5,807.77
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,804.16 | 5,804.16 | 5,797.55 | 5,797.55 | 1,666.4K |
| 09:31 | 5,796.79 | 5,807.75 | 5,796.79 | 5,807.75 | 27.2K |
| 09:32 | 5,804.96 | 5,809.12 | 5,804.96 | 5,809.12 | 39.9K |
| 09:33 | 5,809.76 | 5,809.76 | 5,808.14 | 5,808.14 | 121.5K |
| 09:34 | 5,806.45 | 5,806.45 | 5,804.02 | 5,804.02 | 33.9K |
| 09:35 | 5,803.80 | 5,803.80 | 5,802.88 | 5,803.73 | 24.2K |
| 09:36 | 5,803.20 | 5,805.32 | 5,803.15 | 5,805.32 | 26.3K |
| 09:37 | 5,804.95 | 5,806.54 | 5,804.95 | 5,805.68 | 33.8K |
| 09:38 | 5,804.11 | 5,806.05 | 5,804.11 | 5,806.05 | 45.8K |
| 09:39 | 5,805.53 | 5,809.25 | 5,805.53 | 5,809.25 | 35.3K |
| 09:40 | 5,809.38 | 5,809.81 | 5,808.29 | 5,809.81 | 32.0K |
| 09:41 | 5,809.81 | 5,810.49 | 5,808.56 | 5,808.56 | 26.1K |
| 09:42 | 5,807.98 | 5,807.98 | 5,805.91 | 5,805.99 | 26.3K |
| 09:43 | 5,806.23 | 5,806.65 | 5,805.88 | 5,806.47 | 21.5K |
| 09:44 | 5,805.61 | 5,808.49 | 5,805.61 | 5,808.08 | 34.8K |
| 09:45 | 5,806.81 | 5,806.81 | 5,804.86 | 5,804.86 | 23.7K |
| 09:46 | 5,804.48 | 5,804.48 | 5,803.75 | 5,803.75 | 20.3K |
| 09:47 | 5,803.67 | 5,804.54 | 5,803.67 | 5,804.54 | 39.7K |
| 09:48 | 5,804.26 | 5,806.47 | 5,804.26 | 5,806.47 | 17.7K |
| 09:49 | 5,807.75 | 5,807.89 | 5,806.23 | 5,806.23 | 33.0K |
| 09:50 | 5,803.44 | 5,805.18 | 5,803.44 | 5,805.18 | 28.2K |
| 09:51 | 5,805.05 | 5,805.49 | 5,804.45 | 5,805.49 | 18.1K |
| 09:52 | 5,805.56 | 5,808.06 | 5,805.56 | 5,808.06 | 31.1K |
| 09:53 | 5,808.15 | 5,808.15 | 5,805.47 | 5,805.47 | 20.1K |
| 09:54 | 5,805.45 | 5,805.85 | 5,805.45 | 5,805.57 | 12.9K |
| 09:55 | 5,805.57 | 5,805.57 | 5,804.49 | 5,804.49 | 16.6K |
| 09:56 | 5,804.20 | 5,804.20 | 5,803.41 | 5,803.41 | 26.9K |
| 09:57 | 5,803.24 | 5,803.24 | 5,801.24 | 5,801.24 | 20.5K |
| 09:58 | 5,800.17 | 5,801.01 | 5,800.09 | 5,801.01 | 13.5K |
| 09:59 | 5,800.92 | 5,805.10 | 5,800.92 | 5,805.10 | 25.5K |
| 10:00 | 5,805.35 | 5,805.35 | 5,803.57 | 5,803.57 | 23.6K |
| 10:01 | 5,803.81 | 5,803.85 | 5,802.20 | 5,802.20 | 22.2K |
| 10:02 | 5,802.29 | 5,803.71 | 5,802.29 | 5,803.26 | 23.1K |
| 10:03 | 5,803.25 | 5,804.14 | 5,803.25 | 5,804.14 | 15.7K |
| 10:04 | 5,804.74 | 5,806.16 | 5,804.20 | 5,806.16 | 19.3K |
| 10:05 | 5,805.46 | 5,806.20 | 5,805.46 | 5,805.70 | 28.8K |
| 10:06 | 5,804.83 | 5,804.83 | 5,804.00 | 5,804.00 | 18.0K |
| 10:07 | 5,802.67 | 5,803.45 | 5,802.67 | 5,803.45 | 24.4K |
| 10:08 | 5,803.57 | 5,803.57 | 5,802.97 | 5,803.14 | 34.1K |
| 10:09 | 5,802.54 | 5,802.54 | 5,800.87 | 5,801.00 | 36.1K |
| 10:10 | 5,800.01 | 5,800.01 | 5,798.74 | 5,798.79 | 17.8K |
| 10:11 | 5,799.13 | 5,799.77 | 5,798.86 | 5,799.77 | 18.1K |
| 10:12 | 5,800.52 | 5,801.01 | 5,799.96 | 5,799.96 | 22.5K |
| 10:13 | 5,800.07 | 5,802.05 | 5,800.07 | 5,802.05 | 11.8K |
| 10:14 | 5,802.59 | 5,802.88 | 5,801.83 | 5,802.38 | 18.4K |
| 10:15 | 5,802.65 | 5,803.74 | 5,802.65 | 5,803.55 | 23.7K |
| 10:16 | 5,802.79 | 5,803.88 | 5,802.79 | 5,803.88 | 27.9K |
| 10:17 | 5,803.76 | 5,803.76 | 5,802.43 | 5,803.03 | 12.7K |
| 10:18 | 5,802.43 | 5,802.43 | 5,800.57 | 5,800.57 | 24.3K |
| 10:19 | 5,800.55 | 5,800.94 | 5,800.37 | 5,800.94 | 20.0K |
| 10:20 | 5,800.64 | 5,800.64 | 5,799.84 | 5,799.84 | 13.7K |
| 10:21 | 5,799.94 | 5,801.52 | 5,799.94 | 5,801.29 | 13.6K |
| 10:22 | 5,801.43 | 5,802.63 | 5,801.43 | 5,802.63 | 20.0K |
| 10:23 | 5,802.19 | 5,802.19 | 5,801.67 | 5,801.67 | 25.9K |
| 10:24 | 5,800.91 | 5,800.91 | 5,799.00 | 5,799.00 | 27.3K |
| 10:25 | 5,798.45 | 5,800.01 | 5,798.45 | 5,799.32 | 18.8K |
| 10:26 | 5,799.88 | 5,800.75 | 5,799.88 | 5,800.75 | 7.7K |
| 10:27 | 5,800.95 | 5,800.95 | 5,800.13 | 5,800.34 | 11.5K |
| 10:28 | 5,801.28 | 5,803.20 | 5,801.28 | 5,803.20 | 9.6K |
| 10:29 | 5,804.02 | 5,804.27 | 5,803.60 | 5,803.60 | 13.1K |
| 10:30 | 5,803.28 | 5,803.28 | 5,802.45 | 5,802.45 | 15.8K |
| 10:31 | 5,802.95 | 5,804.79 | 5,802.95 | 5,804.79 | 17.1K |
| 10:32 | 5,804.48 | 5,805.52 | 5,804.48 | 5,805.52 | 11.9K |
| 10:33 | 5,807.45 | 5,807.45 | 5,804.60 | 5,804.60 | 27.5K |
| 10:34 | 5,804.20 | 5,804.20 | 5,802.69 | 5,802.99 | 15.0K |
| 10:35 | 5,803.18 | 5,803.18 | 5,802.38 | 5,802.65 | 16.7K |
| 10:36 | 5,802.62 | 5,802.62 | 5,802.17 | 5,802.43 | 18.5K |
| 10:37 | 5,802.30 | 5,802.30 | 5,801.91 | 5,802.11 | 11.0K |
| 10:38 | 5,801.83 | 5,801.83 | 5,801.78 | 5,801.80 | 18.0K |
| 10:39 | 5,801.40 | 5,803.35 | 5,801.40 | 5,803.35 | 11.1K |
| 10:40 | 5,803.60 | 5,805.31 | 5,803.60 | 5,805.02 | 17.0K |
| 10:41 | 5,804.25 | 5,804.25 | 5,802.46 | 5,803.59 | 43.6K |
| 10:42 | 5,804.09 | 5,805.39 | 5,804.09 | 5,804.97 | 15.8K |
| 10:43 | 5,805.14 | 5,805.14 | 5,804.47 | 5,804.59 | 9.5K |
| 10:44 | 5,804.39 | 5,805.43 | 5,804.30 | 5,805.43 | 9.6K |
| 10:45 | 5,806.25 | 5,807.27 | 5,806.25 | 5,806.92 | 19.6K |
| 10:46 | 5,807.28 | 5,807.61 | 5,807.28 | 5,807.29 | 26.5K |
| 10:47 | 5,807.27 | 5,808.10 | 5,806.99 | 5,808.07 | 20.2K |
| 10:48 | 5,807.06 | 5,808.11 | 5,807.06 | 5,808.11 | 19.2K |
| 10:49 | 5,808.34 | 5,808.52 | 5,808.34 | 5,808.44 | 17.9K |
| 10:50 | 5,808.44 | 5,808.44 | 5,808.02 | 5,808.02 | 13.2K |
| 10:51 | 5,808.02 | 5,809.83 | 5,807.83 | 5,809.83 | 12.3K |
| 10:52 | 5,809.88 | 5,809.88 | 5,809.12 | 5,809.12 | 8.2K |
| 10:53 | 5,809.45 | 5,809.76 | 5,809.45 | 5,809.76 | 9.2K |
| 10:54 | 5,809.78 | 5,810.02 | 5,809.33 | 5,809.33 | 9.0K |
| 10:55 | 5,810.00 | 5,810.00 | 5,809.62 | 5,809.96 | 12.4K |
| 10:56 | 5,810.64 | 5,810.64 | 5,810.30 | 5,810.30 | 21.7K |
| 10:57 | 5,809.38 | 5,809.38 | 5,808.36 | 5,808.36 | 15.7K |
| 10:58 | 5,808.70 | 5,808.84 | 5,808.70 | 5,808.74 | 18.8K |
| 10:59 | 5,808.45 | 5,808.45 | 5,807.28 | 5,807.36 | 12.8K |
| 11:00 | 5,808.10 | 5,808.25 | 5,807.62 | 5,808.25 | 16.4K |
| 11:01 | 5,808.61 | 5,809.23 | 5,808.51 | 5,808.99 | 9.1K |
| 11:02 | 5,809.23 | 5,809.91 | 5,809.23 | 5,809.91 | 5.1K |
| 11:03 | 5,809.91 | 5,810.85 | 5,809.91 | 5,810.85 | 10.6K |
| 11:04 | 5,812.52 | 5,812.52 | 5,810.08 | 5,810.57 | 46.8K |
| 11:05 | 5,810.66 | 5,810.66 | 5,809.97 | 5,810.06 | 7.8K |
| 11:06 | 5,809.98 | 5,810.32 | 5,809.98 | 5,810.30 | 14.0K |
| 11:07 | 5,810.39 | 5,811.40 | 5,810.39 | 5,811.40 | 15.1K |
| 11:08 | 5,811.45 | 5,811.45 | 5,810.13 | 5,810.71 | 18.4K |
| 11:09 | 5,811.96 | 5,813.85 | 5,811.96 | 5,813.85 | 100.1K |
| 11:10 | 5,813.87 | 5,813.87 | 5,813.63 | 5,813.64 | 15.5K |
| 11:11 | 5,814.34 | 5,815.19 | 5,813.15 | 5,813.15 | 71.1K |
| 11:12 | 5,812.66 | 5,813.81 | 5,812.53 | 5,813.81 | 30.1K |
| 11:13 | 5,813.76 | 5,814.38 | 5,812.82 | 5,812.82 | 35.6K |
| 11:14 | 5,813.78 | 5,815.23 | 5,813.78 | 5,814.95 | 23.7K |
| 11:15 | 5,814.80 | 5,814.80 | 5,814.46 | 5,814.67 | 11.8K |
| 11:16 | 5,814.65 | 5,815.67 | 5,814.65 | 5,815.64 | 22.3K |
| 11:17 | 5,815.74 | 5,815.74 | 5,815.20 | 5,815.20 | 14.2K |
| 11:18 | 5,813.94 | 5,813.94 | 5,813.31 | 5,813.31 | 22.6K |
| 11:19 | 5,812.58 | 5,812.58 | 5,811.82 | 5,811.82 | 11.3K |
| 11:20 | 5,812.32 | 5,812.45 | 5,812.32 | 5,812.38 | 14.0K |
| 11:21 | 5,812.33 | 5,812.33 | 5,811.08 | 5,811.08 | 13.7K |
| 11:22 | 5,810.99 | 5,810.99 | 5,809.10 | 5,809.10 | 12.1K |
| 11:23 | 5,809.06 | 5,810.64 | 5,809.06 | 5,810.15 | 16.7K |
| 11:24 | 5,809.64 | 5,810.14 | 5,809.58 | 5,809.83 | 11.0K |
| 11:25 | 5,809.35 | 5,809.35 | 5,807.58 | 5,807.58 | 16.2K |
| 11:26 | 5,807.52 | 5,807.52 | 5,806.67 | 5,807.01 | 11.2K |
| 11:27 | 5,809.19 | 5,809.29 | 5,809.01 | 5,809.21 | 15.6K |
| 11:28 | 5,809.21 | 5,809.21 | 5,808.30 | 5,808.30 | 11.3K |
| 11:29 | 5,807.62 | 5,807.62 | 5,807.25 | 5,807.35 | 9.7K |
| 11:30 | 5,807.12 | 5,807.12 | 5,806.46 | 5,806.92 | 18.0K |
| 11:31 | 5,806.66 | 5,806.66 | 5,805.62 | 5,805.62 | 10.3K |
| 11:32 | 5,806.89 | 5,807.04 | 5,806.87 | 5,807.02 | 14.3K |
| 11:33 | 5,806.93 | 5,807.09 | 5,806.79 | 5,806.94 | 6.6K |
| 11:34 | 5,807.40 | 5,807.40 | 5,806.85 | 5,806.85 | 18.7K |
| 11:35 | 5,807.29 | 5,807.74 | 5,807.16 | 5,807.16 | 14.3K |
| 11:36 | 5,807.40 | 5,807.71 | 5,807.35 | 5,807.51 | 15.7K |
| 11:37 | 5,807.61 | 5,807.61 | 5,807.16 | 5,807.16 | 8.8K |
| 11:38 | 5,808.15 | 5,808.15 | 5,807.61 | 5,807.69 | 13.8K |
| 11:39 | 5,807.63 | 5,808.50 | 5,807.63 | 5,808.25 | 19.0K |
| 11:40 | 5,809.15 | 5,809.42 | 5,809.01 | 5,809.42 | 14.0K |
| 11:41 | 5,809.47 | 5,809.47 | 5,808.50 | 5,808.50 | 11.8K |
| 11:42 | 5,808.35 | 5,808.35 | 5,807.06 | 5,807.06 | 14.9K |
| 11:43 | 5,807.19 | 5,808.22 | 5,807.19 | 5,808.22 | 14.1K |
| 11:44 | 5,807.50 | 5,807.50 | 5,807.15 | 5,807.43 | 8.2K |
| 11:45 | 5,807.10 | 5,808.39 | 5,807.10 | 5,808.39 | 43.9K |
| 11:46 | 5,808.10 | 5,808.10 | 5,803.21 | 5,803.21 | 25.9K |
| 11:47 | 5,803.43 | 5,803.43 | 5,802.26 | 5,802.26 | 24.5K |
| 11:48 | 5,801.30 | 5,801.54 | 5,801.30 | 5,801.45 | 15.6K |
| 11:49 | 5,802.20 | 5,802.20 | 5,800.71 | 5,800.84 | 19.9K |
| 11:50 | 5,799.79 | 5,799.79 | 5,798.69 | 5,798.69 | 22.1K |
| 11:51 | 5,798.47 | 5,798.47 | 5,797.05 | 5,797.07 | 28.7K |
| 11:52 | 5,796.40 | 5,797.07 | 5,796.40 | 5,797.05 | 15.3K |
| 11:53 | 5,798.40 | 5,798.73 | 5,797.65 | 5,798.73 | 49.2K |
| 11:54 | 5,797.06 | 5,797.06 | 5,795.86 | 5,796.29 | 25.7K |
| 11:55 | 5,797.16 | 5,797.16 | 5,796.73 | 5,796.79 | 20.0K |
| 11:56 | 5,796.64 | 5,796.77 | 5,796.00 | 5,796.77 | 15.9K |
| 11:57 | 5,796.71 | 5,796.71 | 5,796.67 | 5,796.67 | 12.0K |
| 11:58 | 5,797.06 | 5,797.06 | 5,795.35 | 5,795.47 | 20.2K |
| 11:59 | 5,795.63 | 5,796.75 | 5,795.63 | 5,796.75 | 10.1K |
| 12:00 | 5,796.99 | 5,797.75 | 5,796.32 | 5,796.39 | 15.3K |
| 12:01 | 5,796.63 | 5,797.65 | 5,796.63 | 5,797.64 | 12.2K |
| 12:02 | 5,797.16 | 5,797.16 | 5,796.83 | 5,796.83 | 11.9K |
| 12:03 | 5,796.89 | 5,797.99 | 5,796.89 | 5,797.99 | 12.9K |
| 12:04 | 5,798.17 | 5,798.62 | 5,798.17 | 5,798.24 | 11.4K |
| 12:05 | 5,798.19 | 5,798.19 | 5,795.45 | 5,795.45 | 15.5K |
| 12:06 | 5,795.04 | 5,795.18 | 5,794.85 | 5,794.85 | 8.4K |
| 12:07 | 5,794.43 | 5,794.81 | 5,794.43 | 5,794.48 | 10.6K |
| 12:08 | 5,794.61 | 5,795.66 | 5,793.92 | 5,793.92 | 12.0K |
| 12:09 | 5,793.56 | 5,793.56 | 5,791.88 | 5,791.88 | 19.2K |
| 12:10 | 5,791.84 | 5,791.84 | 5,789.89 | 5,790.90 | 46.0K |
| 12:11 | 5,790.50 | 5,790.50 | 5,790.14 | 5,790.14 | 14.0K |
| 12:12 | 5,789.16 | 5,789.16 | 5,788.17 | 5,788.17 | 25.3K |
| 12:13 | 5,787.83 | 5,788.55 | 5,787.83 | 5,788.55 | 19.5K |
| 12:14 | 5,788.75 | 5,789.41 | 5,788.29 | 5,789.41 | 13.4K |
| 12:15 | 5,789.77 | 5,790.80 | 5,789.77 | 5,790.80 | 14.5K |
| 12:16 | 5,790.48 | 5,790.73 | 5,790.46 | 5,790.46 | 27.6K |
| 12:17 | 5,790.58 | 5,790.58 | 5,788.69 | 5,789.16 | 17.3K |
| 12:18 | 5,790.23 | 5,790.84 | 5,790.23 | 5,790.84 | 28.5K |
| 12:19 | 5,790.41 | 5,790.60 | 5,790.20 | 5,790.60 | 24.6K |
| 12:20 | 5,789.69 | 5,790.19 | 5,789.69 | 5,790.13 | 15.0K |
| 12:21 | 5,789.42 | 5,789.92 | 5,789.42 | 5,789.92 | 11.6K |
| 12:22 | 5,789.40 | 5,790.41 | 5,789.40 | 5,790.41 | 17.4K |
| 12:23 | 5,790.46 | 5,791.03 | 5,790.46 | 5,791.03 | 2.0K |
| 12:24 | 5,791.61 | 5,791.61 | 5,791.48 | 5,791.48 | 13.3K |
| 12:25 | 5,791.62 | 5,791.62 | 5,790.16 | 5,790.24 | 21.1K |
| 12:26 | 5,791.06 | 5,791.29 | 5,790.71 | 5,790.71 | 14.0K |
| 12:27 | 5,790.58 | 5,791.91 | 5,790.58 | 5,791.91 | 13.1K |
| 12:28 | 5,791.74 | 5,791.74 | 5,790.15 | 5,790.15 | 18.7K |
| 12:29 | 5,789.98 | 5,790.95 | 5,789.87 | 5,790.95 | 14.3K |
| 12:30 | 5,791.02 | 5,791.55 | 5,791.02 | 5,791.37 | 9.9K |
| 12:31 | 5,790.97 | 5,790.97 | 5,789.58 | 5,789.58 | 11.9K |
| 12:32 | 5,788.91 | 5,788.91 | 5,787.33 | 5,787.51 | 18.2K |
| 12:33 | 5,787.27 | 5,787.27 | 5,785.96 | 5,786.78 | 36.0K |
| 12:34 | 5,787.72 | 5,787.72 | 5,786.92 | 5,786.92 | 17.9K |
| 12:35 | 5,787.33 | 5,789.17 | 5,787.33 | 5,789.17 | 8.1K |
| 12:36 | 5,788.62 | 5,788.62 | 5,787.67 | 5,787.69 | 5.9K |
| 12:37 | 5,787.48 | 5,788.85 | 5,787.48 | 5,788.85 | 15.7K |
| 12:38 | 5,788.82 | 5,789.30 | 5,788.82 | 5,789.30 | 6.0K |
| 12:39 | 5,788.41 | 5,788.41 | 5,788.17 | 5,788.17 | 50.5K |
| 12:40 | 5,788.09 | 5,788.73 | 5,788.09 | 5,788.22 | 12.4K |
| 12:41 | 5,787.07 | 5,787.07 | 5,786.60 | 5,786.67 | 13.3K |
| 12:42 | 5,786.68 | 5,786.88 | 5,786.16 | 5,786.88 | 45.3K |
| 12:43 | 5,786.80 | 5,787.18 | 5,786.52 | 5,786.69 | 17.1K |
| 12:44 | 5,787.84 | 5,788.17 | 5,787.67 | 5,788.17 | 18.8K |
| 12:45 | 5,787.80 | 5,788.15 | 5,787.69 | 5,788.15 | 16.5K |
| 12:46 | 5,787.64 | 5,787.66 | 5,786.51 | 5,786.51 | 12.6K |
| 12:47 | 5,787.09 | 5,787.32 | 5,786.93 | 5,786.93 | 10.4K |
| 12:48 | 5,786.27 | 5,786.81 | 5,786.27 | 5,786.80 | 33.7K |
| 12:49 | 5,786.29 | 5,786.29 | 5,785.06 | 5,785.06 | 24.2K |
| 12:50 | 5,784.53 | 5,784.53 | 5,783.44 | 5,783.44 | 17.7K |
| 12:51 | 5,783.35 | 5,783.90 | 5,783.35 | 5,783.55 | 14.4K |
| 12:52 | 5,783.94 | 5,783.94 | 5,783.29 | 5,783.63 | 16.5K |
| 12:53 | 5,784.18 | 5,785.39 | 5,784.18 | 5,785.39 | 10.8K |
| 12:54 | 5,785.18 | 5,785.18 | 5,784.32 | 5,784.32 | 8.2K |
| 12:55 | 5,784.08 | 5,784.08 | 5,783.45 | 5,783.45 | 19.0K |
| 12:56 | 5,783.04 | 5,783.68 | 5,782.63 | 5,783.68 | 9.9K |
| 12:57 | 5,783.46 | 5,783.47 | 5,783.19 | 5,783.46 | 11.9K |
| 12:58 | 5,783.90 | 5,785.06 | 5,783.90 | 5,784.74 | 7.8K |
| 12:59 | 5,784.65 | 5,784.65 | 5,783.65 | 5,783.65 | 6.2K |
| 13:00 | 5,783.48 | 5,783.48 | 5,782.58 | 5,782.77 | 14.6K |
| 13:01 | 5,782.40 | 5,782.68 | 5,781.85 | 5,782.68 | 17.5K |
| 13:02 | 5,782.75 | 5,784.48 | 5,782.75 | 5,784.48 | 20.1K |
| 13:03 | 5,784.02 | 5,784.02 | 5,783.67 | 5,783.73 | 7.8K |
| 13:04 | 5,784.35 | 5,785.42 | 5,784.35 | 5,785.42 | 7.6K |
| 13:05 | 5,786.65 | 5,787.04 | 5,786.28 | 5,786.28 | 16.6K |
| 13:06 | 5,786.40 | 5,787.04 | 5,786.40 | 5,787.04 | 9.6K |
| 13:07 | 5,786.82 | 5,788.42 | 5,786.82 | 5,788.42 | 19.4K |
| 13:08 | 5,788.30 | 5,788.68 | 5,788.14 | 5,788.68 | 10.5K |
| 13:09 | 5,788.96 | 5,789.06 | 5,788.83 | 5,788.89 | 7.1K |
| 13:10 | 5,789.03 | 5,789.68 | 5,789.03 | 5,789.57 | 8.6K |
| 13:11 | 5,789.66 | 5,789.88 | 5,789.45 | 5,789.88 | 11.7K |
| 13:12 | 5,789.92 | 5,790.81 | 5,789.92 | 5,790.73 | 6.1K |
| 13:13 | 5,790.54 | 5,790.54 | 5,788.77 | 5,788.77 | 14.0K |
| 13:14 | 5,788.69 | 5,789.34 | 5,788.41 | 5,789.22 | 27.8K |
| 13:15 | 5,788.97 | 5,788.97 | 5,788.06 | 5,788.06 | 11.4K |
| 13:16 | 5,787.52 | 5,787.52 | 5,786.18 | 5,786.31 | 26.4K |
| 13:17 | 5,785.92 | 5,786.36 | 5,785.92 | 5,786.34 | 7.5K |
| 13:18 | 5,786.27 | 5,786.27 | 5,786.00 | 5,786.00 | 3.2K |
| 13:19 | 5,785.89 | 5,786.13 | 5,785.89 | 5,786.13 | 10.1K |
| 13:20 | 5,783.36 | 5,783.36 | 5,783.06 | 5,783.06 | 33.5K |
| 13:21 | 5,782.80 | 5,783.00 | 5,782.14 | 5,782.14 | 25.6K |
| 13:22 | 5,781.77 | 5,783.32 | 5,781.71 | 5,783.32 | 34.1K |
| 13:23 | 5,782.86 | 5,782.88 | 5,782.42 | 5,782.42 | 18.3K |
| 13:24 | 5,782.16 | 5,782.16 | 5,782.00 | 5,782.08 | 11.3K |
| 13:25 | 5,782.19 | 5,782.44 | 5,782.16 | 5,782.35 | 10.2K |
| 13:26 | 5,781.39 | 5,781.39 | 5,780.55 | 5,780.55 | 20.8K |
| 13:27 | 5,780.49 | 5,780.63 | 5,780.13 | 5,780.13 | 11.9K |
| 13:28 | 5,779.85 | 5,780.06 | 5,778.43 | 5,778.43 | 21.6K |
| 13:29 | 5,778.47 | 5,778.59 | 5,777.37 | 5,778.59 | 27.9K |
| 13:30 | 5,779.04 | 5,779.44 | 5,778.87 | 5,779.44 | 17.3K |
| 13:31 | 5,779.59 | 5,779.59 | 5,779.12 | 5,779.12 | 7.8K |
| 13:32 | 5,779.29 | 5,779.90 | 5,779.29 | 5,779.90 | 7.7K |
| 13:33 | 5,780.68 | 5,780.84 | 5,780.68 | 5,780.73 | 13.1K |
| 13:34 | 5,781.34 | 5,782.30 | 5,781.34 | 5,782.30 | 16.4K |
| 13:35 | 5,781.96 | 5,782.21 | 5,781.51 | 5,781.51 | 11.9K |
| 13:36 | 5,780.82 | 5,780.82 | 5,779.40 | 5,779.40 | 31.6K |
| 13:37 | 5,778.63 | 5,778.63 | 5,777.73 | 5,777.73 | 15.6K |
| 13:38 | 5,778.28 | 5,779.69 | 5,778.28 | 5,779.69 | 14.8K |
| 13:39 | 5,779.15 | 5,779.15 | 5,777.57 | 5,777.58 | 19.7K |
| 13:40 | 5,776.63 | 5,776.63 | 5,776.16 | 5,776.16 | 10.8K |
| 13:41 | 5,775.27 | 5,776.22 | 5,775.03 | 5,776.22 | 23.4K |
| 13:42 | 5,776.30 | 5,776.30 | 5,775.94 | 5,776.04 | 11.2K |
| 13:43 | 5,776.12 | 5,776.12 | 5,775.78 | 5,775.78 | 12.3K |
| 13:44 | 5,775.74 | 5,775.74 | 5,774.29 | 5,774.74 | 46.2K |
| 13:45 | 5,774.78 | 5,775.21 | 5,774.67 | 5,775.18 | 26.8K |
| 13:46 | 5,775.12 | 5,775.12 | 5,772.73 | 5,772.73 | 35.5K |
| 13:47 | 5,772.31 | 5,772.31 | 5,771.91 | 5,772.21 | 19.3K |
| 13:48 | 5,771.75 | 5,772.37 | 5,771.75 | 5,772.03 | 35.0K |
| 13:49 | 5,771.95 | 5,772.59 | 5,771.95 | 5,772.59 | 37.9K |
| 13:50 | 5,771.57 | 5,771.66 | 5,771.29 | 5,771.66 | 13.6K |
| 13:51 | 5,772.35 | 5,773.31 | 5,772.35 | 5,773.04 | 14.4K |
| 13:52 | 5,772.12 | 5,772.12 | 5,771.81 | 5,771.81 | 14.3K |
| 13:53 | 5,772.17 | 5,772.17 | 5,771.42 | 5,771.56 | 10.9K |
| 13:54 | 5,771.56 | 5,774.28 | 5,771.56 | 5,774.28 | 16.5K |
| 13:55 | 5,774.03 | 5,774.03 | 5,773.53 | 5,773.53 | 10.6K |
| 13:56 | 5,775.34 | 5,776.59 | 5,775.28 | 5,776.05 | 26.6K |
| 13:57 | 5,775.78 | 5,776.92 | 5,775.43 | 5,776.03 | 33.9K |
| 13:58 | 5,775.94 | 5,775.94 | 5,773.56 | 5,773.56 | 18.2K |
| 13:59 | 5,773.27 | 5,773.27 | 5,772.60 | 5,772.67 | 6.0K |
| 14:00 | 5,772.12 | 5,772.18 | 5,772.12 | 5,772.14 | 10.9K |
| 14:01 | 5,772.78 | 5,773.21 | 5,772.35 | 5,772.35 | 16.5K |
| 14:02 | 5,773.06 | 5,773.44 | 5,773.06 | 5,773.15 | 18.0K |
| 14:03 | 5,773.03 | 5,773.03 | 5,772.29 | 5,772.29 | 13.1K |
| 14:04 | 5,772.48 | 5,773.35 | 5,772.48 | 5,773.35 | 11.6K |
| 14:05 | 5,773.45 | 5,773.73 | 5,773.18 | 5,773.73 | 9.2K |
| 14:06 | 5,773.35 | 5,773.61 | 5,773.35 | 5,773.47 | 10.0K |
| 14:07 | 5,773.46 | 5,773.46 | 5,771.90 | 5,771.90 | 21.3K |
| 14:08 | 5,771.37 | 5,771.60 | 5,771.17 | 5,771.56 | 10.3K |
| 14:09 | 5,771.77 | 5,771.77 | 5,771.33 | 5,771.41 | 13.7K |
| 14:10 | 5,771.49 | 5,771.49 | 5,770.80 | 5,771.03 | 14.3K |
| 14:11 | 5,769.55 | 5,769.68 | 5,768.77 | 5,768.77 | 33.9K |
| 14:12 | 5,768.74 | 5,769.70 | 5,768.74 | 5,769.70 | 11.3K |
| 14:13 | 5,770.60 | 5,771.51 | 5,770.60 | 5,771.51 | 14.7K |
| 14:14 | 5,771.37 | 5,772.43 | 5,771.37 | 5,772.43 | 20.4K |
| 14:15 | 5,772.64 | 5,773.94 | 5,772.64 | 5,773.94 | 8.6K |
| 14:16 | 5,773.80 | 5,773.80 | 5,773.34 | 5,773.37 | 11.1K |
| 14:17 | 5,772.95 | 5,773.14 | 5,772.82 | 5,773.14 | 9.2K |
| 14:18 | 5,773.12 | 5,773.28 | 5,772.98 | 5,772.98 | 17.5K |
| 14:19 | 5,772.81 | 5,774.31 | 5,772.81 | 5,774.31 | 8.7K |
| 14:20 | 5,774.76 | 5,774.96 | 5,774.68 | 5,774.96 | 11.8K |
| 14:21 | 5,774.87 | 5,775.07 | 5,774.54 | 5,774.54 | 11.3K |
| 14:22 | 5,774.93 | 5,775.04 | 5,774.88 | 5,775.04 | 10.2K |
| 14:23 | 5,775.42 | 5,775.53 | 5,775.25 | 5,775.25 | 8.2K |
| 14:24 | 5,774.49 | 5,775.31 | 5,774.29 | 5,775.31 | 17.3K |
| 14:25 | 5,775.11 | 5,775.11 | 5,774.99 | 5,775.01 | 9.6K |
| 14:26 | 5,774.73 | 5,774.73 | 5,774.36 | 5,774.57 | 13.4K |
| 14:27 | 5,774.81 | 5,777.60 | 5,774.81 | 5,777.60 | 11.1K |
| 14:28 | 5,778.02 | 5,778.02 | 5,777.53 | 5,777.53 | 13.6K |
| 14:29 | 5,777.55 | 5,778.01 | 5,777.37 | 5,778.01 | 9.9K |
| 14:30 | 5,777.97 | 5,777.97 | 5,777.46 | 5,777.46 | 12.2K |
| 14:31 | 5,777.05 | 5,779.31 | 5,777.05 | 5,779.31 | 10.3K |
| 14:32 | 5,779.49 | 5,780.43 | 5,779.49 | 5,780.43 | 15.9K |
| 14:33 | 5,780.63 | 5,781.32 | 5,780.63 | 5,781.05 | 14.6K |
| 14:34 | 5,780.86 | 5,780.86 | 5,779.35 | 5,779.35 | 16.6K |
| 14:35 | 5,779.01 | 5,779.56 | 5,779.01 | 5,779.32 | 18.2K |
| 14:36 | 5,779.12 | 5,779.67 | 5,779.12 | 5,779.67 | 8.5K |
| 14:37 | 5,779.31 | 5,779.31 | 5,778.61 | 5,778.72 | 7.7K |
| 14:38 | 5,779.07 | 5,779.96 | 5,779.02 | 5,779.02 | 14.9K |
| 14:39 | 5,779.74 | 5,779.74 | 5,779.04 | 5,779.04 | 14.2K |
| 14:40 | 5,778.99 | 5,779.08 | 5,778.85 | 5,778.97 | 4.8K |
| 14:41 | 5,778.89 | 5,778.89 | 5,778.27 | 5,778.27 | 17.7K |
| 14:42 | 5,777.83 | 5,778.19 | 5,777.62 | 5,778.19 | 17.0K |
| 14:43 | 5,778.11 | 5,778.74 | 5,778.00 | 5,778.74 | 9.6K |
| 14:44 | 5,779.28 | 5,779.33 | 5,779.02 | 5,779.05 | 9.8K |
| 14:45 | 5,778.91 | 5,778.97 | 5,778.61 | 5,778.69 | 10.7K |
| 14:46 | 5,778.47 | 5,778.97 | 5,778.18 | 5,778.97 | 16.8K |
| 14:47 | 5,778.33 | 5,779.54 | 5,778.18 | 5,779.09 | 9.9K |
| 14:48 | 5,778.55 | 5,778.58 | 5,778.35 | 5,778.35 | 12.2K |
| 14:49 | 5,778.60 | 5,778.60 | 5,778.41 | 5,778.41 | 9.9K |
| 14:50 | 5,778.58 | 5,779.17 | 5,778.58 | 5,779.17 | 13.2K |
| 14:51 | 5,778.76 | 5,778.76 | 5,778.02 | 5,778.02 | 16.7K |
| 14:52 | 5,778.02 | 5,778.03 | 5,777.22 | 5,778.03 | 11.7K |
| 14:53 | 5,778.62 | 5,779.68 | 5,778.62 | 5,779.68 | 18.0K |
| 14:54 | 5,779.55 | 5,779.55 | 5,778.79 | 5,779.11 | 13.0K |
| 14:55 | 5,779.26 | 5,779.67 | 5,778.93 | 5,778.93 | 9.3K |
| 14:56 | 5,778.74 | 5,779.06 | 5,778.74 | 5,778.82 | 10.0K |
| 14:57 | 5,778.42 | 5,778.58 | 5,778.33 | 5,778.33 | 12.9K |
| 14:58 | 5,778.27 | 5,778.92 | 5,778.27 | 5,778.92 | 8.3K |
| 14:59 | 5,779.35 | 5,779.55 | 5,779.35 | 5,779.55 | 8.9K |
| 15:00 | 5,779.74 | 5,779.74 | 5,778.90 | 5,778.90 | 13.0K |
| 15:01 | 5,779.48 | 5,780.61 | 5,779.48 | 5,780.61 | 12.1K |
| 15:02 | 5,780.93 | 5,781.73 | 5,780.67 | 5,781.73 | 19.1K |
| 15:03 | 5,782.15 | 5,782.21 | 5,781.94 | 5,782.21 | 6.8K |
| 15:04 | 5,782.42 | 5,782.80 | 5,782.42 | 5,782.58 | 13.6K |
| 15:05 | 5,782.48 | 5,782.64 | 5,782.35 | 5,782.35 | 12.8K |
| 15:06 | 5,782.30 | 5,782.93 | 5,782.30 | 5,782.93 | 23.5K |
| 15:07 | 5,782.59 | 5,782.59 | 5,782.00 | 5,782.00 | 14.6K |
| 15:08 | 5,781.27 | 5,781.32 | 5,780.52 | 5,780.52 | 20.2K |
| 15:09 | 5,780.31 | 5,780.37 | 5,779.60 | 5,779.60 | 19.7K |
| 15:10 | 5,779.60 | 5,780.71 | 5,779.60 | 5,780.71 | 16.9K |
| 15:11 | 5,781.23 | 5,781.79 | 5,781.23 | 5,781.37 | 17.2K |
| 15:12 | 5,781.52 | 5,781.83 | 5,781.43 | 5,781.83 | 6.8K |
| 15:13 | 5,781.92 | 5,781.99 | 5,780.88 | 5,780.88 | 16.6K |
| 15:14 | 5,779.37 | 5,779.86 | 5,779.37 | 5,779.59 | 23.1K |
| 15:15 | 5,779.53 | 5,779.59 | 5,779.33 | 5,779.49 | 6.6K |
| 15:16 | 5,779.24 | 5,779.24 | 5,778.78 | 5,778.92 | 16.7K |
| 15:17 | 5,778.73 | 5,779.56 | 5,778.73 | 5,779.56 | 15.6K |
| 15:18 | 5,779.45 | 5,779.45 | 5,779.43 | 5,779.43 | 9.2K |
| 15:19 | 5,779.82 | 5,780.41 | 5,779.82 | 5,780.41 | 19.2K |
| 15:20 | 5,780.71 | 5,780.96 | 5,780.71 | 5,780.84 | 11.7K |
| 15:21 | 5,781.15 | 5,781.59 | 5,781.02 | 5,781.59 | 17.1K |
| 15:22 | 5,781.63 | 5,781.63 | 5,780.37 | 5,780.37 | 12.2K |
| 15:23 | 5,780.43 | 5,780.43 | 5,779.41 | 5,779.41 | 16.3K |
| 15:24 | 5,779.72 | 5,779.72 | 5,778.94 | 5,778.95 | 15.9K |
| 15:25 | 5,778.72 | 5,779.29 | 5,778.72 | 5,779.29 | 13.8K |
| 15:26 | 5,778.99 | 5,778.99 | 5,778.18 | 5,778.18 | 14.1K |
| 15:27 | 5,778.36 | 5,778.36 | 5,777.70 | 5,777.70 | 13.2K |
| 15:28 | 5,777.75 | 5,777.90 | 5,777.72 | 5,777.90 | 8.4K |
| 15:29 | 5,777.76 | 5,778.29 | 5,777.76 | 5,778.29 | 11.4K |
| 15:30 | 5,777.68 | 5,777.91 | 5,777.62 | 5,777.62 | 24.8K |
| 15:31 | 5,777.61 | 5,777.61 | 5,777.03 | 5,777.22 | 12.3K |
| 15:32 | 5,777.34 | 5,777.34 | 5,775.39 | 5,775.39 | 19.1K |
| 15:33 | 5,774.81 | 5,775.39 | 5,774.51 | 5,775.39 | 45.5K |
| 15:34 | 5,775.20 | 5,776.14 | 5,775.20 | 5,775.88 | 18.6K |
| 15:35 | 5,775.78 | 5,776.00 | 5,775.78 | 5,776.00 | 30.9K |
| 15:36 | 5,775.16 | 5,775.16 | 5,774.04 | 5,774.04 | 18.9K |
| 15:37 | 5,773.72 | 5,773.72 | 5,772.76 | 5,772.76 | 17.1K |
| 15:38 | 5,773.49 | 5,773.81 | 5,772.45 | 5,772.45 | 44.4K |
| 15:39 | 5,772.11 | 5,773.70 | 5,772.11 | 5,773.62 | 31.5K |
| 15:40 | 5,773.86 | 5,774.46 | 5,773.86 | 5,773.96 | 18.4K |
| 15:41 | 5,773.44 | 5,773.59 | 5,773.29 | 5,773.41 | 15.0K |
| 15:42 | 5,773.26 | 5,773.26 | 5,772.52 | 5,772.74 | 23.8K |
| 15:43 | 5,772.98 | 5,773.35 | 5,772.60 | 5,773.35 | 34.0K |
| 15:44 | 5,774.03 | 5,774.03 | 5,773.41 | 5,773.51 | 26.7K |
| 15:45 | 5,773.97 | 5,775.55 | 5,773.97 | 5,775.54 | 20.0K |
| 15:46 | 5,775.81 | 5,776.74 | 5,775.81 | 5,776.74 | 21.3K |
| 15:47 | 5,776.91 | 5,779.29 | 5,776.91 | 5,779.29 | 43.4K |
| 15:48 | 5,779.69 | 5,780.24 | 5,779.69 | 5,780.18 | 35.8K |
| 15:49 | 5,780.05 | 5,781.23 | 5,779.78 | 5,781.23 | 21.2K |
| 15:50 | 5,782.38 | 5,782.38 | 5,779.33 | 5,779.33 | 133.2K |
| 15:51 | 5,781.44 | 5,782.73 | 5,781.44 | 5,782.73 | 109.1K |
| 15:52 | 5,782.52 | 5,782.52 | 5,781.50 | 5,781.50 | 86.8K |
| 15:53 | 5,781.21 | 5,781.46 | 5,781.18 | 5,781.25 | 60.2K |
| 15:54 | 5,781.28 | 5,781.40 | 5,779.83 | 5,779.83 | 103.9K |
| 15:55 | 5,779.67 | 5,779.67 | 5,778.18 | 5,778.35 | 118.8K |
| 15:56 | 5,778.36 | 5,778.36 | 5,777.91 | 5,778.12 | 109.1K |
| 15:57 | 5,777.30 | 5,777.85 | 5,777.30 | 5,777.76 | 85.7K |
| 15:58 | 5,777.41 | 5,777.41 | 5,777.02 | 5,777.02 | 81.8K |
| 15:59 | 5,777.68 | 5,778.11 | 5,777.58 | 5,777.89 | 154.2K |
| 16:00 | 5,777.39 | 5,777.39 | 5,777.39 | 5,777.39 | 10,597.6K |
| 16:01 | 5,777.39 | 5,777.39 | 5,777.39 | 5,777.39 | 166.9K |