5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,174.05 | 5,176.93 | 5,174.05 | 5,174.63 | 159.5K |
| 09:31 | 5,177.42 | 5,177.42 | 5,174.13 | 5,174.13 | 20.3K |
| 09:32 | 5,174.67 | 5,176.11 | 5,174.67 | 5,176.11 | 16.9K |
| 09:33 | 5,174.05 | 5,175.98 | 5,174.05 | 5,175.98 | 20.4K |
| 09:34 | 5,175.16 | 5,175.16 | 5,173.63 | 5,174.07 | 13.3K |
| 09:35 | 5,173.48 | 5,175.74 | 5,173.48 | 5,174.13 | 15.2K |
| 09:36 | 5,174.78 | 5,178.11 | 5,174.78 | 5,178.11 | 14.6K |
| 09:37 | 5,178.22 | 5,178.22 | 5,176.76 | 5,176.89 | 15.2K |
| 09:38 | 5,177.08 | 5,177.62 | 5,177.08 | 5,177.40 | 9.0K |
| 09:39 | 5,176.09 | 5,176.09 | 5,173.53 | 5,173.61 | 24.4K |
| 09:40 | 5,174.26 | 5,174.26 | 5,172.94 | 5,172.94 | 10.7K |
| 09:41 | 5,173.03 | 5,173.03 | 5,170.80 | 5,171.31 | 20.6K |
| 09:42 | 5,172.66 | 5,175.68 | 5,172.66 | 5,175.17 | 33.7K |
| 09:43 | 5,174.02 | 5,174.02 | 5,171.95 | 5,171.95 | 27.9K |
| 09:44 | 5,171.02 | 5,171.44 | 5,170.62 | 5,171.44 | 9.4K |
| 09:45 | 5,173.04 | 5,173.04 | 5,171.53 | 5,171.53 | 23.8K |
| 09:46 | 5,171.65 | 5,171.65 | 5,169.37 | 5,169.37 | 16.8K |
| 09:47 | 5,169.31 | 5,171.74 | 5,169.31 | 5,171.74 | 10.4K |
| 09:48 | 5,171.80 | 5,171.80 | 5,171.13 | 5,171.28 | 12.5K |
| 09:49 | 5,172.24 | 5,173.47 | 5,171.58 | 5,173.47 | 18.3K |
| 09:50 | 5,173.92 | 5,173.92 | 5,172.15 | 5,172.33 | 17.7K |
| 09:51 | 5,172.85 | 5,176.58 | 5,172.85 | 5,176.58 | 10.5K |
| 09:52 | 5,176.83 | 5,176.83 | 5,175.37 | 5,175.44 | 22.5K |
| 09:53 | 5,175.10 | 5,176.17 | 5,175.10 | 5,176.17 | 4.3K |
| 09:54 | 5,176.19 | 5,176.19 | 5,174.63 | 5,174.63 | 13.1K |
| 09:55 | 5,173.62 | 5,173.62 | 5,172.20 | 5,172.20 | 12.4K |
| 09:56 | 5,172.60 | 5,173.64 | 5,172.60 | 5,172.88 | 13.4K |
| 09:57 | 5,173.50 | 5,173.50 | 5,172.65 | 5,172.65 | 15.7K |
| 09:58 | 5,173.12 | 5,173.41 | 5,172.72 | 5,173.41 | 10.3K |
| 09:59 | 5,173.51 | 5,173.69 | 5,172.66 | 5,173.05 | 12.9K |
| 10:00 | 5,174.74 | 5,175.40 | 5,174.74 | 5,175.36 | 24.0K |
| 10:01 | 5,174.32 | 5,176.16 | 5,174.32 | 5,176.16 | 12.4K |
| 10:02 | 5,175.88 | 5,175.88 | 5,174.57 | 5,175.05 | 8.8K |
| 10:03 | 5,175.06 | 5,175.12 | 5,174.29 | 5,174.29 | 18.0K |
| 10:04 | 5,174.26 | 5,175.78 | 5,174.26 | 5,175.78 | 11.6K |
| 10:05 | 5,176.48 | 5,177.25 | 5,176.48 | 5,177.25 | 11.5K |
| 10:06 | 5,177.84 | 5,178.20 | 5,177.84 | 5,178.16 | 31.4K |
| 10:07 | 5,178.33 | 5,178.33 | 5,178.04 | 5,178.27 | 19.1K |
| 10:08 | 5,178.05 | 5,179.35 | 5,177.46 | 5,179.35 | 45.7K |
| 10:09 | 5,179.25 | 5,180.80 | 5,179.25 | 5,180.80 | 39.4K |
| 10:10 | 5,180.36 | 5,180.36 | 5,179.23 | 5,179.23 | 19.9K |
| 10:11 | 5,178.68 | 5,179.57 | 5,178.68 | 5,179.48 | 34.3K |
| 10:12 | 5,179.57 | 5,180.29 | 5,179.57 | 5,179.96 | 27.1K |
| 10:13 | 5,178.54 | 5,178.67 | 5,178.27 | 5,178.67 | 19.4K |
| 10:14 | 5,178.73 | 5,178.73 | 5,178.44 | 5,178.46 | 7.8K |
| 10:15 | 5,178.90 | 5,178.90 | 5,178.07 | 5,178.07 | 11.4K |
| 10:16 | 5,178.18 | 5,178.80 | 5,178.02 | 5,178.02 | 30.5K |
| 10:17 | 5,178.73 | 5,178.73 | 5,176.96 | 5,176.96 | 19.9K |
| 10:18 | 5,177.09 | 5,177.09 | 5,174.85 | 5,175.73 | 46.7K |
| 10:19 | 5,176.99 | 5,177.41 | 5,176.99 | 5,177.36 | 10.8K |
| 10:20 | 5,177.78 | 5,177.93 | 5,177.53 | 5,177.53 | 12.0K |
| 10:21 | 5,177.90 | 5,178.24 | 5,177.09 | 5,177.09 | 13.7K |
| 10:22 | 5,176.34 | 5,177.09 | 5,176.30 | 5,176.97 | 23.0K |
| 10:23 | 5,177.01 | 5,177.31 | 5,176.48 | 5,177.31 | 7.5K |
| 10:24 | 5,177.85 | 5,178.32 | 5,177.85 | 5,178.32 | 11.4K |
| 10:25 | 5,177.83 | 5,178.53 | 5,177.83 | 5,178.53 | 12.2K |
| 10:26 | 5,179.30 | 5,179.63 | 5,179.30 | 5,179.63 | 22.4K |
| 10:27 | 5,180.28 | 5,181.65 | 5,180.28 | 5,181.65 | 17.0K |
| 10:28 | 5,181.77 | 5,181.77 | 5,181.50 | 5,181.56 | 21.9K |
| 10:29 | 5,181.71 | 5,181.71 | 5,181.29 | 5,181.36 | 10.0K |
| 10:30 | 5,181.33 | 5,181.45 | 5,181.10 | 5,181.10 | 22.1K |
| 10:31 | 5,181.62 | 5,182.03 | 5,181.48 | 5,181.48 | 35.5K |
| 10:32 | 5,182.52 | 5,183.71 | 5,182.52 | 5,183.71 | 73.1K |
| 10:33 | 5,184.05 | 5,184.72 | 5,184.05 | 5,184.53 | 27.5K |
| 10:34 | 5,183.95 | 5,184.29 | 5,183.95 | 5,184.23 | 19.0K |
| 10:35 | 5,184.38 | 5,184.71 | 5,184.38 | 5,184.59 | 10.7K |
| 10:36 | 5,184.75 | 5,184.89 | 5,183.50 | 5,183.50 | 25.1K |
| 10:37 | 5,183.43 | 5,183.95 | 5,183.43 | 5,183.77 | 7.1K |
| 10:38 | 5,183.77 | 5,183.77 | 5,183.09 | 5,183.12 | 16.2K |
| 10:39 | 5,183.40 | 5,183.83 | 5,183.12 | 5,183.12 | 20.0K |
| 10:40 | 5,182.12 | 5,183.52 | 5,182.12 | 5,183.40 | 35.5K |
| 10:41 | 5,183.67 | 5,183.67 | 5,180.84 | 5,180.84 | 27.2K |
| 10:42 | 5,180.61 | 5,180.69 | 5,180.34 | 5,180.34 | 17.2K |
| 10:43 | 5,180.63 | 5,181.65 | 5,180.63 | 5,181.65 | 15.8K |
| 10:44 | 5,181.82 | 5,182.07 | 5,181.02 | 5,181.20 | 18.7K |
| 10:45 | 5,181.20 | 5,181.20 | 5,180.66 | 5,180.66 | 4.9K |
| 10:46 | 5,180.25 | 5,180.68 | 5,180.25 | 5,180.68 | 6.7K |
| 10:47 | 5,180.39 | 5,180.39 | 5,180.27 | 5,180.39 | 15.2K |
| 10:48 | 5,180.03 | 5,181.09 | 5,179.81 | 5,181.09 | 43.3K |
| 10:49 | 5,181.38 | 5,182.30 | 5,181.36 | 5,182.30 | 12.1K |
| 10:50 | 5,182.88 | 5,183.14 | 5,182.38 | 5,182.38 | 11.4K |
| 10:51 | 5,182.81 | 5,182.88 | 5,182.33 | 5,182.33 | 13.1K |
| 10:52 | 5,182.47 | 5,182.65 | 5,182.47 | 5,182.48 | 5.8K |
| 10:53 | 5,182.03 | 5,182.35 | 5,182.03 | 5,182.35 | 7.1K |
| 10:54 | 5,182.54 | 5,183.34 | 5,182.54 | 5,183.34 | 11.9K |
| 10:55 | 5,183.41 | 5,183.71 | 5,183.29 | 5,183.71 | 14.2K |
| 10:56 | 5,183.82 | 5,184.18 | 5,182.89 | 5,182.89 | 23.5K |
| 10:57 | 5,182.95 | 5,183.37 | 5,182.95 | 5,183.37 | 2.0K |
| 10:58 | 5,183.32 | 5,184.61 | 5,183.32 | 5,184.43 | 24.4K |
| 10:59 | 5,184.68 | 5,185.00 | 5,184.58 | 5,185.00 | 9.6K |
| 11:00 | 5,185.43 | 5,185.95 | 5,185.07 | 5,185.07 | 42.2K |
| 11:01 | 5,184.93 | 5,186.03 | 5,184.93 | 5,185.90 | 16.7K |
| 11:02 | 5,185.94 | 5,189.29 | 5,185.94 | 5,189.29 | 50.2K |
| 11:03 | 5,188.20 | 5,188.86 | 5,188.18 | 5,188.86 | 23.1K |
| 11:04 | 5,189.10 | 5,189.28 | 5,189.08 | 5,189.27 | 15.7K |
| 11:05 | 5,189.30 | 5,189.30 | 5,185.92 | 5,185.92 | 27.0K |
| 11:06 | 5,185.71 | 5,185.94 | 5,185.68 | 5,185.68 | 12.9K |
| 11:07 | 5,185.61 | 5,185.81 | 5,183.81 | 5,183.81 | 24.7K |
| 11:08 | 5,184.30 | 5,184.30 | 5,183.33 | 5,183.33 | 10.6K |
| 11:09 | 5,183.48 | 5,184.40 | 5,183.48 | 5,184.40 | 10.9K |
| 11:10 | 5,184.08 | 5,184.97 | 5,184.08 | 5,184.97 | 7.2K |
| 11:11 | 5,184.69 | 5,184.79 | 5,184.44 | 5,184.79 | 8.7K |
| 11:12 | 5,186.06 | 5,186.26 | 5,185.95 | 5,186.26 | 12.4K |
| 11:13 | 5,186.28 | 5,187.17 | 5,186.28 | 5,186.96 | 25.7K |
| 11:14 | 5,186.85 | 5,188.53 | 5,186.85 | 5,188.53 | 23.3K |
| 11:15 | 5,189.17 | 5,189.17 | 5,188.19 | 5,188.19 | 26.6K |
| 11:16 | 5,187.88 | 5,187.88 | 5,187.17 | 5,187.29 | 10.4K |
| 11:17 | 5,187.29 | 5,187.34 | 5,187.09 | 5,187.09 | 6.9K |
| 11:18 | 5,187.64 | 5,190.61 | 5,187.64 | 5,190.61 | 32.0K |
| 11:19 | 5,190.12 | 5,190.31 | 5,188.96 | 5,188.96 | 11.5K |
| 11:20 | 5,189.11 | 5,189.11 | 5,188.19 | 5,188.19 | 11.8K |
| 11:21 | 5,186.12 | 5,187.38 | 5,186.12 | 5,187.38 | 44.4K |
| 11:22 | 5,187.57 | 5,187.57 | 5,186.77 | 5,187.12 | 10.0K |
| 11:23 | 5,186.80 | 5,187.50 | 5,186.80 | 5,187.50 | 6.2K |
| 11:24 | 5,187.63 | 5,187.99 | 5,187.63 | 5,187.95 | 5.5K |
| 11:25 | 5,188.04 | 5,188.86 | 5,188.04 | 5,188.86 | 22.0K |
| 11:26 | 5,188.56 | 5,188.56 | 5,187.57 | 5,187.57 | 10.8K |
| 11:27 | 5,187.36 | 5,187.81 | 5,187.36 | 5,187.81 | 6.2K |
| 11:28 | 5,188.39 | 5,189.31 | 5,188.24 | 5,189.31 | 12.8K |
| 11:29 | 5,189.61 | 5,189.68 | 5,189.44 | 5,189.68 | 10.1K |
| 11:30 | 5,189.25 | 5,189.66 | 5,189.25 | 5,189.38 | 8.9K |
| 11:31 | 5,188.55 | 5,190.35 | 5,188.55 | 5,190.35 | 17.5K |
| 11:32 | 5,190.52 | 5,190.68 | 5,189.95 | 5,189.95 | 14.0K |
| 11:33 | 5,189.71 | 5,189.71 | 5,188.13 | 5,188.13 | 9.2K |
| 11:34 | 5,188.13 | 5,188.41 | 5,188.13 | 5,188.33 | 7.1K |
| 11:35 | 5,188.44 | 5,188.44 | 5,187.21 | 5,187.21 | 16.0K |
| 11:36 | 5,186.87 | 5,186.87 | 5,185.86 | 5,185.86 | 6.1K |
| 11:37 | 5,184.97 | 5,184.97 | 5,183.64 | 5,184.41 | 21.0K |
| 11:38 | 5,184.03 | 5,184.03 | 5,181.91 | 5,181.91 | 6.9K |
| 11:39 | 5,181.97 | 5,182.32 | 5,181.97 | 5,182.32 | 7.0K |
| 11:40 | 5,182.21 | 5,182.33 | 5,182.21 | 5,182.33 | 5.2K |
| 11:41 | 5,182.16 | 5,183.14 | 5,182.16 | 5,182.88 | 15.3K |
| 11:42 | 5,182.72 | 5,183.08 | 5,182.71 | 5,183.08 | 17.8K |
| 11:43 | 5,182.67 | 5,182.67 | 5,182.31 | 5,182.31 | 8.6K |
| 11:44 | 5,181.76 | 5,181.96 | 5,181.46 | 5,181.46 | 7.2K |
| 11:45 | 5,180.20 | 5,181.23 | 5,180.20 | 5,181.23 | 41.1K |
| 11:46 | 5,181.73 | 5,182.13 | 5,181.73 | 5,181.84 | 19.8K |
| 11:47 | 5,182.16 | 5,183.32 | 5,182.16 | 5,183.32 | 15.8K |
| 11:48 | 5,184.16 | 5,185.21 | 5,184.16 | 5,185.03 | 32.6K |
| 11:49 | 5,184.94 | 5,185.47 | 5,184.85 | 5,185.36 | 33.9K |
| 11:50 | 5,185.53 | 5,186.26 | 5,185.53 | 5,186.26 | 11.0K |
| 11:51 | 5,186.52 | 5,187.03 | 5,186.52 | 5,187.03 | 13.1K |
| 11:52 | 5,186.61 | 5,186.61 | 5,185.87 | 5,185.87 | 4.3K |
| 11:53 | 5,186.05 | 5,186.05 | 5,185.03 | 5,185.36 | 9.0K |
| 11:54 | 5,185.56 | 5,186.52 | 5,185.56 | 5,186.49 | 7.7K |
| 11:55 | 5,186.68 | 5,187.70 | 5,186.64 | 5,187.70 | 10.8K |
| 11:56 | 5,187.64 | 5,187.81 | 5,187.35 | 5,187.81 | 8.7K |
| 11:57 | 5,187.81 | 5,187.81 | 5,187.57 | 5,187.57 | 6.6K |
| 11:58 | 5,186.77 | 5,186.77 | 5,186.64 | 5,186.64 | 6.4K |
| 11:59 | 5,186.32 | 5,186.39 | 5,186.27 | 5,186.39 | 2.6K |
| 12:00 | 5,186.13 | 5,186.34 | 5,185.96 | 5,186.34 | 5.2K |
| 12:01 | 5,186.59 | 5,186.70 | 5,186.14 | 5,186.14 | 6.3K |
| 12:02 | 5,186.67 | 5,187.08 | 5,186.65 | 5,187.08 | 7.3K |
| 12:03 | 5,186.85 | 5,187.24 | 5,186.74 | 5,187.24 | 6.7K |
| 12:04 | 5,187.31 | 5,187.31 | 5,186.64 | 5,186.81 | 7.9K |
| 12:05 | 5,186.88 | 5,187.34 | 5,186.88 | 5,187.34 | 5.1K |
| 12:06 | 5,187.61 | 5,187.61 | 5,187.42 | 5,187.61 | 16.3K |
| 12:07 | 5,187.49 | 5,187.49 | 5,186.92 | 5,187.48 | 12.6K |
| 12:08 | 5,187.20 | 5,187.84 | 5,186.06 | 5,186.06 | 18.0K |
| 12:09 | 5,186.17 | 5,186.37 | 5,185.31 | 5,185.31 | 14.7K |
| 12:10 | 5,185.73 | 5,185.76 | 5,185.63 | 5,185.64 | 9.3K |
| 12:11 | 5,185.57 | 5,185.57 | 5,185.31 | 5,185.47 | 12.2K |
| 12:12 | 5,185.47 | 5,185.49 | 5,185.03 | 5,185.03 | 3.2K |
| 12:13 | 5,185.03 | 5,185.03 | 5,183.93 | 5,184.76 | 12.6K |
| 12:14 | 5,184.72 | 5,184.72 | 5,183.93 | 5,183.93 | 7.5K |
| 12:15 | 5,184.28 | 5,184.28 | 5,183.87 | 5,183.94 | 7.1K |
| 12:16 | 5,183.97 | 5,184.90 | 5,183.97 | 5,184.90 | 7.0K |
| 12:17 | 5,185.32 | 5,185.32 | 5,184.49 | 5,184.49 | 11.2K |
| 12:18 | 5,184.78 | 5,185.93 | 5,184.78 | 5,185.93 | 9.8K |
| 12:19 | 5,185.21 | 5,185.28 | 5,185.18 | 5,185.28 | 7.7K |
| 12:20 | 5,185.22 | 5,185.22 | 5,184.75 | 5,184.92 | 5.0K |
| 12:21 | 5,184.89 | 5,185.09 | 5,184.89 | 5,185.09 | 10.2K |
| 12:22 | 5,185.00 | 5,185.43 | 5,184.97 | 5,185.43 | 6.3K |
| 12:23 | 5,185.50 | 5,185.50 | 5,185.41 | 5,185.41 | 4.3K |
| 12:24 | 5,185.18 | 5,185.18 | 5,184.17 | 5,184.17 | 6.5K |
| 12:25 | 5,184.31 | 5,184.31 | 5,183.75 | 5,183.75 | 4.9K |
| 12:26 | 5,183.41 | 5,183.41 | 5,182.30 | 5,182.30 | 14.0K |
| 12:27 | 5,182.35 | 5,182.90 | 5,182.35 | 5,182.90 | 12.6K |
| 12:28 | 5,182.79 | 5,183.02 | 5,182.77 | 5,183.02 | 3.1K |
| 12:29 | 5,182.84 | 5,182.98 | 5,182.84 | 5,182.98 | 5.0K |
| 12:30 | 5,182.98 | 5,182.98 | 5,182.08 | 5,182.44 | 15.1K |
| 12:31 | 5,182.33 | 5,183.00 | 5,182.33 | 5,183.00 | 6.6K |
| 12:32 | 5,183.19 | 5,183.19 | 5,182.85 | 5,182.91 | 4.8K |
| 12:33 | 5,182.81 | 5,182.84 | 5,182.32 | 5,182.32 | 8.3K |
| 12:34 | 5,182.35 | 5,182.54 | 5,182.35 | 5,182.37 | 4.7K |
| 12:35 | 5,182.44 | 5,184.18 | 5,182.44 | 5,184.18 | 9.3K |
| 12:36 | 5,184.29 | 5,184.29 | 5,183.73 | 5,183.73 | 4.1K |
| 12:37 | 5,184.02 | 5,184.42 | 5,184.02 | 5,184.26 | 11.7K |
| 12:38 | 5,184.11 | 5,184.97 | 5,184.11 | 5,184.97 | 5.3K |
| 12:39 | 5,184.93 | 5,185.16 | 5,184.93 | 5,185.16 | 9.3K |
| 12:40 | 5,185.10 | 5,185.10 | 5,184.27 | 5,184.89 | 14.0K |
| 12:41 | 5,185.08 | 5,185.57 | 5,185.06 | 5,185.49 | 14.9K |
| 12:42 | 5,184.96 | 5,185.23 | 5,184.96 | 5,185.23 | 14.4K |
| 12:43 | 5,185.01 | 5,186.05 | 5,185.01 | 5,186.05 | 23.4K |
| 12:44 | 5,186.05 | 5,186.44 | 5,186.05 | 5,186.17 | 7.1K |
| 12:45 | 5,186.16 | 5,186.27 | 5,186.16 | 5,186.27 | 3.7K |
| 12:46 | 5,186.46 | 5,186.46 | 5,185.36 | 5,185.36 | 19.5K |
| 12:47 | 5,185.32 | 5,185.41 | 5,185.07 | 5,185.39 | 43.4K |
| 12:48 | 5,185.39 | 5,185.52 | 5,185.16 | 5,185.41 | 4.6K |
| 12:49 | 5,185.16 | 5,185.19 | 5,184.67 | 5,184.67 | 27.6K |
| 12:50 | 5,184.79 | 5,184.79 | 5,183.75 | 5,183.75 | 11.9K |
| 12:51 | 5,183.77 | 5,183.77 | 5,182.59 | 5,182.59 | 7.2K |
| 12:52 | 5,182.28 | 5,182.39 | 5,181.78 | 5,181.78 | 5.9K |
| 12:53 | 5,181.87 | 5,182.26 | 5,181.87 | 5,182.26 | 6.9K |
| 12:54 | 5,182.17 | 5,182.47 | 5,181.93 | 5,182.47 | 5.8K |
| 12:55 | 5,182.39 | 5,183.91 | 5,182.39 | 5,183.91 | 10.7K |
| 12:56 | 5,183.92 | 5,184.12 | 5,183.91 | 5,183.94 | 5.1K |
| 12:57 | 5,183.27 | 5,183.93 | 5,183.27 | 5,183.93 | 8.7K |
| 12:58 | 5,183.93 | 5,184.21 | 5,183.93 | 5,184.09 | 3.6K |
| 12:59 | 5,183.43 | 5,183.43 | 5,182.82 | 5,182.83 | 5.0K |
| 13:00 | 5,182.97 | 5,182.97 | 5,181.61 | 5,181.88 | 9.8K |
| 13:01 | 5,181.94 | 5,181.94 | 5,181.60 | 5,181.90 | 5.3K |
| 13:02 | 5,181.86 | 5,181.86 | 5,180.53 | 5,180.53 | 15.6K |
| 13:03 | 5,180.29 | 5,181.34 | 5,180.29 | 5,181.34 | 4.2K |
| 13:04 | 5,181.31 | 5,181.43 | 5,181.31 | 5,181.43 | 9.4K |
| 13:05 | 5,181.43 | 5,183.06 | 5,181.43 | 5,183.06 | 7.0K |
| 13:06 | 5,183.50 | 5,183.68 | 5,183.41 | 5,183.41 | 7.1K |
| 13:07 | 5,182.64 | 5,182.97 | 5,182.64 | 5,182.97 | 5.3K |
| 13:08 | 5,183.52 | 5,183.67 | 5,183.52 | 5,183.62 | 45.6K |
| 13:09 | 5,183.55 | 5,184.46 | 5,183.55 | 5,184.46 | 8.3K |
| 13:10 | 5,184.48 | 5,184.62 | 5,183.42 | 5,183.42 | 9.7K |
| 13:11 | 5,183.51 | 5,183.51 | 5,182.58 | 5,182.78 | 12.2K |
| 13:12 | 5,182.86 | 5,184.31 | 5,182.86 | 5,184.31 | 5.3K |
| 13:13 | 5,184.55 | 5,184.65 | 5,184.41 | 5,184.65 | 4.7K |
| 13:14 | 5,185.45 | 5,185.45 | 5,185.17 | 5,185.36 | 4.9K |
| 13:15 | 5,185.60 | 5,186.02 | 5,185.60 | 5,186.01 | 5.6K |
| 13:16 | 5,185.71 | 5,185.76 | 5,185.48 | 5,185.76 | 5.8K |
| 13:17 | 5,185.46 | 5,185.70 | 5,184.76 | 5,184.76 | 14.5K |
| 13:18 | 5,184.52 | 5,185.38 | 5,184.52 | 5,185.38 | 7.5K |
| 13:19 | 5,185.38 | 5,185.54 | 5,185.36 | 5,185.54 | 6.1K |
| 13:20 | 5,185.45 | 5,185.97 | 5,185.40 | 5,185.97 | 4.5K |
| 13:21 | 5,186.00 | 5,186.00 | 5,185.23 | 5,185.23 | 12.9K |
| 13:22 | 5,185.23 | 5,185.93 | 5,184.83 | 5,185.76 | 22.8K |
| 13:23 | 5,185.56 | 5,187.10 | 5,185.56 | 5,187.10 | 18.1K |
| 13:24 | 5,187.09 | 5,187.30 | 5,187.09 | 5,187.30 | 10.8K |
| 13:25 | 5,187.23 | 5,187.59 | 5,187.06 | 5,187.59 | 9.0K |
| 13:26 | 5,187.77 | 5,188.25 | 5,187.77 | 5,188.25 | 9.1K |
| 13:27 | 5,188.49 | 5,188.76 | 5,188.49 | 5,188.62 | 21.7K |
| 13:28 | 5,188.02 | 5,188.02 | 5,187.81 | 5,188.00 | 7.8K |
| 13:29 | 5,188.04 | 5,190.80 | 5,188.04 | 5,190.80 | 36.1K |
| 13:30 | 5,190.47 | 5,190.92 | 5,190.44 | 5,190.92 | 13.3K |
| 13:31 | 5,191.14 | 5,192.67 | 5,191.14 | 5,192.66 | 49.7K |
| 13:32 | 5,192.77 | 5,193.72 | 5,192.77 | 5,193.57 | 32.3K |
| 13:33 | 5,194.58 | 5,194.58 | 5,191.77 | 5,191.77 | 91.8K |
| 13:34 | 5,191.67 | 5,191.86 | 5,191.63 | 5,191.86 | 11.3K |
| 13:35 | 5,191.34 | 5,191.34 | 5,191.18 | 5,191.23 | 7.3K |
| 13:36 | 5,190.32 | 5,190.32 | 5,189.86 | 5,189.98 | 10.5K |
| 13:37 | 5,189.99 | 5,189.99 | 5,189.49 | 5,189.49 | 5.9K |
| 13:38 | 5,189.58 | 5,190.19 | 5,189.58 | 5,190.09 | 9.2K |
| 13:39 | 5,190.32 | 5,191.03 | 5,190.32 | 5,190.85 | 10.8K |
| 13:40 | 5,190.85 | 5,190.85 | 5,190.42 | 5,190.64 | 7.2K |
| 13:41 | 5,190.76 | 5,190.89 | 5,190.76 | 5,190.89 | 5.0K |
| 13:42 | 5,191.30 | 5,191.39 | 5,191.28 | 5,191.28 | 4.1K |
| 13:43 | 5,191.11 | 5,191.15 | 5,191.04 | 5,191.14 | 6.8K |
| 13:44 | 5,191.47 | 5,191.48 | 5,191.41 | 5,191.48 | 4.9K |
| 13:45 | 5,191.30 | 5,191.45 | 5,191.29 | 5,191.45 | 8.7K |
| 13:46 | 5,191.42 | 5,191.83 | 5,191.11 | 5,191.83 | 9.7K |
| 13:47 | 5,191.68 | 5,191.68 | 5,191.49 | 5,191.63 | 7.2K |
| 13:48 | 5,191.66 | 5,191.66 | 5,191.32 | 5,191.32 | 10.8K |
| 13:49 | 5,191.21 | 5,191.21 | 5,190.71 | 5,190.71 | 5.9K |
| 13:50 | 5,190.74 | 5,191.54 | 5,190.74 | 5,191.54 | 15.0K |
| 13:51 | 5,191.21 | 5,191.21 | 5,190.90 | 5,190.90 | 16.7K |
| 13:52 | 5,191.22 | 5,191.22 | 5,190.75 | 5,190.86 | 7.2K |
| 13:53 | 5,190.91 | 5,190.91 | 5,190.64 | 5,190.64 | 7.6K |
| 13:54 | 5,190.79 | 5,190.96 | 5,190.79 | 5,190.96 | 3.3K |
| 13:55 | 5,191.17 | 5,191.17 | 5,190.77 | 5,190.77 | 8.3K |
| 13:56 | 5,190.80 | 5,191.01 | 5,190.80 | 5,190.91 | 8.6K |
| 13:57 | 5,190.76 | 5,190.76 | 5,190.33 | 5,190.65 | 135.2K |
| 13:58 | 5,190.54 | 5,190.67 | 5,190.48 | 5,190.48 | 8.8K |
| 13:59 | 5,190.70 | 5,190.71 | 5,190.23 | 5,190.23 | 14.1K |
| 14:00 | 5,191.05 | 5,191.43 | 5,190.70 | 5,191.43 | 36.4K |
| 14:01 | 5,191.83 | 5,191.84 | 5,191.68 | 5,191.68 | 9.5K |
| 14:02 | 5,191.76 | 5,191.76 | 5,191.27 | 5,191.41 | 7.4K |
| 14:03 | 5,191.52 | 5,193.06 | 5,191.52 | 5,193.06 | 15.5K |
| 14:04 | 5,193.61 | 5,193.72 | 5,193.49 | 5,193.67 | 10.8K |
| 14:05 | 5,193.79 | 5,194.06 | 5,193.36 | 5,194.06 | 14.8K |
| 14:06 | 5,194.38 | 5,194.82 | 5,194.36 | 5,194.82 | 16.5K |
| 14:07 | 5,194.87 | 5,195.41 | 5,194.87 | 5,195.41 | 9.1K |
| 14:08 | 5,195.40 | 5,195.59 | 5,195.28 | 5,195.28 | 11.4K |
| 14:09 | 5,194.58 | 5,195.13 | 5,194.39 | 5,195.13 | 21.0K |
| 14:10 | 5,194.94 | 5,195.70 | 5,194.94 | 5,195.70 | 18.3K |
| 14:11 | 5,195.75 | 5,196.22 | 5,195.60 | 5,195.60 | 20.4K |
| 14:12 | 5,195.81 | 5,196.09 | 5,195.81 | 5,196.02 | 7.2K |
| 14:13 | 5,195.93 | 5,196.15 | 5,195.88 | 5,196.15 | 11.8K |
| 14:14 | 5,196.45 | 5,196.45 | 5,196.10 | 5,196.10 | 15.2K |
| 14:15 | 5,196.06 | 5,196.21 | 5,195.81 | 5,196.21 | 5.0K |
| 14:16 | 5,196.34 | 5,196.59 | 5,196.34 | 5,196.34 | 11.2K |
| 14:17 | 5,196.34 | 5,197.12 | 5,196.34 | 5,197.01 | 15.1K |
| 14:18 | 5,197.13 | 5,198.45 | 5,197.08 | 5,198.18 | 120.2K |
| 14:19 | 5,197.68 | 5,197.68 | 5,196.93 | 5,196.93 | 15.5K |
| 14:20 | 5,196.78 | 5,196.78 | 5,194.41 | 5,194.41 | 27.4K |
| 14:21 | 5,194.09 | 5,194.09 | 5,193.45 | 5,193.45 | 10.6K |
| 14:22 | 5,193.32 | 5,193.32 | 5,193.03 | 5,193.03 | 7.0K |
| 14:23 | 5,192.92 | 5,192.92 | 5,190.97 | 5,191.08 | 50.3K |
| 14:24 | 5,191.56 | 5,191.56 | 5,191.13 | 5,191.13 | 11.0K |
| 14:25 | 5,190.89 | 5,190.89 | 5,190.28 | 5,190.28 | 24.2K |
| 14:26 | 5,190.17 | 5,190.17 | 5,189.76 | 5,190.02 | 9.0K |
| 14:27 | 5,190.14 | 5,190.54 | 5,190.14 | 5,190.54 | 5.9K |
| 14:28 | 5,190.74 | 5,190.74 | 5,190.02 | 5,190.02 | 7.8K |
| 14:29 | 5,189.99 | 5,190.11 | 5,189.97 | 5,190.11 | 5.3K |
| 14:30 | 5,190.05 | 5,190.46 | 5,190.05 | 5,190.46 | 6.9K |
| 14:31 | 5,190.46 | 5,190.50 | 5,190.46 | 5,190.48 | 5.1K |
| 14:32 | 5,190.12 | 5,190.14 | 5,188.69 | 5,188.69 | 16.7K |
| 14:33 | 5,188.53 | 5,190.08 | 5,188.53 | 5,190.08 | 11.6K |
| 14:34 | 5,190.28 | 5,190.28 | 5,189.46 | 5,189.46 | 9.1K |
| 14:35 | 5,189.79 | 5,189.83 | 5,189.05 | 5,189.05 | 7.7K |
| 14:36 | 5,188.90 | 5,189.35 | 5,188.81 | 5,189.35 | 13.2K |
| 14:37 | 5,189.11 | 5,189.11 | 5,188.25 | 5,188.48 | 18.2K |
| 14:38 | 5,188.84 | 5,189.05 | 5,188.84 | 5,189.05 | 7.1K |
| 14:39 | 5,189.12 | 5,189.56 | 5,189.12 | 5,189.56 | 7.8K |
| 14:40 | 5,189.65 | 5,189.71 | 5,189.53 | 5,189.71 | 10.8K |
| 14:41 | 5,190.54 | 5,190.54 | 5,189.62 | 5,189.62 | 17.6K |
| 14:42 | 5,189.01 | 5,189.23 | 5,189.01 | 5,189.23 | 6.4K |
| 14:43 | 5,189.30 | 5,189.30 | 5,188.29 | 5,188.29 | 6.4K |
| 14:44 | 5,188.35 | 5,188.35 | 5,187.84 | 5,187.84 | 11.1K |
| 14:45 | 5,187.69 | 5,187.69 | 5,187.51 | 5,187.57 | 5.8K |
| 14:46 | 5,187.24 | 5,187.94 | 5,187.18 | 5,187.94 | 19.7K |
| 14:47 | 5,188.07 | 5,188.07 | 5,187.29 | 5,187.29 | 14.4K |
| 14:48 | 5,187.04 | 5,187.04 | 5,186.32 | 5,186.84 | 16.7K |
| 14:49 | 5,186.76 | 5,186.86 | 5,186.67 | 5,186.86 | 9.3K |
| 14:50 | 5,186.96 | 5,186.96 | 5,186.38 | 5,186.38 | 12.2K |
| 14:51 | 5,186.19 | 5,186.25 | 5,186.10 | 5,186.25 | 11.1K |
| 14:52 | 5,186.34 | 5,186.53 | 5,186.34 | 5,186.52 | 11.9K |
| 14:53 | 5,186.70 | 5,186.81 | 5,186.54 | 5,186.81 | 7.5K |
| 14:54 | 5,186.44 | 5,186.44 | 5,185.24 | 5,185.24 | 15.4K |
| 14:55 | 5,185.54 | 5,186.06 | 5,185.54 | 5,185.84 | 13.6K |
| 14:56 | 5,185.77 | 5,186.04 | 5,185.76 | 5,186.04 | 10.3K |
| 14:57 | 5,186.06 | 5,186.21 | 5,185.41 | 5,185.41 | 13.0K |
| 14:58 | 5,185.05 | 5,185.05 | 5,184.84 | 5,185.02 | 10.8K |
| 14:59 | 5,184.98 | 5,184.98 | 5,184.56 | 5,184.56 | 3.4K |
| 15:00 | 5,184.34 | 5,184.43 | 5,183.97 | 5,184.24 | 14.1K |
| 15:01 | 5,184.43 | 5,184.68 | 5,184.43 | 5,184.59 | 7.0K |
| 15:02 | 5,184.42 | 5,184.58 | 5,184.39 | 5,184.43 | 5.9K |
| 15:03 | 5,184.15 | 5,184.15 | 5,183.10 | 5,183.33 | 11.4K |
| 15:04 | 5,183.43 | 5,184.06 | 5,183.41 | 5,184.06 | 10.6K |
| 15:05 | 5,184.35 | 5,184.40 | 5,184.30 | 5,184.40 | 5.7K |
| 15:06 | 5,184.46 | 5,184.46 | 5,184.15 | 5,184.32 | 7.9K |
| 15:07 | 5,184.46 | 5,184.73 | 5,184.46 | 5,184.65 | 9.3K |
| 15:08 | 5,184.70 | 5,185.16 | 5,184.70 | 5,185.15 | 8.1K |
| 15:09 | 5,185.29 | 5,186.19 | 5,185.29 | 5,186.19 | 11.0K |
| 15:10 | 5,186.37 | 5,186.37 | 5,185.56 | 5,185.56 | 10.2K |
| 15:11 | 5,185.84 | 5,185.84 | 5,185.57 | 5,185.58 | 8.6K |
| 15:12 | 5,185.95 | 5,186.14 | 5,185.95 | 5,185.96 | 9.4K |
| 15:13 | 5,186.01 | 5,186.26 | 5,186.01 | 5,186.26 | 5.4K |
| 15:14 | 5,186.13 | 5,186.31 | 5,186.13 | 5,186.31 | 9.6K |
| 15:15 | 5,186.38 | 5,186.38 | 5,185.90 | 5,185.90 | 15.2K |
| 15:16 | 5,186.02 | 5,186.56 | 5,186.02 | 5,186.39 | 6.1K |
| 15:17 | 5,185.88 | 5,185.88 | 5,185.42 | 5,185.68 | 10.7K |
| 15:18 | 5,185.79 | 5,186.19 | 5,185.79 | 5,186.19 | 2.8K |
| 15:19 | 5,186.11 | 5,186.73 | 5,186.11 | 5,186.59 | 9.7K |
| 15:20 | 5,186.66 | 5,187.30 | 5,186.66 | 5,187.04 | 24.4K |
| 15:21 | 5,186.99 | 5,187.11 | 5,186.86 | 5,186.86 | 6.9K |
| 15:22 | 5,186.86 | 5,187.01 | 5,186.86 | 5,187.01 | 5.9K |
| 15:23 | 5,187.10 | 5,187.73 | 5,187.10 | 5,187.62 | 12.6K |
| 15:24 | 5,187.66 | 5,187.84 | 5,187.66 | 5,187.80 | 7.1K |
| 15:25 | 5,187.41 | 5,187.55 | 5,187.30 | 5,187.52 | 21.6K |
| 15:26 | 5,187.62 | 5,187.69 | 5,187.26 | 5,187.26 | 11.9K |
| 15:27 | 5,187.29 | 5,187.69 | 5,187.29 | 5,187.57 | 15.4K |
| 15:28 | 5,187.60 | 5,187.66 | 5,187.42 | 5,187.66 | 8.9K |
| 15:29 | 5,187.90 | 5,187.90 | 5,187.54 | 5,187.54 | 14.7K |
| 15:30 | 5,187.55 | 5,187.55 | 5,186.10 | 5,186.10 | 32.4K |
| 15:31 | 5,186.34 | 5,186.75 | 5,186.34 | 5,186.75 | 13.4K |
| 15:32 | 5,185.33 | 5,185.57 | 5,185.33 | 5,185.35 | 25.6K |
| 15:33 | 5,185.12 | 5,185.12 | 5,184.00 | 5,184.00 | 21.9K |
| 15:34 | 5,183.71 | 5,183.89 | 5,183.71 | 5,183.78 | 14.8K |
| 15:35 | 5,183.05 | 5,183.05 | 5,181.82 | 5,181.82 | 28.5K |
| 15:36 | 5,182.04 | 5,182.58 | 5,182.04 | 5,182.58 | 21.2K |
| 15:37 | 5,182.40 | 5,182.54 | 5,182.40 | 5,182.52 | 12.8K |
| 15:38 | 5,182.95 | 5,182.95 | 5,182.22 | 5,182.59 | 24.2K |
| 15:39 | 5,182.62 | 5,182.86 | 5,182.62 | 5,182.85 | 15.5K |
| 15:40 | 5,182.81 | 5,183.45 | 5,182.81 | 5,183.45 | 19.8K |
| 15:41 | 5,183.54 | 5,183.83 | 5,183.45 | 5,183.78 | 12.9K |
| 15:42 | 5,183.97 | 5,184.25 | 5,183.65 | 5,183.65 | 27.5K |
| 15:43 | 5,184.34 | 5,184.45 | 5,184.18 | 5,184.18 | 25.2K |
| 15:44 | 5,184.19 | 5,184.19 | 5,184.01 | 5,184.07 | 12.1K |
| 15:45 | 5,184.14 | 5,184.14 | 5,183.50 | 5,183.55 | 22.3K |
| 15:46 | 5,183.56 | 5,183.93 | 5,183.20 | 5,183.88 | 28.0K |
| 15:47 | 5,184.30 | 5,185.42 | 5,184.30 | 5,185.42 | 27.1K |
| 15:48 | 5,185.67 | 5,186.37 | 5,185.67 | 5,186.37 | 27.9K |
| 15:49 | 5,186.43 | 5,186.65 | 5,185.89 | 5,186.65 | 45.4K |
| 15:50 | 5,183.19 | 5,183.19 | 5,180.62 | 5,180.79 | 116.0K |
| 15:51 | 5,180.68 | 5,181.93 | 5,180.68 | 5,181.93 | 34.7K |
| 15:52 | 5,181.85 | 5,181.93 | 5,181.68 | 5,181.86 | 44.6K |
| 15:53 | 5,181.87 | 5,182.34 | 5,181.76 | 5,182.34 | 30.9K |
| 15:54 | 5,182.34 | 5,182.34 | 5,181.67 | 5,182.10 | 61.1K |
| 15:55 | 5,182.25 | 5,182.98 | 5,182.05 | 5,182.98 | 121.3K |
| 15:56 | 5,183.32 | 5,183.72 | 5,183.32 | 5,183.53 | 90.7K |
| 15:57 | 5,184.02 | 5,184.64 | 5,184.02 | 5,184.64 | 74.9K |
| 15:58 | 5,185.28 | 5,185.28 | 5,184.75 | 5,184.77 | 71.2K |
| 15:59 | 5,184.88 | 5,184.88 | 5,184.48 | 5,184.48 | 152.2K |
| 16:00 | 5,185.97 | 5,185.97 | 5,185.97 | 5,185.97 | 3,922.5K |
| 16:01 | 5,185.97 | 5,185.97 | 5,185.97 | 5,185.97 | 68.8K |