5,432.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,414.44 | 5,417.51 | 5,411.16 | 5,411.16 | 0.0K |
| 09:01 | 5,412.38 | 5,415.27 | 5,412.38 | 5,413.21 | 0.0K |
| 09:02 | 5,412.53 | 5,412.53 | 5,410.66 | 5,410.66 | 0.0K |
| 09:03 | 5,409.88 | 5,409.88 | 5,406.80 | 5,406.80 | 0.0K |
| 09:04 | 5,404.92 | 5,405.73 | 5,404.62 | 5,404.62 | 0.0K |
| 09:05 | 5,406.47 | 5,406.47 | 5,402.67 | 5,402.67 | 0.0K |
| 09:06 | 5,405.44 | 5,407.39 | 5,405.44 | 5,406.05 | 0.0K |
| 09:07 | 5,405.41 | 5,406.01 | 5,405.00 | 5,406.01 | 0.0K |
| 09:08 | 5,406.58 | 5,406.58 | 5,403.84 | 5,403.84 | 0.0K |
| 09:09 | 5,403.64 | 5,405.23 | 5,403.64 | 5,404.59 | 0.0K |
| 09:10 | 5,403.70 | 5,404.42 | 5,403.70 | 5,404.36 | 0.0K |
| 09:11 | 5,404.03 | 5,404.03 | 5,402.23 | 5,402.61 | 0.0K |
| 09:12 | 5,401.66 | 5,401.86 | 5,401.22 | 5,401.58 | 0.0K |
| 09:13 | 5,401.55 | 5,401.55 | 5,399.45 | 5,399.45 | 0.0K |
| 09:14 | 5,399.86 | 5,399.86 | 5,397.88 | 5,397.88 | 0.0K |
| 09:15 | 5,397.98 | 5,397.98 | 5,395.04 | 5,395.04 | 0.0K |
| 09:16 | 5,394.83 | 5,395.75 | 5,394.83 | 5,395.36 | 0.0K |
| 09:17 | 5,395.73 | 5,396.35 | 5,395.44 | 5,396.35 | 0.0K |
| 09:18 | 5,395.98 | 5,396.46 | 5,395.86 | 5,396.24 | 0.0K |
| 09:19 | 5,396.26 | 5,396.26 | 5,394.81 | 5,394.81 | 0.0K |
| 09:20 | 5,393.10 | 5,393.10 | 5,391.67 | 5,391.67 | 0.0K |
| 09:21 | 5,390.95 | 5,390.95 | 5,388.87 | 5,388.87 | 0.0K |
| 09:22 | 5,387.09 | 5,387.09 | 5,385.77 | 5,385.77 | 0.0K |
| 09:23 | 5,384.83 | 5,384.83 | 5,384.19 | 5,384.19 | 0.0K |
| 09:24 | 5,383.58 | 5,384.44 | 5,383.58 | 5,384.42 | 0.0K |
| 09:25 | 5,384.28 | 5,385.15 | 5,384.16 | 5,385.15 | 0.0K |
| 09:26 | 5,385.21 | 5,387.25 | 5,385.21 | 5,387.25 | 0.0K |
| 09:27 | 5,387.25 | 5,389.00 | 5,387.25 | 5,389.00 | 0.0K |
| 09:28 | 5,390.16 | 5,391.27 | 5,390.16 | 5,391.23 | 0.0K |
| 09:29 | 5,392.10 | 5,393.69 | 5,392.10 | 5,393.69 | 0.0K |
| 09:30 | 5,393.87 | 5,396.65 | 5,393.87 | 5,396.65 | 0.0K |
| 09:31 | 5,396.75 | 5,397.46 | 5,396.75 | 5,397.07 | 0.0K |
| 09:32 | 5,396.82 | 5,398.17 | 5,396.82 | 5,398.17 | 0.0K |
| 09:33 | 5,397.90 | 5,398.10 | 5,397.69 | 5,398.10 | 0.0K |
| 09:34 | 5,398.42 | 5,398.50 | 5,398.21 | 5,398.50 | 0.0K |
| 09:35 | 5,399.26 | 5,399.73 | 5,399.26 | 5,399.73 | 0.0K |
| 09:36 | 5,400.44 | 5,401.30 | 5,400.26 | 5,401.19 | 0.0K |
| 09:37 | 5,402.74 | 5,403.31 | 5,402.15 | 5,403.31 | 0.0K |
| 09:38 | 5,403.56 | 5,405.14 | 5,403.56 | 5,405.14 | 0.0K |
| 09:39 | 5,405.24 | 5,405.24 | 5,404.95 | 5,405.12 | 0.0K |
| 09:40 | 5,405.01 | 5,405.47 | 5,405.01 | 5,405.45 | 0.0K |
| 09:41 | 5,405.50 | 5,405.79 | 5,405.23 | 5,405.23 | 0.0K |
| 09:42 | 5,405.28 | 5,405.28 | 5,404.82 | 5,404.82 | 0.0K |
| 09:43 | 5,404.68 | 5,404.68 | 5,403.29 | 5,403.33 | 0.0K |
| 09:44 | 5,403.73 | 5,404.19 | 5,403.73 | 5,404.15 | 0.0K |
| 09:45 | 5,404.68 | 5,404.69 | 5,404.43 | 5,404.43 | 0.0K |
| 09:46 | 5,404.43 | 5,404.99 | 5,404.43 | 5,404.99 | 0.0K |
| 09:47 | 5,404.87 | 5,404.87 | 5,404.15 | 5,404.15 | 0.0K |
| 09:48 | 5,403.87 | 5,403.97 | 5,403.05 | 5,403.97 | 0.0K |
| 09:49 | 5,403.62 | 5,404.61 | 5,403.62 | 5,404.61 | 0.0K |
| 09:50 | 5,404.65 | 5,404.65 | 5,404.35 | 5,404.39 | 0.0K |
| 09:51 | 5,404.28 | 5,404.28 | 5,403.62 | 5,403.62 | 0.0K |
| 09:52 | 5,403.72 | 5,404.16 | 5,403.08 | 5,403.08 | 0.0K |
| 09:53 | 5,402.77 | 5,402.85 | 5,402.74 | 5,402.85 | 0.0K |
| 09:54 | 5,402.57 | 5,402.72 | 5,402.11 | 5,402.72 | 0.0K |
| 09:55 | 5,402.67 | 5,403.10 | 5,402.58 | 5,403.09 | 0.0K |
| 09:56 | 5,402.28 | 5,402.28 | 5,399.40 | 5,399.40 | 0.0K |
| 09:57 | 5,399.11 | 5,399.11 | 5,396.52 | 5,396.52 | 0.0K |
| 09:58 | 5,396.54 | 5,396.54 | 5,395.48 | 5,395.48 | 0.0K |
| 09:59 | 5,395.37 | 5,395.37 | 5,394.36 | 5,394.36 | 0.0K |
| 10:00 | 5,394.98 | 5,394.98 | 5,394.23 | 5,394.23 | 0.0K |
| 10:01 | 5,395.04 | 5,395.25 | 5,394.63 | 5,395.25 | 0.0K |
| 10:02 | 5,394.71 | 5,395.31 | 5,394.71 | 5,395.31 | 0.0K |
| 10:03 | 5,395.31 | 5,396.02 | 5,395.31 | 5,396.02 | 0.0K |
| 10:04 | 5,396.94 | 5,397.65 | 5,396.94 | 5,397.42 | 0.0K |
| 10:05 | 5,397.23 | 5,397.66 | 5,397.23 | 5,397.66 | 0.0K |
| 10:06 | 5,397.66 | 5,397.66 | 5,396.52 | 5,396.63 | 0.0K |
| 10:07 | 5,396.48 | 5,396.68 | 5,396.40 | 5,396.40 | 0.0K |
| 10:08 | 5,397.17 | 5,397.17 | 5,396.56 | 5,396.56 | 0.0K |
| 10:09 | 5,396.72 | 5,397.12 | 5,395.94 | 5,396.01 | 0.0K |
| 10:10 | 5,396.01 | 5,396.36 | 5,395.61 | 5,396.36 | 0.0K |
| 10:11 | 5,396.57 | 5,396.57 | 5,395.79 | 5,396.24 | 0.0K |
| 10:12 | 5,396.50 | 5,396.50 | 5,395.61 | 5,395.61 | 0.0K |
| 10:13 | 5,395.30 | 5,396.08 | 5,395.30 | 5,396.08 | 0.0K |
| 10:14 | 5,396.20 | 5,396.26 | 5,394.55 | 5,394.87 | 0.0K |
| 10:15 | 5,394.52 | 5,394.64 | 5,394.21 | 5,394.21 | 0.0K |
| 10:16 | 5,394.12 | 5,394.12 | 5,392.75 | 5,392.75 | 0.0K |
| 10:17 | 5,392.73 | 5,392.94 | 5,392.60 | 5,392.60 | 0.0K |
| 10:18 | 5,392.60 | 5,393.18 | 5,392.60 | 5,392.79 | 0.0K |
| 10:19 | 5,392.52 | 5,392.99 | 5,392.52 | 5,392.54 | 0.0K |
| 10:20 | 5,392.51 | 5,392.51 | 5,392.18 | 5,392.35 | 0.0K |
| 10:21 | 5,391.98 | 5,392.84 | 5,391.23 | 5,391.23 | 0.0K |
| 10:22 | 5,391.23 | 5,392.09 | 5,391.23 | 5,392.09 | 0.0K |
| 10:23 | 5,391.61 | 5,392.89 | 5,391.61 | 5,392.89 | 0.0K |
| 10:24 | 5,392.66 | 5,392.66 | 5,391.84 | 5,391.92 | 0.0K |
| 10:25 | 5,391.69 | 5,392.45 | 5,391.69 | 5,392.45 | 0.0K |
| 10:26 | 5,392.71 | 5,393.23 | 5,392.71 | 5,392.98 | 0.0K |
| 10:27 | 5,392.93 | 5,392.93 | 5,392.49 | 5,392.49 | 0.0K |
| 10:28 | 5,392.30 | 5,392.30 | 5,391.55 | 5,391.55 | 0.0K |
| 10:29 | 5,391.52 | 5,391.52 | 5,390.75 | 5,390.75 | 0.0K |
| 10:30 | 5,390.75 | 5,390.75 | 5,390.49 | 5,390.73 | 0.0K |
| 10:31 | 5,390.55 | 5,390.91 | 5,389.90 | 5,390.40 | 0.0K |
| 10:32 | 5,390.29 | 5,390.29 | 5,389.21 | 5,389.21 | 0.0K |
| 10:33 | 5,389.16 | 5,389.39 | 5,389.16 | 5,389.27 | 0.0K |
| 10:34 | 5,389.48 | 5,389.48 | 5,389.14 | 5,389.14 | 0.0K |
| 10:35 | 5,389.08 | 5,389.39 | 5,389.05 | 5,389.39 | 0.0K |
| 10:36 | 5,389.46 | 5,390.01 | 5,389.24 | 5,390.01 | 0.0K |
| 10:37 | 5,390.01 | 5,390.31 | 5,390.01 | 5,390.18 | 0.0K |
| 10:38 | 5,390.30 | 5,390.38 | 5,390.24 | 5,390.38 | 0.0K |
| 10:39 | 5,391.07 | 5,391.27 | 5,390.84 | 5,391.27 | 0.0K |
| 10:40 | 5,391.51 | 5,391.82 | 5,391.40 | 5,391.82 | 0.0K |
| 10:41 | 5,392.08 | 5,392.08 | 5,391.86 | 5,392.02 | 0.0K |
| 10:42 | 5,391.92 | 5,392.96 | 5,391.92 | 5,392.96 | 0.0K |
| 10:43 | 5,393.07 | 5,393.16 | 5,392.97 | 5,393.12 | 0.0K |
| 10:44 | 5,392.83 | 5,393.37 | 5,392.83 | 5,392.94 | 0.0K |
| 10:45 | 5,392.16 | 5,392.16 | 5,391.37 | 5,391.37 | 0.0K |
| 10:46 | 5,391.36 | 5,391.36 | 5,390.84 | 5,390.96 | 0.0K |
| 10:47 | 5,390.96 | 5,390.96 | 5,390.49 | 5,390.49 | 0.0K |
| 10:48 | 5,390.63 | 5,390.67 | 5,389.98 | 5,389.98 | 0.0K |
| 10:49 | 5,390.08 | 5,390.42 | 5,389.14 | 5,389.14 | 0.0K |
| 10:50 | 5,389.14 | 5,389.41 | 5,389.14 | 5,389.41 | 0.0K |
| 10:51 | 5,389.45 | 5,389.45 | 5,388.10 | 5,388.10 | 0.0K |
| 10:52 | 5,388.20 | 5,388.20 | 5,387.43 | 5,387.43 | 0.0K |
| 10:53 | 5,387.37 | 5,387.53 | 5,387.07 | 5,387.53 | 0.0K |
| 10:54 | 5,387.47 | 5,387.47 | 5,386.97 | 5,387.38 | 0.0K |
| 10:55 | 5,387.04 | 5,387.08 | 5,386.62 | 5,386.62 | 0.0K |
| 10:56 | 5,386.44 | 5,386.90 | 5,386.39 | 5,386.57 | 0.0K |
| 10:57 | 5,386.49 | 5,386.49 | 5,385.61 | 5,385.66 | 0.0K |
| 10:58 | 5,385.76 | 5,386.16 | 5,385.33 | 5,386.16 | 0.0K |
| 10:59 | 5,386.16 | 5,386.16 | 5,384.94 | 5,384.94 | 0.0K |
| 11:00 | 5,385.49 | 5,385.71 | 5,385.33 | 5,385.33 | 0.0K |
| 11:01 | 5,385.48 | 5,385.48 | 5,383.73 | 5,383.73 | 0.0K |
| 11:02 | 5,383.79 | 5,383.86 | 5,383.62 | 5,383.86 | 0.0K |
| 11:03 | 5,383.88 | 5,383.88 | 5,383.54 | 5,383.54 | 0.0K |
| 11:04 | 5,383.14 | 5,383.29 | 5,383.14 | 5,383.16 | 0.0K |
| 11:05 | 5,383.11 | 5,383.66 | 5,382.95 | 5,383.66 | 0.0K |
| 11:06 | 5,383.86 | 5,384.04 | 5,383.67 | 5,384.04 | 0.0K |
| 11:07 | 5,384.02 | 5,384.22 | 5,384.02 | 5,384.17 | 0.0K |
| 11:08 | 5,384.15 | 5,384.15 | 5,383.63 | 5,383.76 | 0.0K |
| 11:09 | 5,383.80 | 5,384.44 | 5,383.80 | 5,384.44 | 0.0K |
| 11:10 | 5,384.36 | 5,384.43 | 5,384.25 | 5,384.36 | 0.0K |
| 11:11 | 5,384.42 | 5,384.54 | 5,384.42 | 5,384.54 | 0.0K |
| 11:12 | 5,385.65 | 5,386.32 | 5,385.65 | 5,385.89 | 0.0K |
| 11:13 | 5,385.89 | 5,386.33 | 5,385.89 | 5,386.33 | 0.0K |
| 11:14 | 5,386.34 | 5,387.43 | 5,386.34 | 5,387.43 | 0.0K |
| 11:15 | 5,387.43 | 5,387.91 | 5,387.43 | 5,387.91 | 0.0K |
| 11:16 | 5,387.91 | 5,387.91 | 5,387.45 | 5,387.61 | 0.0K |
| 11:17 | 5,387.42 | 5,388.59 | 5,387.42 | 5,388.53 | 0.0K |
| 11:18 | 5,388.51 | 5,390.31 | 5,388.51 | 5,390.31 | 0.0K |
| 11:19 | 5,390.31 | 5,390.65 | 5,390.31 | 5,390.33 | 0.0K |
| 11:20 | 5,390.13 | 5,390.21 | 5,390.06 | 5,390.21 | 0.0K |
| 11:21 | 5,390.14 | 5,390.59 | 5,389.99 | 5,389.99 | 0.0K |
| 11:22 | 5,390.06 | 5,390.06 | 5,389.53 | 5,389.53 | 0.0K |
| 11:23 | 5,389.69 | 5,389.69 | 5,388.99 | 5,388.99 | 0.0K |
| 11:24 | 5,388.54 | 5,388.60 | 5,387.93 | 5,387.93 | 0.0K |
| 11:25 | 5,388.03 | 5,388.03 | 5,387.06 | 5,387.06 | 0.0K |
| 11:26 | 5,386.87 | 5,386.97 | 5,386.84 | 5,386.84 | 0.0K |
| 11:27 | 5,386.92 | 5,387.09 | 5,386.44 | 5,387.09 | 0.0K |
| 11:28 | 5,387.57 | 5,387.57 | 5,387.12 | 5,387.12 | 0.0K |
| 11:29 | 5,387.46 | 5,387.64 | 5,387.46 | 5,387.64 | 0.0K |
| 11:30 | 5,387.49 | 5,387.68 | 5,387.49 | 5,387.68 | 0.0K |
| 11:31 | 5,387.69 | 5,387.75 | 5,387.53 | 5,387.62 | 0.0K |
| 11:32 | 5,387.76 | 5,389.01 | 5,387.76 | 5,389.01 | 0.0K |
| 11:33 | 5,389.15 | 5,389.50 | 5,389.04 | 5,389.50 | 0.0K |
| 11:34 | 5,389.50 | 5,389.69 | 5,389.50 | 5,389.69 | 0.0K |
| 11:35 | 5,390.12 | 5,390.99 | 5,390.12 | 5,390.99 | 0.0K |
| 11:36 | 5,390.99 | 5,394.79 | 5,390.99 | 5,394.79 | 0.0K |
| 11:37 | 5,394.57 | 5,394.58 | 5,394.39 | 5,394.39 | 0.0K |
| 11:38 | 5,394.78 | 5,396.10 | 5,394.78 | 5,396.10 | 0.0K |
| 11:39 | 5,396.54 | 5,396.98 | 5,396.54 | 5,396.91 | 0.0K |
| 11:40 | 5,397.35 | 5,397.54 | 5,397.35 | 5,397.41 | 0.0K |
| 11:41 | 5,396.76 | 5,396.76 | 5,396.12 | 5,396.32 | 0.0K |
| 11:42 | 5,396.29 | 5,396.80 | 5,396.29 | 5,396.80 | 0.0K |
| 11:43 | 5,396.93 | 5,396.93 | 5,396.76 | 5,396.76 | 0.0K |
| 11:44 | 5,396.76 | 5,396.87 | 5,396.75 | 5,396.75 | 0.0K |
| 11:45 | 5,396.72 | 5,396.72 | 5,396.47 | 5,396.47 | 0.0K |
| 11:46 | 5,396.59 | 5,397.17 | 5,396.59 | 5,397.14 | 0.0K |
| 11:47 | 5,398.36 | 5,399.70 | 5,398.36 | 5,399.70 | 0.0K |
| 11:48 | 5,399.78 | 5,401.55 | 5,399.78 | 5,401.55 | 0.0K |
| 11:49 | 5,402.91 | 5,403.24 | 5,402.91 | 5,403.24 | 0.0K |
| 11:50 | 5,403.24 | 5,403.63 | 5,403.08 | 5,403.63 | 0.0K |
| 11:51 | 5,403.63 | 5,403.63 | 5,403.21 | 5,403.21 | 0.0K |
| 11:52 | 5,403.14 | 5,403.57 | 5,403.14 | 5,403.55 | 0.0K |
| 11:53 | 5,403.61 | 5,403.98 | 5,403.51 | 5,403.98 | 0.0K |
| 11:54 | 5,403.98 | 5,404.25 | 5,403.95 | 5,404.25 | 0.0K |
| 11:55 | 5,404.06 | 5,404.98 | 5,404.06 | 5,404.87 | 0.0K |
| 11:56 | 5,405.73 | 5,405.73 | 5,403.96 | 5,403.96 | 0.0K |
| 11:57 | 5,403.84 | 5,404.83 | 5,403.84 | 5,404.78 | 0.0K |
| 11:58 | 5,404.64 | 5,405.03 | 5,404.64 | 5,404.94 | 0.0K |
| 11:59 | 5,405.00 | 5,405.81 | 5,405.00 | 5,405.81 | 0.0K |
| 12:00 | 5,405.76 | 5,407.94 | 5,405.76 | 5,407.94 | 0.0K |
| 12:01 | 5,407.75 | 5,407.82 | 5,407.42 | 5,407.82 | 0.0K |
| 12:02 | 5,408.19 | 5,408.50 | 5,408.17 | 5,408.50 | 0.0K |
| 12:03 | 5,408.27 | 5,408.42 | 5,407.98 | 5,407.98 | 0.0K |
| 12:04 | 5,407.62 | 5,407.66 | 5,407.42 | 5,407.42 | 0.0K |
| 12:05 | 5,406.96 | 5,406.96 | 5,405.71 | 5,405.71 | 0.0K |
| 12:06 | 5,404.71 | 5,405.21 | 5,404.71 | 5,405.21 | 0.0K |
| 12:07 | 5,405.28 | 5,405.28 | 5,404.40 | 5,404.40 | 0.0K |
| 12:08 | 5,404.55 | 5,404.88 | 5,404.55 | 5,404.71 | 0.0K |
| 12:09 | 5,404.71 | 5,404.76 | 5,404.70 | 5,404.76 | 0.0K |
| 12:10 | 5,405.50 | 5,406.18 | 5,405.50 | 5,406.18 | 0.0K |
| 12:11 | 5,406.27 | 5,406.73 | 5,406.22 | 5,406.41 | 0.0K |
| 12:12 | 5,406.32 | 5,406.42 | 5,406.05 | 5,406.42 | 0.0K |
| 12:13 | 5,406.67 | 5,406.67 | 5,405.80 | 5,405.80 | 0.0K |
| 12:14 | 5,405.64 | 5,406.44 | 5,405.64 | 5,406.29 | 0.0K |
| 12:15 | 5,406.75 | 5,406.78 | 5,406.30 | 5,406.30 | 0.0K |
| 12:16 | 5,406.57 | 5,406.57 | 5,406.34 | 5,406.34 | 0.0K |
| 12:17 | 5,406.26 | 5,406.26 | 5,405.83 | 5,405.83 | 0.0K |
| 12:18 | 5,405.15 | 5,405.15 | 5,405.07 | 5,405.07 | 0.0K |
| 12:19 | 5,404.96 | 5,405.36 | 5,404.96 | 5,405.33 | 0.0K |
| 12:20 | 5,405.33 | 5,405.49 | 5,405.24 | 5,405.49 | 0.0K |
| 12:21 | 5,405.45 | 5,405.67 | 5,405.45 | 5,405.67 | 0.0K |
| 12:22 | 5,405.61 | 5,405.64 | 5,405.37 | 5,405.42 | 0.0K |
| 12:23 | 5,405.94 | 5,406.29 | 5,405.94 | 5,406.29 | 0.0K |
| 12:24 | 5,406.05 | 5,406.05 | 5,405.12 | 5,405.12 | 0.0K |
| 12:25 | 5,404.64 | 5,405.22 | 5,404.60 | 5,405.22 | 0.0K |
| 12:26 | 5,406.08 | 5,406.58 | 5,406.08 | 5,406.18 | 0.0K |
| 12:27 | 5,406.21 | 5,406.96 | 5,406.21 | 5,406.96 | 0.0K |
| 12:28 | 5,406.90 | 5,407.58 | 5,406.90 | 5,407.58 | 0.0K |
| 12:29 | 5,408.43 | 5,409.05 | 5,408.43 | 5,408.90 | 0.0K |
| 12:30 | 5,408.86 | 5,409.28 | 5,408.74 | 5,409.28 | 0.0K |
| 12:31 | 5,409.31 | 5,409.41 | 5,409.31 | 5,409.41 | 0.0K |
| 12:32 | 5,409.41 | 5,409.93 | 5,409.41 | 5,409.93 | 0.0K |
| 12:33 | 5,409.78 | 5,409.93 | 5,409.63 | 5,409.81 | 0.0K |
| 12:34 | 5,410.18 | 5,410.22 | 5,410.13 | 5,410.22 | 0.0K |
| 12:35 | 5,410.06 | 5,410.06 | 5,408.92 | 5,408.92 | 0.0K |
| 12:36 | 5,408.92 | 5,409.19 | 5,408.92 | 5,409.19 | 0.0K |
| 12:37 | 5,409.60 | 5,409.60 | 5,409.21 | 5,409.21 | 0.0K |
| 12:38 | 5,409.45 | 5,410.30 | 5,409.45 | 5,410.30 | 0.0K |
| 12:39 | 5,410.42 | 5,410.42 | 5,409.91 | 5,409.91 | 0.0K |
| 12:40 | 5,409.91 | 5,409.91 | 5,409.81 | 5,409.81 | 0.0K |
| 12:41 | 5,409.52 | 5,409.77 | 5,409.23 | 5,409.41 | 0.0K |
| 12:42 | 5,409.41 | 5,409.41 | 5,408.66 | 5,408.66 | 0.0K |
| 12:43 | 5,408.90 | 5,409.04 | 5,408.73 | 5,408.73 | 0.0K |
| 12:44 | 5,408.55 | 5,408.82 | 5,408.40 | 5,408.52 | 0.0K |
| 12:45 | 5,408.58 | 5,408.58 | 5,408.39 | 5,408.42 | 0.0K |
| 12:46 | 5,408.59 | 5,408.90 | 5,408.40 | 5,408.90 | 0.0K |
| 12:47 | 5,409.09 | 5,409.09 | 5,408.73 | 5,408.73 | 0.0K |
| 12:48 | 5,408.69 | 5,408.78 | 5,408.56 | 5,408.78 | 0.0K |
| 12:49 | 5,408.81 | 5,408.85 | 5,408.22 | 5,408.22 | 0.0K |
| 12:50 | 5,408.21 | 5,408.21 | 5,407.96 | 5,408.08 | 0.0K |
| 12:51 | 5,408.32 | 5,408.73 | 5,408.32 | 5,408.59 | 0.0K |
| 12:52 | 5,408.58 | 5,409.05 | 5,408.58 | 5,409.05 | 0.0K |
| 12:53 | 5,409.19 | 5,409.58 | 5,409.19 | 5,409.58 | 0.0K |
| 12:54 | 5,408.98 | 5,408.98 | 5,408.79 | 5,408.92 | 0.0K |
| 12:55 | 5,408.92 | 5,409.08 | 5,408.92 | 5,409.05 | 0.0K |
| 12:56 | 5,408.75 | 5,408.75 | 5,408.68 | 5,408.68 | 0.0K |
| 12:57 | 5,408.62 | 5,408.62 | 5,408.56 | 5,408.56 | 0.0K |
| 12:58 | 5,408.37 | 5,408.37 | 5,407.75 | 5,407.75 | 0.0K |
| 12:59 | 5,407.91 | 5,408.94 | 5,407.91 | 5,408.94 | 0.0K |
| 13:00 | 5,408.96 | 5,409.39 | 5,408.96 | 5,409.39 | 0.0K |
| 13:01 | 5,409.26 | 5,409.61 | 5,409.17 | 5,409.61 | 0.0K |
| 13:02 | 5,409.61 | 5,410.05 | 5,409.61 | 5,410.05 | 0.0K |
| 13:03 | 5,410.41 | 5,410.41 | 5,410.07 | 5,410.32 | 0.0K |
| 13:04 | 5,410.58 | 5,411.04 | 5,410.58 | 5,411.04 | 0.0K |
| 13:05 | 5,411.04 | 5,411.14 | 5,410.67 | 5,410.67 | 0.0K |
| 13:06 | 5,410.31 | 5,410.47 | 5,410.14 | 5,410.14 | 0.0K |
| 13:07 | 5,410.27 | 5,410.51 | 5,410.27 | 5,410.51 | 0.0K |
| 13:08 | 5,410.51 | 5,410.94 | 5,410.51 | 5,410.94 | 0.0K |
| 13:09 | 5,410.94 | 5,410.94 | 5,410.31 | 5,410.31 | 0.0K |
| 13:10 | 5,410.29 | 5,410.29 | 5,410.12 | 5,410.23 | 0.0K |
| 13:11 | 5,410.23 | 5,410.62 | 5,410.23 | 5,410.50 | 0.0K |
| 13:12 | 5,411.34 | 5,411.57 | 5,411.27 | 5,411.27 | 0.0K |
| 13:13 | 5,411.28 | 5,411.28 | 5,410.76 | 5,410.80 | 0.0K |
| 13:14 | 5,410.80 | 5,410.80 | 5,410.41 | 5,410.41 | 0.0K |
| 13:15 | 5,410.43 | 5,411.68 | 5,410.39 | 5,411.68 | 0.0K |
| 13:16 | 5,411.55 | 5,411.55 | 5,411.02 | 5,411.02 | 0.0K |
| 13:17 | 5,410.84 | 5,410.84 | 5,410.73 | 5,410.73 | 0.0K |
| 13:18 | 5,410.28 | 5,410.28 | 5,410.14 | 5,410.23 | 0.0K |
| 13:19 | 5,410.48 | 5,410.90 | 5,410.48 | 5,410.90 | 0.0K |
| 13:20 | 5,411.09 | 5,411.09 | 5,410.40 | 5,410.46 | 0.0K |
| 13:21 | 5,410.46 | 5,410.68 | 5,410.35 | 5,410.35 | 0.0K |
| 13:22 | 5,410.32 | 5,411.68 | 5,410.32 | 5,411.68 | 0.0K |
| 13:23 | 5,411.62 | 5,412.01 | 5,411.27 | 5,412.01 | 0.0K |
| 13:24 | 5,411.82 | 5,412.69 | 5,411.82 | 5,412.69 | 0.0K |
| 13:25 | 5,412.72 | 5,412.72 | 5,412.25 | 5,412.25 | 0.0K |
| 13:26 | 5,412.15 | 5,412.74 | 5,412.15 | 5,412.74 | 0.0K |
| 13:27 | 5,412.51 | 5,413.17 | 5,412.51 | 5,412.98 | 0.0K |
| 13:28 | 5,412.98 | 5,413.05 | 5,412.98 | 5,413.05 | 0.0K |
| 13:29 | 5,412.61 | 5,413.50 | 5,412.56 | 5,413.50 | 0.0K |
| 13:30 | 5,413.36 | 5,414.14 | 5,413.36 | 5,413.75 | 0.0K |
| 13:31 | 5,413.71 | 5,414.16 | 5,413.71 | 5,414.16 | 0.0K |
| 13:32 | 5,413.33 | 5,413.37 | 5,413.24 | 5,413.24 | 0.0K |
| 13:33 | 5,413.24 | 5,414.18 | 5,413.24 | 5,414.18 | 0.0K |
| 13:34 | 5,414.28 | 5,414.28 | 5,414.16 | 5,414.22 | 0.0K |
| 13:35 | 5,414.59 | 5,414.71 | 5,414.59 | 5,414.63 | 0.0K |
| 13:36 | 5,414.41 | 5,414.75 | 5,414.41 | 5,414.75 | 0.0K |
| 13:37 | 5,415.04 | 5,415.18 | 5,415.04 | 5,415.18 | 0.0K |
| 13:38 | 5,415.06 | 5,415.12 | 5,414.93 | 5,414.94 | 0.0K |
| 13:39 | 5,414.62 | 5,414.65 | 5,414.20 | 5,414.63 | 0.0K |
| 13:40 | 5,415.07 | 5,415.41 | 5,414.83 | 5,415.41 | 0.0K |
| 13:41 | 5,415.60 | 5,415.69 | 5,415.60 | 5,415.69 | 0.0K |
| 13:42 | 5,415.69 | 5,416.06 | 5,415.42 | 5,416.06 | 0.0K |
| 13:43 | 5,415.59 | 5,416.47 | 5,415.59 | 5,416.47 | 0.0K |
| 13:44 | 5,416.23 | 5,416.23 | 5,415.84 | 5,415.84 | 0.0K |
| 13:45 | 5,415.73 | 5,415.87 | 5,415.51 | 5,415.51 | 0.0K |
| 13:46 | 5,415.24 | 5,415.74 | 5,415.21 | 5,415.74 | 0.0K |
| 13:47 | 5,415.91 | 5,416.40 | 5,415.88 | 5,416.40 | 0.0K |
| 13:48 | 5,416.75 | 5,417.28 | 5,416.75 | 5,417.21 | 0.0K |
| 13:49 | 5,417.45 | 5,417.75 | 5,417.12 | 5,417.49 | 0.0K |
| 13:50 | 5,417.28 | 5,418.60 | 5,417.28 | 5,418.60 | 0.0K |
| 13:51 | 5,418.75 | 5,419.86 | 5,418.75 | 5,419.86 | 0.0K |
| 13:52 | 5,419.84 | 5,422.00 | 5,419.84 | 5,422.00 | 0.0K |
| 13:53 | 5,421.99 | 5,421.99 | 5,421.75 | 5,421.75 | 0.0K |
| 13:54 | 5,422.08 | 5,422.08 | 5,421.00 | 5,421.00 | 0.0K |
| 13:55 | 5,420.92 | 5,420.92 | 5,419.28 | 5,419.28 | 0.0K |
| 13:56 | 5,419.45 | 5,420.32 | 5,419.45 | 5,420.32 | 0.0K |
| 13:57 | 5,420.22 | 5,420.51 | 5,420.05 | 5,420.49 | 0.0K |
| 13:58 | 5,420.11 | 5,420.18 | 5,419.89 | 5,419.89 | 0.0K |
| 13:59 | 5,419.97 | 5,419.97 | 5,419.56 | 5,419.61 | 0.0K |
| 14:00 | 5,419.61 | 5,419.61 | 5,418.86 | 5,419.32 | 0.0K |
| 14:01 | 5,419.41 | 5,419.41 | 5,418.41 | 5,418.41 | 0.0K |
| 14:02 | 5,418.24 | 5,418.24 | 5,417.95 | 5,418.06 | 0.0K |
| 14:03 | 5,418.20 | 5,419.12 | 5,418.20 | 5,419.12 | 0.0K |
| 14:04 | 5,419.18 | 5,419.18 | 5,419.11 | 5,419.14 | 0.0K |
| 14:05 | 5,419.04 | 5,419.05 | 5,418.92 | 5,419.01 | 0.0K |
| 14:06 | 5,419.01 | 5,419.42 | 5,419.01 | 5,419.42 | 0.0K |
| 14:07 | 5,419.29 | 5,419.55 | 5,419.29 | 5,419.45 | 0.0K |
| 14:08 | 5,419.29 | 5,419.32 | 5,419.19 | 5,419.25 | 0.0K |
| 14:09 | 5,419.61 | 5,420.64 | 5,419.61 | 5,420.64 | 0.0K |
| 14:10 | 5,420.63 | 5,420.87 | 5,420.63 | 5,420.64 | 0.0K |
| 14:11 | 5,421.21 | 5,421.21 | 5,420.69 | 5,420.69 | 0.0K |
| 14:12 | 5,419.60 | 5,422.01 | 5,419.60 | 5,422.01 | 0.0K |
| 14:13 | 5,422.12 | 5,422.57 | 5,422.12 | 5,422.25 | 0.0K |
| 14:14 | 5,422.22 | 5,422.84 | 5,422.22 | 5,422.84 | 0.0K |
| 14:15 | 5,422.37 | 5,422.68 | 5,422.33 | 5,422.64 | 0.0K |
| 14:16 | 5,422.67 | 5,422.99 | 5,422.67 | 5,422.79 | 0.0K |
| 14:17 | 5,423.06 | 5,423.67 | 5,423.06 | 5,423.67 | 0.0K |
| 14:18 | 5,423.88 | 5,423.88 | 5,423.70 | 5,423.74 | 0.0K |
| 14:19 | 5,423.78 | 5,423.78 | 5,423.64 | 5,423.64 | 0.0K |
| 14:20 | 5,424.18 | 5,424.18 | 5,423.88 | 5,423.97 | 0.0K |
| 14:21 | 5,424.12 | 5,424.62 | 5,424.12 | 5,424.56 | 0.0K |
| 14:22 | 5,424.66 | 5,424.76 | 5,424.66 | 5,424.76 | 0.0K |
| 14:23 | 5,424.93 | 5,425.22 | 5,424.93 | 5,425.22 | 0.0K |
| 14:24 | 5,425.35 | 5,425.35 | 5,425.20 | 5,425.31 | 0.0K |
| 14:25 | 5,425.38 | 5,425.40 | 5,425.12 | 5,425.12 | 0.0K |
| 14:26 | 5,425.03 | 5,425.05 | 5,424.60 | 5,424.60 | 0.0K |
| 14:27 | 5,424.63 | 5,424.70 | 5,424.61 | 5,424.70 | 0.0K |
| 14:28 | 5,424.66 | 5,425.56 | 5,424.66 | 5,425.56 | 0.0K |
| 14:29 | 5,425.46 | 5,426.02 | 5,425.46 | 5,425.89 | 0.0K |
| 14:30 | 5,425.87 | 5,425.87 | 5,425.33 | 5,425.33 | 0.0K |
| 14:31 | 5,425.43 | 5,425.69 | 5,425.43 | 5,425.44 | 0.0K |
| 14:32 | 5,425.43 | 5,425.43 | 5,424.52 | 5,424.52 | 0.0K |
| 14:33 | 5,423.95 | 5,424.06 | 5,423.74 | 5,423.74 | 0.0K |
| 14:34 | 5,423.39 | 5,423.39 | 5,422.74 | 5,422.74 | 0.0K |
| 14:35 | 5,422.74 | 5,422.75 | 5,422.57 | 5,422.57 | 0.0K |
| 14:36 | 5,423.20 | 5,423.36 | 5,422.99 | 5,423.36 | 0.0K |
| 14:37 | 5,423.36 | 5,424.09 | 5,423.36 | 5,424.09 | 0.0K |
| 14:38 | 5,424.09 | 5,424.41 | 5,424.09 | 5,424.39 | 0.0K |
| 14:39 | 5,424.45 | 5,424.99 | 5,424.43 | 5,424.99 | 0.0K |
| 14:40 | 5,425.06 | 5,426.58 | 5,425.06 | 5,426.41 | 0.0K |
| 14:41 | 5,426.48 | 5,426.50 | 5,426.42 | 5,426.42 | 0.0K |
| 14:42 | 5,426.90 | 5,427.00 | 5,426.78 | 5,427.00 | 0.0K |
| 14:43 | 5,427.02 | 5,427.37 | 5,427.02 | 5,427.23 | 0.0K |
| 14:44 | 5,427.45 | 5,427.51 | 5,427.22 | 5,427.22 | 0.0K |
| 14:45 | 5,427.16 | 5,427.63 | 5,427.16 | 5,427.33 | 0.0K |
| 14:46 | 5,427.31 | 5,427.31 | 5,426.34 | 5,426.34 | 0.0K |
| 14:47 | 5,426.34 | 5,426.34 | 5,425.95 | 5,426.24 | 0.0K |
| 14:48 | 5,425.44 | 5,425.44 | 5,423.31 | 5,423.31 | 0.0K |
| 14:49 | 5,423.53 | 5,423.53 | 5,423.32 | 5,423.38 | 0.0K |
| 14:50 | 5,424.08 | 5,424.08 | 5,423.58 | 5,424.03 | 0.0K |
| 14:51 | 5,424.08 | 5,424.08 | 5,423.99 | 5,423.99 | 0.0K |
| 14:52 | 5,423.88 | 5,423.88 | 5,422.89 | 5,422.89 | 0.0K |
| 14:53 | 5,423.11 | 5,423.11 | 5,422.70 | 5,422.90 | 0.0K |
| 14:54 | 5,423.11 | 5,423.11 | 5,422.30 | 5,422.30 | 0.0K |
| 14:55 | 5,422.38 | 5,422.38 | 5,421.80 | 5,421.80 | 0.0K |
| 14:56 | 5,421.66 | 5,421.83 | 5,421.66 | 5,421.83 | 0.0K |
| 14:57 | 5,422.31 | 5,422.31 | 5,422.10 | 5,422.24 | 0.0K |
| 14:58 | 5,422.18 | 5,422.25 | 5,422.01 | 5,422.25 | 0.0K |
| 14:59 | 5,422.41 | 5,422.41 | 5,420.05 | 5,420.17 | 0.0K |
| 15:00 | 5,420.17 | 5,420.22 | 5,419.70 | 5,419.81 | 0.0K |
| 15:01 | 5,419.73 | 5,419.80 | 5,419.60 | 5,419.60 | 0.0K |
| 15:02 | 5,419.51 | 5,419.91 | 5,419.51 | 5,419.91 | 0.0K |
| 15:03 | 5,419.50 | 5,420.71 | 5,419.44 | 5,420.56 | 0.0K |
| 15:04 | 5,420.32 | 5,421.09 | 5,420.32 | 5,421.09 | 0.0K |
| 15:05 | 5,420.94 | 5,421.13 | 5,420.85 | 5,420.85 | 0.0K |
| 15:06 | 5,420.95 | 5,420.95 | 5,420.38 | 5,420.47 | 0.0K |
| 15:07 | 5,420.50 | 5,420.50 | 5,420.31 | 5,420.31 | 0.0K |
| 15:08 | 5,420.36 | 5,420.36 | 5,419.64 | 5,419.68 | 0.0K |
| 15:09 | 5,419.65 | 5,419.86 | 5,419.65 | 5,419.77 | 0.0K |
| 15:10 | 5,419.53 | 5,420.11 | 5,419.53 | 5,419.82 | 0.0K |
| 15:11 | 5,419.38 | 5,419.67 | 5,419.38 | 5,419.67 | 0.0K |
| 15:12 | 5,419.76 | 5,419.76 | 5,418.71 | 5,418.71 | 0.0K |
| 15:13 | 5,419.05 | 5,419.67 | 5,419.05 | 5,419.58 | 0.0K |
| 15:14 | 5,419.32 | 5,419.32 | 5,418.75 | 5,418.75 | 0.0K |
| 15:15 | 5,418.83 | 5,418.87 | 5,418.49 | 5,418.49 | 0.0K |
| 15:16 | 5,418.49 | 5,418.49 | 5,417.80 | 5,417.80 | 0.0K |
| 15:17 | 5,417.50 | 5,418.07 | 5,417.50 | 5,418.07 | 0.0K |
| 15:18 | 5,418.07 | 5,418.11 | 5,417.76 | 5,417.76 | 0.0K |
| 15:19 | 5,417.90 | 5,417.90 | 5,417.51 | 5,417.77 | 0.0K |
| 15:20 | 5,417.67 | 5,417.82 | 5,417.64 | 5,417.66 | 0.0K |
| 15:21 | 5,416.67 | 5,416.67 | 5,416.47 | 5,416.47 | 0.0K |
| 15:22 | 5,416.57 | 5,417.27 | 5,416.57 | 5,417.27 | 0.0K |
| 15:23 | 5,417.42 | 5,418.03 | 5,417.42 | 5,418.02 | 0.0K |
| 15:24 | 5,418.15 | 5,418.15 | 5,417.88 | 5,418.10 | 0.0K |
| 15:25 | 5,418.27 | 5,420.07 | 5,418.27 | 5,420.07 | 0.0K |
| 15:26 | 5,420.34 | 5,420.39 | 5,420.20 | 5,420.20 | 0.0K |
| 15:27 | 5,420.41 | 5,421.14 | 5,420.41 | 5,421.02 | 0.0K |
| 15:28 | 5,421.27 | 5,422.01 | 5,421.27 | 5,422.01 | 0.0K |
| 15:29 | 5,422.01 | 5,422.86 | 5,422.01 | 5,422.86 | 0.0K |
| 15:30 | 5,422.82 | 5,423.62 | 5,422.82 | 5,423.62 | 0.0K |
| 15:31 | 5,424.62 | 5,424.78 | 5,423.87 | 5,423.87 | 0.0K |
| 15:32 | 5,423.56 | 5,424.79 | 5,423.56 | 5,424.79 | 0.0K |
| 15:33 | 5,425.71 | 5,425.71 | 5,424.65 | 5,424.72 | 0.0K |
| 15:34 | 5,424.83 | 5,425.07 | 5,424.68 | 5,425.01 | 0.0K |
| 15:35 | 5,424.98 | 5,425.06 | 5,424.98 | 5,425.01 | 0.0K |
| 15:36 | 5,424.18 | 5,426.00 | 5,424.18 | 5,425.83 | 0.0K |
| 15:37 | 5,425.61 | 5,425.61 | 5,424.54 | 5,424.54 | 0.0K |
| 15:38 | 5,424.02 | 5,424.19 | 5,423.90 | 5,423.90 | 0.0K |
| 15:39 | 5,423.68 | 5,424.97 | 5,423.60 | 5,424.97 | 0.0K |
| 15:40 | 5,424.79 | 5,424.79 | 5,424.55 | 5,424.55 | 0.0K |
| 15:41 | 5,424.00 | 5,424.54 | 5,424.00 | 5,424.54 | 0.0K |
| 15:42 | 5,425.73 | 5,426.25 | 5,425.73 | 5,426.17 | 0.0K |
| 15:43 | 5,426.44 | 5,426.70 | 5,426.03 | 5,426.70 | 0.0K |
| 15:44 | 5,426.92 | 5,427.71 | 5,426.92 | 5,427.62 | 0.0K |
| 15:45 | 5,427.71 | 5,428.11 | 5,427.37 | 5,428.11 | 0.0K |
| 15:46 | 5,428.07 | 5,428.65 | 5,428.04 | 5,428.65 | 0.0K |
| 15:47 | 5,429.12 | 5,429.72 | 5,429.12 | 5,429.72 | 0.0K |
| 15:48 | 5,429.79 | 5,429.90 | 5,428.52 | 5,428.52 | 0.0K |
| 15:49 | 5,428.01 | 5,428.01 | 5,427.39 | 5,427.39 | 0.0K |
| 15:50 | 5,426.87 | 5,428.05 | 5,426.87 | 5,427.86 | 0.0K |
| 15:51 | 5,428.02 | 5,428.17 | 5,427.85 | 5,428.17 | 0.0K |
| 15:52 | 5,427.91 | 5,428.09 | 5,427.91 | 5,428.09 | 0.0K |
| 15:53 | 5,427.88 | 5,427.88 | 5,425.49 | 5,425.49 | 0.0K |
| 15:54 | 5,425.53 | 5,425.53 | 5,425.17 | 5,425.17 | 0.0K |
| 15:55 | 5,425.02 | 5,425.03 | 5,423.81 | 5,423.81 | 0.0K |
| 15:56 | 5,423.99 | 5,423.99 | 5,423.67 | 5,423.73 | 0.0K |
| 15:57 | 5,424.01 | 5,424.01 | 5,423.77 | 5,423.97 | 0.0K |
| 15:58 | 5,423.70 | 5,424.35 | 5,423.70 | 5,424.35 | 0.0K |
| 15:59 | 5,424.59 | 5,425.04 | 5,424.59 | 5,424.70 | 0.0K |
| 16:00 | 5,424.93 | 5,425.06 | 5,424.04 | 5,424.11 | 0.0K |
| 16:01 | 5,424.12 | 5,424.12 | 5,423.80 | 5,423.80 | 0.0K |
| 16:02 | 5,424.05 | 5,424.29 | 5,423.23 | 5,423.23 | 0.0K |
| 16:03 | 5,423.44 | 5,423.44 | 5,420.47 | 5,420.64 | 0.0K |
| 16:04 | 5,420.64 | 5,420.66 | 5,420.27 | 5,420.27 | 0.0K |
| 16:05 | 5,420.15 | 5,420.52 | 5,420.13 | 5,420.52 | 0.0K |
| 16:06 | 5,420.38 | 5,421.23 | 5,420.38 | 5,421.23 | 0.0K |
| 16:07 | 5,422.37 | 5,422.37 | 5,421.66 | 5,421.66 | 0.0K |
| 16:08 | 5,421.81 | 5,422.19 | 5,421.63 | 5,422.19 | 0.0K |
| 16:09 | 5,422.14 | 5,422.14 | 5,421.37 | 5,421.61 | 0.0K |
| 16:10 | 5,421.39 | 5,421.39 | 5,421.12 | 5,421.14 | 0.0K |
| 16:11 | 5,421.13 | 5,421.16 | 5,420.86 | 5,420.86 | 0.0K |
| 16:12 | 5,421.13 | 5,422.07 | 5,421.13 | 5,422.00 | 0.0K |
| 16:13 | 5,422.09 | 5,422.26 | 5,421.71 | 5,421.71 | 0.0K |
| 16:14 | 5,422.01 | 5,422.34 | 5,422.01 | 5,422.34 | 0.0K |
| 16:15 | 5,421.84 | 5,421.84 | 5,419.88 | 5,419.88 | 0.0K |
| 16:16 | 5,420.07 | 5,420.26 | 5,419.75 | 5,419.96 | 0.0K |
| 16:17 | 5,420.08 | 5,421.55 | 5,420.08 | 5,421.11 | 0.0K |
| 16:18 | 5,421.53 | 5,421.89 | 5,421.47 | 5,421.47 | 0.0K |
| 16:19 | 5,421.16 | 5,421.19 | 5,420.73 | 5,421.19 | 0.0K |
| 16:20 | 5,421.49 | 5,421.49 | 5,421.16 | 5,421.16 | 0.0K |
| 16:21 | 5,421.16 | 5,421.16 | 5,421.16 | 5,421.16 | 0.0K |
| 16:22 | 5,421.16 | 5,421.16 | 5,421.16 | 5,421.16 | 0.0K |
| 16:23 | 5,421.16 | 5,421.16 | 5,421.16 | 5,421.16 | 0.0K |
| 16:24 | 5,421.16 | 5,421.16 | 5,421.16 | 5,421.16 | 0.0K |
| 16:25 | 5,421.16 | 5,421.16 | 5,414.65 | 5,414.68 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5,415.10 | 5,459.28 | 5,415.10 | 5,432.52 | 0.0M |
| 2025-09-26 | 5,414.44 | 5,429.90 | 5,382.95 | 5,414.68 | 0.0M |
| 2025-09-25 | 5,456.77 | 5,469.49 | 5,414.44 | 5,414.44 | 0.0M |
| 2025-09-24 | 5,475.61 | 5,480.04 | 5,449.90 | 5,457.25 | 0.0M |
| 2025-09-23 | 5,447.27 | 5,490.91 | 5,445.47 | 5,475.33 | 0.0M |
| 2025-09-22 | 5,475.17 | 5,481.59 | 5,439.95 | 5,447.08 | 0.0M |
| 2025-09-19 | 5,510.73 | 5,525.14 | 5,472.91 | 5,474.39 | 0.0M |
| 2025-09-18 | 5,505.55 | 5,540.65 | 5,498.44 | 5,510.40 | 0.0M |
| 2025-09-17 | 5,526.18 | 5,531.71 | 5,498.17 | 5,505.14 | 0.0M |
| 2025-09-16 | 5,556.32 | 5,556.32 | 5,521.26 | 5,525.48 | 0.0M |
| 2025-09-15 | 5,508.77 | 5,562.10 | 5,508.77 | 5,556.22 | 0.0M |
| 2025-09-12 | 5,508.25 | 5,524.75 | 5,493.43 | 5,508.77 | 0.0M |
| 2025-09-11 | 5,487.67 | 5,511.10 | 5,487.67 | 5,508.68 | 0.0M |
| 2025-09-10 | 5,465.89 | 5,494.11 | 5,464.92 | 5,487.47 | 0.0M |
| 2025-09-09 | 5,435.38 | 5,466.85 | 5,432.75 | 5,466.85 | 0.0M |
| 2025-09-08 | 5,405.90 | 5,442.03 | 5,405.90 | 5,434.73 | 0.0M |
| 2025-09-05 | 5,400.28 | 5,420.57 | 5,400.28 | 5,406.03 | 0.0M |
| 2025-09-04 | 5,341.88 | 5,407.99 | 5,341.57 | 5,399.55 | 0.0M |
| 2025-09-03 | 5,359.84 | 5,373.28 | 5,338.78 | 5,341.83 | 0.0M |
| 2025-09-02 | 5,425.09 | 5,425.09 | 5,342.49 | 5,359.84 | 0.0M |
| 2025-09-01 | 5,456.46 | 5,456.67 | 5,419.75 | 5,424.80 | 0.0M |
| 2025-08-29 | 5,439.25 | 5,469.16 | 5,432.96 | 5,451.85 | 0.0M |
| 2025-08-28 | 5,445.31 | 5,473.25 | 5,432.78 | 5,436.32 | 0.0M |
| 2025-08-27 | 5,493.44 | 5,493.44 | 5,445.40 | 5,445.88 | 0.0M |
| 2025-08-26 | 5,517.47 | 5,517.47 | 5,476.16 | 5,495.10 | 0.0M |
| 2025-08-25 | 5,519.99 | 5,519.99 | 5,489.40 | 5,512.31 | 0.0M |
| 2025-08-22 | 5,503.01 | 5,522.90 | 5,495.67 | 5,519.83 | 0.0M |
| 2025-08-21 | 5,489.21 | 5,515.48 | 5,481.99 | 5,502.33 | 0.0M |
| 2025-08-20 | 5,479.18 | 5,489.42 | 5,450.24 | 5,489.42 | 0.0M |
| 2025-08-19 | 5,453.73 | 5,494.07 | 5,448.87 | 5,479.88 | 0.0M |
| 2025-08-18 | 5,460.81 | 5,469.64 | 5,442.09 | 5,453.44 | 0.0M |
| 2025-08-15 | 5,441.93 | 5,469.29 | 5,441.93 | 5,460.81 | 0.0M |
| 2025-08-14 | 5,415.06 | 5,455.59 | 5,412.26 | 5,440.66 | 0.0M |
| 2025-08-13 | 5,390.97 | 5,429.15 | 5,387.47 | 5,415.06 | 0.0M |
| 2025-08-12 | 5,355.48 | 5,391.04 | 5,355.48 | 5,391.04 | 0.0M |
| 2025-08-11 | 5,379.31 | 5,390.59 | 5,347.72 | 5,350.83 | 0.0M |
| 2025-08-08 | 5,363.49 | 5,395.97 | 5,363.49 | 5,379.71 | 0.0M |
| 2025-08-07 | 5,317.59 | 5,368.65 | 5,317.59 | 5,363.49 | 0.0M |
| 2025-08-06 | 5,336.47 | 5,351.29 | 5,307.27 | 5,318.03 | 0.0M |
| 2025-08-05 | 5,306.73 | 5,346.84 | 5,306.73 | 5,336.47 | 0.0M |
| 2025-08-04 | 5,258.69 | 5,309.96 | 5,258.69 | 5,306.73 | 0.0M |
| 2025-08-01 | 5,296.81 | 5,296.81 | 5,247.26 | 5,259.69 | 0.0M |
| 2025-07-31 | 5,274.37 | 5,303.44 | 5,272.61 | 5,295.87 | 0.0M |
| 2025-07-30 | 5,318.79 | 5,326.30 | 5,267.03 | 5,275.33 | 0.0M |
| 2025-07-29 | 5,310.95 | 5,339.78 | 5,304.37 | 5,318.77 | 0.0M |
| 2025-07-28 | 5,317.43 | 5,366.53 | 5,310.81 | 5,310.81 | 0.0M |
| 2025-07-25 | 5,339.43 | 5,341.84 | 5,307.23 | 5,314.80 | 0.0M |
| 2025-07-24 | 5,315.38 | 5,365.24 | 5,315.38 | 5,340.00 | 0.0M |
| 2025-07-23 | 5,291.31 | 5,321.64 | 5,291.31 | 5,315.32 | 0.0M |
| 2025-07-22 | 5,282.75 | 5,298.91 | 5,272.76 | 5,291.43 | 0.0M |
| 2025-07-21 | 5,266.62 | 5,281.08 | 5,264.65 | 5,267.99 | 0.0M |
| 2025-07-18 | 5,250.24 | 5,296.05 | 5,250.24 | 5,266.13 | 0.0M |
| 2025-07-17 | 5,245.13 | 5,261.58 | 5,233.79 | 5,249.36 | 0.0M |
| 2025-07-16 | 5,299.98 | 5,299.98 | 5,235.62 | 5,244.17 | 0.0M |
| 2025-07-15 | 5,276.47 | 5,319.84 | 5,276.47 | 5,299.44 | 0.0M |
| 2025-07-14 | 5,242.18 | 5,280.10 | 5,209.73 | 5,275.93 | 0.0M |
| 2025-07-11 | 5,232.12 | 5,254.86 | 5,203.09 | 5,242.26 | 0.0M |
| 2025-07-10 | 5,202.97 | 5,234.97 | 5,201.60 | 5,232.12 | 0.0M |
| 2025-07-09 | 5,191.64 | 5,231.99 | 5,191.64 | 5,202.91 | 0.0M |
| 2025-07-08 | 5,195.98 | 5,205.20 | 5,169.78 | 5,190.93 | 0.0M |
| 2025-07-07 | 5,201.23 | 5,222.55 | 5,191.81 | 5,196.16 | 0.0M |
| 2025-07-04 | 5,183.21 | 5,203.10 | 5,169.76 | 5,200.70 | 0.0M |
| 2025-07-03 | 5,156.77 | 5,193.53 | 5,156.77 | 5,183.03 | 0.0M |
| 2025-07-02 | 5,119.27 | 5,166.03 | 5,116.46 | 5,156.94 | 0.0M |
| 2025-07-01 | 5,138.04 | 5,143.42 | 5,112.95 | 5,118.45 | 0.0M |
| 2025-06-30 | 5,096.06 | 5,137.72 | 5,096.06 | 5,137.56 | 0.0M |
| 2025-06-27 | 5,053.57 | 5,114.57 | 5,053.57 | 5,095.27 | 0.0M |
| 2025-06-26 | 5,083.32 | 5,098.71 | 5,043.99 | 5,053.57 | 0.0M |
| 2025-06-25 | 5,061.33 | 5,099.84 | 5,061.33 | 5,082.63 | 0.0M |
| 2025-06-24 | 5,032.23 | 5,089.48 | 5,032.23 | 5,061.10 | 0.0M |
| 2025-06-23 | 5,059.31 | 5,059.31 | 5,021.62 | 5,032.06 | 0.0M |
| 2025-06-20 | 5,040.86 | 5,069.64 | 5,020.04 | 5,058.15 | 0.0M |
| 2025-06-19 | 5,036.38 | 5,055.50 | 4,995.79 | 5,038.68 | 0.0M |
| 2025-06-18 | 5,029.22 | 5,031.45 | 5,008.07 | 5,026.98 | 0.0M |
| 2025-06-17 | 5,064.08 | 5,064.08 | 5,027.62 | 5,029.52 | 0.0M |
| 2025-06-16 | 5,032.58 | 5,072.59 | 5,028.49 | 5,066.62 | 0.0M |
| 2025-06-13 | 5,059.84 | 5,059.84 | 5,009.56 | 5,032.58 | 0.0M |
| 2025-06-12 | 5,077.71 | 5,077.71 | 5,028.12 | 5,059.05 | 0.0M |
| 2025-06-11 | 5,056.13 | 5,099.52 | 5,056.13 | 5,077.37 | 0.0M |
| 2025-06-10 | 5,041.23 | 5,067.55 | 5,027.98 | 5,057.39 | 0.0M |
| 2025-06-06 | 5,011.46 | 5,058.44 | 5,011.46 | 5,041.23 | 0.0M |
| 2025-06-05 | 5,009.81 | 5,027.12 | 4,999.51 | 5,010.46 | 0.0M |
| 2025-06-04 | 4,970.16 | 5,024.67 | 4,967.46 | 5,009.54 | 0.0M |
| 2025-06-03 | 4,996.71 | 5,006.33 | 4,963.57 | 4,969.65 | 0.0M |
| 2025-06-02 | 4,991.14 | 4,993.78 | 4,950.32 | 4,991.52 | 0.0M |
| 2025-05-30 | 4,984.99 | 5,010.69 | 4,965.85 | 4,991.53 | 0.0M |
| 2025-05-28 | 5,017.91 | 5,025.18 | 4,977.99 | 4,977.99 | 0.0M |
| 2025-05-27 | 4,998.00 | 5,019.20 | 4,988.70 | 5,013.59 | 0.0M |
| 2025-05-26 | 4,960.92 | 5,011.14 | 4,960.92 | 4,997.80 | 0.0M |
| 2025-05-23 | 4,954.62 | 5,003.29 | 4,902.80 | 4,960.59 | 0.0M |
| 2025-05-22 | 5,028.84 | 5,028.84 | 4,932.49 | 4,952.23 | 0.0M |
| 2025-05-21 | 5,009.40 | 5,016.23 | 4,988.70 | 5,013.84 | 0.0M |
| 2025-05-20 | 5,004.41 | 5,018.49 | 4,978.94 | 5,007.60 | 0.0M |
| 2025-05-19 | 5,019.94 | 5,019.94 | 4,965.01 | 5,004.52 | 0.0M |
| 2025-05-16 | 4,972.29 | 5,030.46 | 4,972.29 | 5,019.73 | 0.0M |
| 2025-05-15 | 4,936.63 | 4,971.06 | 4,912.96 | 4,971.06 | 0.0M |
| 2025-05-14 | 4,906.62 | 4,940.00 | 4,906.62 | 4,933.65 | 0.0M |
| 2025-05-13 | 4,888.13 | 4,916.92 | 4,882.98 | 4,904.91 | 0.0M |
| 2025-05-12 | 4,865.19 | 4,902.75 | 4,864.37 | 4,887.07 | 0.0M |
| 2025-05-09 | 4,853.60 | 4,867.98 | 4,844.39 | 4,849.53 | 0.0M |
| 2025-05-08 | 4,886.37 | 4,890.58 | 4,830.38 | 4,851.86 | 0.0M |
| 2025-05-07 | 4,849.98 | 4,877.25 | 4,821.71 | 4,877.25 | 0.0M |
| 2025-05-06 | 4,882.29 | 4,882.29 | 4,828.12 | 4,846.92 | 0.0M |
| 2025-05-05 | 4,880.37 | 4,896.51 | 4,860.09 | 4,882.64 | 0.0M |
| 2025-05-02 | 4,791.25 | 4,875.34 | 4,791.25 | 4,875.34 | 0.0M |
| 2025-04-30 | 4,775.99 | 4,793.26 | 4,749.14 | 4,784.97 | 0.0M |
| 2025-04-29 | 4,753.29 | 4,761.47 | 4,716.78 | 4,747.54 | 0.0M |
| 2025-04-28 | 4,710.81 | 4,759.13 | 4,710.81 | 4,753.03 | 0.0M |
| 2025-04-25 | 4,704.06 | 4,742.34 | 4,693.17 | 4,710.05 | 0.0M |
| 2025-04-24 | 4,725.27 | 4,725.27 | 4,678.98 | 4,693.21 | 0.0M |
| 2025-04-23 | 4,613.72 | 4,737.31 | 4,613.72 | 4,725.37 | 0.0M |
| 2025-04-22 | 4,634.46 | 4,653.95 | 4,588.29 | 4,608.90 | 0.0M |
| 2025-04-16 | 4,622.68 | 4,634.20 | 4,579.57 | 4,634.20 | 0.0M |
| 2025-04-15 | 4,582.24 | 4,638.16 | 4,582.24 | 4,623.81 | 0.0M |
| 2025-04-14 | 4,509.33 | 4,591.05 | 4,509.33 | 4,581.93 | 0.0M |
| 2025-04-11 | 4,492.32 | 4,530.46 | 4,436.59 | 4,508.74 | 0.0M |
| 2025-04-10 | 4,375.14 | 4,582.99 | 4,375.14 | 4,490.27 | 0.0M |
| 2025-04-09 | 4,447.82 | 4,447.82 | 4,301.72 | 4,365.55 | 0.0M |
| 2025-04-08 | 4,417.50 | 4,454.36 | 4,339.61 | 4,449.63 | 0.0M |
| 2025-04-07 | 4,444.71 | 4,459.52 | 4,191.73 | 4,416.68 | 0.0M |
| 2025-04-04 | 4,653.66 | 4,657.41 | 4,454.14 | 4,454.23 | 0.0M |
| 2025-04-03 | 4,692.99 | 4,692.99 | 4,579.38 | 4,651.45 | 0.0M |
| 2025-04-02 | 4,744.76 | 4,760.73 | 4,683.64 | 4,693.08 | 0.0M |
| 2025-04-01 | 4,743.63 | 4,774.33 | 4,742.81 | 4,744.53 | 0.0M |
| 2025-03-31 | 4,769.84 | 4,769.84 | 4,704.36 | 4,742.49 | 0.0M |
| 2025-03-28 | 4,827.71 | 4,832.97 | 4,762.19 | 4,769.50 | 0.0M |
| 2025-03-27 | 4,862.19 | 4,862.19 | 4,795.67 | 4,827.97 | 0.0M |
| 2025-03-26 | 4,890.38 | 4,890.38 | 4,861.07 | 4,862.91 | 0.0M |
| 2025-03-25 | 4,873.19 | 4,907.31 | 4,873.19 | 4,880.67 | 0.0M |
| 2025-03-24 | 4,878.00 | 4,911.99 | 4,857.94 | 4,873.19 | 0.0M |
| 2025-03-21 | 4,907.68 | 4,907.68 | 4,857.90 | 4,879.05 | 0.0M |
| 2025-03-20 | 4,926.69 | 4,942.70 | 4,871.99 | 4,899.84 | 0.0M |
| 2025-03-19 | 4,906.32 | 4,925.17 | 4,891.88 | 4,924.32 | 0.0M |
| 2025-03-18 | 4,870.29 | 4,922.94 | 4,870.29 | 4,906.32 | 0.0M |
| 2025-03-17 | 4,814.23 | 4,869.76 | 4,814.23 | 4,869.76 | 0.0M |
| 2025-03-14 | 4,773.66 | 4,813.57 | 4,773.66 | 4,813.57 | 0.0M |
| 2025-03-13 | 4,712.65 | 4,775.73 | 4,712.65 | 4,772.34 | 0.0M |
| 2025-03-12 | 4,727.26 | 4,760.93 | 4,710.63 | 4,712.76 | 0.0M |
| 2025-03-11 | 4,761.19 | 4,768.60 | 4,715.11 | 4,726.88 | 0.0M |
| 2025-03-10 | 4,805.27 | 4,818.36 | 4,752.45 | 4,762.56 | 0.0M |
| 2025-03-07 | 4,775.44 | 4,805.23 | 4,754.55 | 4,805.23 | 0.0M |
| 2025-03-06 | 4,741.21 | 4,783.39 | 4,736.12 | 4,775.71 | 0.0M |
| 2025-03-05 | 4,697.88 | 4,775.15 | 4,697.88 | 4,739.91 | 0.0M |
| 2025-03-04 | 4,823.15 | 4,823.15 | 4,697.25 | 4,697.25 | 0.0M |
| 2025-03-03 | 4,820.32 | 4,840.52 | 4,786.56 | 4,822.78 | 0.0M |
| 2025-02-28 | 4,833.08 | 4,833.08 | 4,795.99 | 4,818.77 | 0.0M |
| 2025-02-27 | 4,880.86 | 4,880.86 | 4,827.79 | 4,832.82 | 0.0M |
| 2025-02-26 | 4,843.57 | 4,882.48 | 4,843.57 | 4,881.93 | 0.0M |
| 2025-02-25 | 4,845.33 | 4,862.82 | 4,830.51 | 4,843.34 | 0.0M |
| 2025-02-24 | 4,854.67 | 4,861.81 | 4,826.08 | 4,846.63 | 0.0M |
| 2025-02-21 | 4,840.26 | 4,877.18 | 4,840.26 | 4,851.48 | 0.0M |
| 2025-02-20 | 4,843.58 | 4,854.76 | 4,826.47 | 4,836.42 | 0.0M |
| 2025-02-19 | 4,870.59 | 4,894.97 | 4,830.77 | 4,843.43 | 0.0M |
| 2025-02-18 | 4,881.46 | 4,893.73 | 4,859.52 | 4,870.59 | 0.0M |
| 2025-02-17 | 4,874.16 | 4,885.72 | 4,834.29 | 4,881.35 | 0.0M |
| 2025-02-14 | 4,849.85 | 4,880.51 | 4,837.20 | 4,873.96 | 0.0M |
| 2025-02-13 | 4,804.86 | 4,851.53 | 4,803.72 | 4,849.43 | 0.0M |
| 2025-02-12 | 4,849.62 | 4,858.81 | 4,785.64 | 4,803.62 | 0.0M |
| 2025-02-11 | 4,823.02 | 4,848.56 | 4,813.69 | 4,848.56 | 0.0M |
| 2025-02-10 | 4,829.33 | 4,846.06 | 4,820.74 | 4,823.99 | 0.0M |
| 2025-02-07 | 4,875.83 | 4,875.83 | 4,819.81 | 4,829.85 | 0.0M |
| 2025-02-06 | 4,849.32 | 4,892.82 | 4,849.32 | 4,876.69 | 0.0M |
| 2025-02-05 | 4,837.23 | 4,859.70 | 4,835.40 | 4,848.35 | 0.0M |
| 2025-02-04 | 4,815.87 | 4,850.00 | 4,810.41 | 4,837.39 | 0.0M |
| 2025-02-03 | 4,894.17 | 4,894.17 | 4,787.99 | 4,813.55 | 0.0M |
| 2025-01-31 | 4,937.60 | 4,937.60 | 4,891.71 | 4,896.67 | 0.0M |
| 2025-01-30 | 4,877.71 | 4,937.04 | 4,877.71 | 4,937.04 | 0.0M |
| 2025-01-29 | 4,844.79 | 4,882.95 | 4,844.79 | 4,877.71 | 0.0M |
| 2025-01-28 | 4,790.44 | 4,849.52 | 4,789.94 | 4,843.44 | 0.0M |
| 2025-01-27 | 4,773.90 | 4,790.44 | 4,754.96 | 4,790.44 | 0.0M |
| 2025-01-24 | 4,770.02 | 4,825.01 | 4,770.02 | 4,774.48 | 0.0M |
| 2025-01-23 | 4,733.46 | 4,774.74 | 4,732.20 | 4,769.60 | 0.0M |
| 2025-01-22 | 4,713.31 | 4,747.96 | 4,711.90 | 4,733.46 | 0.0M |
| 2025-01-21 | 4,711.56 | 4,719.75 | 4,695.46 | 4,713.31 | 0.0M |
| 2025-01-20 | 4,696.93 | 4,719.39 | 4,696.93 | 4,711.77 | 0.0M |
| 2025-01-17 | 4,656.26 | 4,700.38 | 4,656.26 | 4,697.18 | 0.0M |
| 2025-01-16 | 4,649.58 | 4,700.10 | 4,649.58 | 4,655.62 | 0.0M |
| 2025-01-15 | 4,578.85 | 4,652.94 | 4,578.85 | 4,649.84 | 0.0M |
| 2025-01-14 | 4,558.40 | 4,601.56 | 4,558.40 | 4,578.85 | 0.0M |
| 2025-01-13 | 4,589.45 | 4,589.45 | 4,532.60 | 4,558.04 | 0.0M |
| 2025-01-10 | 4,612.83 | 4,619.28 | 4,587.52 | 4,590.08 | 0.0M |
| 2025-01-09 | 4,559.83 | 4,620.45 | 4,559.83 | 4,611.49 | 0.0M |
| 2025-01-08 | 4,588.30 | 4,591.96 | 4,550.69 | 4,563.25 | 0.0M |
| 2025-01-07 | 4,580.09 | 4,585.36 | 4,554.01 | 4,583.78 | 0.0M |
| 2025-01-06 | 4,596.88 | 4,615.94 | 4,577.01 | 4,580.20 | 0.0M |
| 2025-01-03 | 4,605.54 | 4,609.58 | 4,577.21 | 4,597.31 | 0.0M |
| 2025-01-02 | 4,546.93 | 4,614.64 | 4,546.93 | 4,605.18 | 0.0M |