157.54 | 5,157.54 | 18.3K |
| 15:28 | 5,157.04 | 5,157.04 | 5,156.68 | 5,156.68 | 19.6K |
| 15:29 | 5,156.73 | 5,157.16 | 5,156.73 | 5,157.16 | 10.2K |
| 15:30 | 5,157.28 | 5,157.28 | 5,156.65 | 5,156.81 | 35.4K |
| 15:31 | 5,157.11 | 5,157.69 | 5,156.47 | 5,157.69 | 23.1K |
| 15:32 | 5,157.40 | 5,157.78 | 5,157.07 | 5,157.07 | 12.4K |
| 15:33 | 5,157.22 | 5,157.31 | 5,156.97 | 5,157.31 | 7.5K |
| 15:34 | 5,157.34 | 5,157.34 | 5,157.11 | 5,157.27 | 30.6K |
| 15:35 | 5,157.25 | 5,158.65 | 5,157.25 | 5,158.08 | 26.6K |
| 15:36 | 5,158.01 | 5,158.95 | 5,158.01 | 5,158.86 | 11.5K |
| 15:37 | 5,158.72 | 5,158.72 | 5,158.43 | 5,158.43 | 10.3K |
| 15:38 | 5,158.37 | 5,158.37 | 5,157.91 | 5,158.05 | 15.3K |
| 15:39 | 5,158.19 | 5,158.42 | 5,157.38 | 5,157.38 | 17.6K |
| 15:40 | 5,157.14 | 5,157.14 | 5,156.61 | 5,156.61 | 20.0K |
| 15:41 | 5,156.74 | 5,156.85 | 5,156.74 | 5,156.84 | 17.0K |
| 15:42 | 5,157.02 | 5,157.20 | 5,156.84 | 5,157.20 | 16.1K |
| 15:43 | 5,157.52 | 5,157.52 | 5,157.25 | 5,157.26 | 22.8K |
| 15:44 | 5,157.56 | 5,159.03 | 5,157.56 | 5,159.03 | 22.9K |
| 15:45 | 5,158.94 | 5,159.59 | 5,158.94 | 5,159.53 | 26.4K |
| 15:46 | 5,160.06 | 5,160.08 | 5,159.28 | 5,160.08 | 35.0K |
| 15:47 | 5,160.18 | 5,160.70 | 5,160.11 | 5,160.70 | 20.5K |
| 15:48 | 5,161.02 | 5,161.02 | 5,160.70 | 5,160.87 | 48.9K |
| 15:49 | 5,162.08 | 5,162.52 | 5,162.08 | 5,162.46 | 29.3K |
| 15:50 | 5,165.62 | 5,166.30 | 5,165.62 | 5,166.25 | 205.3K |
| 15:51 | 5,165.88 | 5,165.88 | 5,163.55 | 5,163.55 | 90.6K |
| 15:52 | 5,162.58 | 5,162.88 | 5,162.58 | 5,162.60 | 71.7K |
| 15:53 | 5,163.10 | 5,163.10 | 5,160.99 | 5,160.99 | 88.5K |
| 15:54 | 5,161.02 | 5,161.68 | 5,161.02 | 5,161.68 | 135.2K |
| 15:55 | 5,161.75 | 5,163.08 | 5,161.51 | 5,163.08 | 136.7K |
| 15:56 | 5,162.81 | 5,163.68 | 5,162.81 | 5,163.16 | 245.0K |
| 15:57 | 5,163.91 | 5,163.93 | 5,163.68 | 5,163.68 | 146.5K |
| 15:58 | 5,163.26 | 5,163.52 | 5,163.13 | 5,163.13 | 159.5K |
| 15:59 | 5,163.70 | 5,164.66 | 5,163.70 | 5,163.72 | 221.0K |
| 16:00 | 5,165.78 | 5,165.78 | 5,165.78 | 5,165.78 | 5,375.4K |
| 16:01 | 5,165.78 | 5,165.78 | 5,165.78 | 5,165.78 | 32.1K |