5,813.73
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,261.68 | 5,263.98 | 5,258.89 | 5,263.98 | 311.5K |
| 09:31 | 5,265.83 | 5,268.95 | 5,265.83 | 5,268.95 | 198.3K |
| 09:32 | 5,267.85 | 5,270.38 | 5,267.85 | 5,270.13 | 87.8K |
| 09:33 | 5,270.01 | 5,272.58 | 5,268.87 | 5,272.58 | 57.9K |
| 09:34 | 5,271.89 | 5,273.89 | 5,271.80 | 5,273.27 | 54.0K |
| 09:35 | 5,274.14 | 5,275.37 | 5,273.24 | 5,275.08 | 118.8K |
| 09:36 | 5,274.26 | 5,276.42 | 5,274.26 | 5,276.20 | 40.8K |
| 09:37 | 5,277.80 | 5,278.26 | 5,277.72 | 5,278.05 | 47.5K |
| 09:38 | 5,277.50 | 5,278.99 | 5,277.06 | 5,277.06 | 48.0K |
| 09:39 | 5,276.83 | 5,277.81 | 5,276.83 | 5,277.81 | 24.3K |
| 09:40 | 5,277.41 | 5,278.27 | 5,277.25 | 5,277.98 | 41.1K |
| 09:41 | 5,277.37 | 5,279.20 | 5,277.37 | 5,279.20 | 56.5K |
| 09:42 | 5,279.76 | 5,279.76 | 5,276.86 | 5,276.86 | 61.2K |
| 09:43 | 5,277.09 | 5,277.09 | 5,276.68 | 5,276.78 | 30.0K |
| 09:44 | 5,276.73 | 5,277.37 | 5,276.73 | 5,277.37 | 48.1K |
| 09:45 | 5,276.92 | 5,276.92 | 5,274.99 | 5,274.99 | 20.4K |
| 09:46 | 5,276.61 | 5,276.97 | 5,276.41 | 5,276.97 | 29.2K |
| 09:47 | 5,277.24 | 5,277.64 | 5,276.20 | 5,276.20 | 22.3K |
| 09:48 | 5,276.44 | 5,277.38 | 5,276.35 | 5,276.35 | 24.7K |
| 09:49 | 5,276.39 | 5,276.83 | 5,275.85 | 5,275.85 | 39.0K |
| 09:50 | 5,275.84 | 5,276.55 | 5,275.84 | 5,276.55 | 22.8K |
| 09:51 | 5,276.70 | 5,276.70 | 5,275.40 | 5,275.40 | 26.6K |
| 09:52 | 5,275.42 | 5,276.66 | 5,275.42 | 5,276.66 | 30.8K |
| 09:53 | 5,276.60 | 5,276.62 | 5,276.39 | 5,276.62 | 48.7K |
| 09:54 | 5,277.21 | 5,277.21 | 5,276.16 | 5,276.16 | 15.4K |
| 09:55 | 5,276.67 | 5,278.24 | 5,276.67 | 5,278.24 | 36.4K |
| 09:56 | 5,275.01 | 5,276.04 | 5,275.01 | 5,275.69 | 45.5K |
| 09:57 | 5,275.89 | 5,277.40 | 5,275.81 | 5,277.40 | 17.1K |
| 09:58 | 5,276.94 | 5,276.94 | 5,276.67 | 5,276.67 | 29.6K |
| 09:59 | 5,276.54 | 5,276.54 | 5,275.60 | 5,275.75 | 11.9K |
| 10:00 | 5,276.40 | 5,276.40 | 5,274.03 | 5,274.03 | 22.8K |
| 10:01 | 5,274.24 | 5,275.72 | 5,274.24 | 5,275.53 | 33.3K |
| 10:02 | 5,275.79 | 5,276.92 | 5,275.79 | 5,276.01 | 24.2K |
| 10:03 | 5,277.12 | 5,278.16 | 5,277.12 | 5,278.16 | 39.5K |
| 10:04 | 5,277.59 | 5,278.29 | 5,277.36 | 5,278.29 | 18.6K |
| 10:05 | 5,277.31 | 5,277.88 | 5,277.31 | 5,277.61 | 28.5K |
| 10:06 | 5,277.03 | 5,277.03 | 5,276.71 | 5,277.00 | 46.9K |
| 10:07 | 5,277.03 | 5,277.44 | 5,277.03 | 5,277.44 | 17.5K |
| 10:08 | 5,277.55 | 5,278.38 | 5,277.45 | 5,278.38 | 27.7K |
| 10:09 | 5,278.86 | 5,279.42 | 5,278.81 | 5,279.42 | 42.0K |
| 10:10 | 5,279.95 | 5,280.07 | 5,279.90 | 5,279.90 | 37.6K |
| 10:11 | 5,280.14 | 5,280.14 | 5,278.43 | 5,278.51 | 24.1K |
| 10:12 | 5,279.59 | 5,279.69 | 5,279.42 | 5,279.69 | 37.2K |
| 10:13 | 5,279.38 | 5,280.17 | 5,279.38 | 5,279.77 | 19.9K |
| 10:14 | 5,280.06 | 5,280.06 | 5,279.38 | 5,279.38 | 27.2K |
| 10:15 | 5,279.22 | 5,279.22 | 5,278.99 | 5,279.04 | 20.3K |
| 10:16 | 5,279.47 | 5,279.89 | 5,279.47 | 5,279.67 | 21.6K |
| 10:17 | 5,278.88 | 5,278.88 | 5,277.02 | 5,277.02 | 20.2K |
| 10:18 | 5,276.84 | 5,277.36 | 5,276.84 | 5,277.20 | 10.0K |
| 10:19 | 5,277.30 | 5,278.14 | 5,277.30 | 5,278.14 | 20.7K |
| 10:20 | 5,277.21 | 5,277.78 | 5,277.21 | 5,277.30 | 16.5K |
| 10:21 | 5,277.25 | 5,277.38 | 5,275.83 | 5,275.83 | 20.3K |
| 10:22 | 5,275.40 | 5,275.40 | 5,275.02 | 5,275.14 | 13.7K |
| 10:23 | 5,275.26 | 5,275.26 | 5,274.29 | 5,274.29 | 18.0K |
| 10:24 | 5,274.12 | 5,274.12 | 5,272.10 | 5,272.10 | 36.4K |
| 10:25 | 5,271.81 | 5,272.90 | 5,271.81 | 5,272.90 | 15.9K |
| 10:26 | 5,273.69 | 5,273.69 | 5,273.13 | 5,273.13 | 12.4K |
| 10:27 | 5,272.64 | 5,273.39 | 5,272.63 | 5,273.39 | 28.3K |
| 10:28 | 5,273.39 | 5,273.39 | 5,272.77 | 5,272.78 | 13.5K |
| 10:29 | 5,272.36 | 5,273.32 | 5,272.34 | 5,273.32 | 24.5K |
| 10:30 | 5,274.84 | 5,274.84 | 5,272.97 | 5,272.97 | 16.3K |
| 10:31 | 5,272.82 | 5,272.82 | 5,271.69 | 5,271.69 | 15.7K |
| 10:32 | 5,271.07 | 5,271.47 | 5,271.07 | 5,271.47 | 19.1K |
| 10:33 | 5,271.15 | 5,271.15 | 5,271.03 | 5,271.05 | 16.3K |
| 10:34 | 5,270.88 | 5,271.78 | 5,270.80 | 5,271.78 | 15.5K |
| 10:35 | 5,271.82 | 5,272.60 | 5,271.68 | 5,272.60 | 12.9K |
| 10:36 | 5,272.69 | 5,272.69 | 5,271.34 | 5,271.34 | 9.9K |
| 10:37 | 5,271.24 | 5,271.43 | 5,270.93 | 5,270.93 | 5.5K |
| 10:38 | 5,271.34 | 5,271.46 | 5,270.26 | 5,270.26 | 20.0K |
| 10:39 | 5,270.67 | 5,270.83 | 5,270.59 | 5,270.59 | 17.3K |
| 10:40 | 5,270.54 | 5,270.54 | 5,268.75 | 5,268.75 | 25.6K |
| 10:41 | 5,268.67 | 5,268.67 | 5,268.22 | 5,268.26 | 10.5K |
| 10:42 | 5,268.20 | 5,268.20 | 5,267.76 | 5,267.77 | 17.1K |
| 10:43 | 5,267.71 | 5,268.53 | 5,267.71 | 5,268.53 | 10.7K |
| 10:44 | 5,268.56 | 5,268.56 | 5,268.10 | 5,268.10 | 15.8K |
| 10:45 | 5,267.87 | 5,267.87 | 5,267.73 | 5,267.73 | 7.8K |
| 10:46 | 5,267.75 | 5,267.87 | 5,267.39 | 5,267.39 | 16.4K |
| 10:47 | 5,267.37 | 5,267.65 | 5,267.37 | 5,267.65 | 15.8K |
| 10:48 | 5,267.53 | 5,267.70 | 5,267.27 | 5,267.70 | 10.3K |
| 10:49 | 5,268.11 | 5,268.11 | 5,267.01 | 5,267.01 | 22.5K |
| 10:50 | 5,267.17 | 5,268.87 | 5,267.17 | 5,268.87 | 10.9K |
| 10:51 | 5,268.26 | 5,268.28 | 5,267.27 | 5,267.27 | 17.3K |
| 10:52 | 5,267.09 | 5,267.09 | 5,266.63 | 5,266.63 | 9.8K |
| 10:53 | 5,266.61 | 5,267.21 | 5,266.61 | 5,267.15 | 16.6K |
| 10:54 | 5,266.78 | 5,267.12 | 5,266.78 | 5,266.94 | 7.8K |
| 10:55 | 5,267.12 | 5,267.85 | 5,267.12 | 5,267.85 | 18.0K |
| 10:56 | 5,268.10 | 5,268.45 | 5,268.10 | 5,268.25 | 12.0K |
| 10:57 | 5,268.56 | 5,269.08 | 5,268.56 | 5,269.08 | 10.1K |
| 10:58 | 5,269.18 | 5,269.87 | 5,269.18 | 5,269.54 | 96.2K |
| 10:59 | 5,269.90 | 5,270.75 | 5,269.90 | 5,270.75 | 14.2K |
| 11:00 | 5,270.67 | 5,271.29 | 5,270.67 | 5,271.03 | 5.4K |
| 11:01 | 5,271.94 | 5,272.78 | 5,271.94 | 5,272.78 | 46.6K |
| 11:02 | 5,272.45 | 5,273.42 | 5,272.45 | 5,273.42 | 38.5K |
| 11:03 | 5,273.65 | 5,275.35 | 5,273.65 | 5,275.35 | 45.7K |
| 11:04 | 5,274.43 | 5,274.43 | 5,274.11 | 5,274.23 | 17.2K |
| 11:05 | 5,274.11 | 5,274.11 | 5,273.58 | 5,273.91 | 7.8K |
| 11:06 | 5,274.55 | 5,274.80 | 5,274.55 | 5,274.74 | 27.8K |
| 11:07 | 5,274.75 | 5,274.90 | 5,274.21 | 5,274.21 | 28.1K |
| 11:08 | 5,272.87 | 5,272.87 | 5,272.44 | 5,272.44 | 17.4K |
| 11:09 | 5,271.69 | 5,271.69 | 5,270.83 | 5,270.83 | 17.8K |
| 11:10 | 5,270.51 | 5,271.12 | 5,270.51 | 5,270.94 | 11.3K |
| 11:11 | 5,271.35 | 5,271.66 | 5,271.35 | 5,271.66 | 9.1K |
| 11:12 | 5,271.79 | 5,271.79 | 5,271.38 | 5,271.38 | 10.9K |
| 11:13 | 5,271.31 | 5,271.69 | 5,271.31 | 5,271.57 | 11.9K |
| 11:14 | 5,271.57 | 5,271.57 | 5,270.97 | 5,271.36 | 11.6K |
| 11:15 | 5,271.33 | 5,271.93 | 5,271.09 | 5,271.09 | 12.8K |
| 11:16 | 5,271.32 | 5,271.59 | 5,271.11 | 5,271.11 | 9.4K |
| 11:17 | 5,271.01 | 5,271.50 | 5,271.01 | 5,271.50 | 9.5K |
| 11:18 | 5,271.21 | 5,271.21 | 5,270.76 | 5,271.02 | 16.5K |
| 11:19 | 5,270.94 | 5,270.94 | 5,270.48 | 5,270.74 | 16.0K |
| 11:20 | 5,270.95 | 5,270.95 | 5,270.25 | 5,270.41 | 7.1K |
| 11:21 | 5,271.57 | 5,271.87 | 5,271.57 | 5,271.87 | 25.1K |
| 11:22 | 5,273.17 | 5,273.17 | 5,272.55 | 5,272.72 | 20.6K |
| 11:23 | 5,273.17 | 5,273.24 | 5,272.54 | 5,272.54 | 40.1K |
| 11:24 | 5,272.71 | 5,272.71 | 5,272.13 | 5,272.13 | 5.5K |
| 11:25 | 5,272.03 | 5,272.33 | 5,272.03 | 5,272.33 | 8.3K |
| 11:26 | 5,272.85 | 5,273.53 | 5,272.85 | 5,273.53 | 13.0K |
| 11:27 | 5,273.50 | 5,274.07 | 5,273.20 | 5,274.07 | 18.9K |
| 11:28 | 5,274.17 | 5,274.48 | 5,274.07 | 5,274.10 | 18.2K |
| 11:29 | 5,274.78 | 5,275.43 | 5,274.44 | 5,275.43 | 20.2K |
| 11:30 | 5,275.63 | 5,275.90 | 5,275.09 | 5,275.09 | 33.9K |
| 11:31 | 5,274.79 | 5,274.79 | 5,274.23 | 5,274.23 | 24.7K |
| 11:32 | 5,273.84 | 5,274.80 | 5,273.84 | 5,274.68 | 12.9K |
| 11:33 | 5,274.57 | 5,275.33 | 5,274.57 | 5,275.33 | 25.3K |
| 11:34 | 5,275.46 | 5,275.46 | 5,274.62 | 5,274.62 | 12.6K |
| 11:35 | 5,274.28 | 5,274.28 | 5,271.51 | 5,271.51 | 19.9K |
| 11:36 | 5,271.44 | 5,271.52 | 5,271.04 | 5,271.04 | 14.7K |
| 11:37 | 5,271.22 | 5,271.22 | 5,270.06 | 5,270.12 | 6.5K |
| 11:38 | 5,270.91 | 5,271.85 | 5,270.91 | 5,271.85 | 12.6K |
| 11:39 | 5,272.96 | 5,273.28 | 5,272.92 | 5,273.27 | 13.5K |
| 11:40 | 5,273.37 | 5,273.37 | 5,272.75 | 5,272.89 | 6.1K |
| 11:41 | 5,273.40 | 5,273.56 | 5,272.99 | 5,273.56 | 13.0K |
| 11:42 | 5,273.70 | 5,273.98 | 5,273.53 | 5,273.98 | 7.0K |
| 11:43 | 5,273.95 | 5,273.95 | 5,273.38 | 5,273.38 | 7.1K |
| 11:44 | 5,273.49 | 5,273.49 | 5,273.15 | 5,273.32 | 11.4K |
| 11:45 | 5,272.72 | 5,272.72 | 5,271.64 | 5,271.64 | 7.5K |
| 11:46 | 5,271.70 | 5,271.70 | 5,271.40 | 5,271.40 | 4.8K |
| 11:47 | 5,271.32 | 5,271.87 | 5,271.32 | 5,271.87 | 3.6K |
| 11:48 | 5,271.17 | 5,271.57 | 5,271.17 | 5,271.52 | 12.1K |
| 11:49 | 5,271.52 | 5,271.52 | 5,270.79 | 5,270.79 | 9.5K |
| 11:50 | 5,270.68 | 5,270.85 | 5,270.42 | 5,270.85 | 3.9K |
| 11:51 | 5,271.55 | 5,271.62 | 5,271.14 | 5,271.14 | 8.9K |
| 11:52 | 5,271.08 | 5,271.08 | 5,270.87 | 5,270.97 | 8.8K |
| 11:53 | 5,271.03 | 5,271.31 | 5,271.03 | 5,271.31 | 10.7K |
| 11:54 | 5,270.46 | 5,270.46 | 5,269.55 | 5,269.55 | 29.4K |
| 11:55 | 5,269.21 | 5,269.21 | 5,268.85 | 5,269.10 | 6.6K |
| 11:56 | 5,268.98 | 5,271.28 | 5,268.98 | 5,270.82 | 29.8K |
| 11:57 | 5,271.26 | 5,271.59 | 5,271.22 | 5,271.59 | 8.5K |
| 11:58 | 5,271.20 | 5,271.51 | 5,271.20 | 5,271.51 | 9.2K |
| 11:59 | 5,271.77 | 5,271.77 | 5,271.00 | 5,271.00 | 15.2K |
| 12:00 | 5,271.04 | 5,272.47 | 5,271.04 | 5,272.11 | 14.0K |
| 12:01 | 5,272.11 | 5,272.86 | 5,272.11 | 5,272.86 | 5.8K |
| 12:02 | 5,273.74 | 5,274.12 | 5,273.70 | 5,273.79 | 13.6K |
| 12:03 | 5,273.85 | 5,273.91 | 5,273.70 | 5,273.91 | 10.8K |
| 12:04 | 5,274.06 | 5,274.17 | 5,274.06 | 5,274.17 | 31.9K |
| 12:05 | 5,274.10 | 5,274.10 | 5,273.50 | 5,273.50 | 14.2K |
| 12:06 | 5,273.87 | 5,274.60 | 5,273.87 | 5,274.47 | 19.0K |
| 12:07 | 5,274.08 | 5,274.08 | 5,273.60 | 5,273.60 | 19.7K |
| 12:08 | 5,272.63 | 5,272.68 | 5,272.44 | 5,272.44 | 17.3K |
| 12:09 | 5,272.96 | 5,274.05 | 5,272.96 | 5,274.03 | 17.4K |
| 12:10 | 5,274.13 | 5,274.13 | 5,273.13 | 5,273.13 | 28.8K |
| 12:11 | 5,273.07 | 5,273.66 | 5,273.07 | 5,273.66 | 10.9K |
| 12:12 | 5,273.57 | 5,274.14 | 5,273.57 | 5,274.14 | 9.3K |
| 12:13 | 5,274.43 | 5,274.61 | 5,274.04 | 5,274.04 | 12.5K |
| 12:14 | 5,273.94 | 5,273.97 | 5,273.79 | 5,273.79 | 9.9K |
| 12:15 | 5,273.91 | 5,274.16 | 5,273.91 | 5,274.16 | 4.0K |
| 12:16 | 5,274.20 | 5,274.27 | 5,273.64 | 5,273.64 | 8.6K |
| 12:17 | 5,273.44 | 5,273.98 | 5,273.44 | 5,273.84 | 9.6K |
| 12:18 | 5,274.97 | 5,274.97 | 5,274.58 | 5,274.58 | 15.9K |
| 12:19 | 5,273.38 | 5,273.83 | 5,273.38 | 5,273.61 | 16.4K |
| 12:20 | 5,273.53 | 5,273.53 | 5,273.12 | 5,273.12 | 6.7K |
| 12:21 | 5,273.21 | 5,273.67 | 5,272.70 | 5,272.70 | 14.5K |
| 12:22 | 5,272.79 | 5,272.79 | 5,271.85 | 5,271.85 | 8.2K |
| 12:23 | 5,271.17 | 5,271.18 | 5,271.04 | 5,271.04 | 14.5K |
| 12:24 | 5,270.70 | 5,270.70 | 5,270.24 | 5,270.37 | 10.3K |
| 12:25 | 5,270.40 | 5,270.40 | 5,270.20 | 5,270.20 | 7.0K |
| 12:26 | 5,269.97 | 5,270.27 | 5,269.87 | 5,270.27 | 12.5K |
| 12:27 | 5,270.33 | 5,270.49 | 5,270.33 | 5,270.49 | 6.2K |
| 12:28 | 5,270.47 | 5,270.47 | 5,269.99 | 5,269.99 | 18.6K |
| 12:29 | 5,269.99 | 5,269.99 | 5,268.69 | 5,268.69 | 10.9K |
| 12:30 | 5,268.45 | 5,270.03 | 5,268.45 | 5,269.76 | 13.6K |
| 12:31 | 5,270.98 | 5,271.07 | 5,270.98 | 5,271.07 | 13.2K |
| 12:32 | 5,271.06 | 5,271.90 | 5,270.98 | 5,271.90 | 12.0K |
| 12:33 | 5,272.03 | 5,272.21 | 5,272.03 | 5,272.09 | 5.0K |
| 12:34 | 5,271.66 | 5,271.66 | 5,271.61 | 5,271.66 | 6.5K |
| 12:35 | 5,271.66 | 5,271.92 | 5,271.57 | 5,271.92 | 6.1K |
| 12:36 | 5,271.84 | 5,271.84 | 5,270.62 | 5,270.62 | 10.5K |
| 12:37 | 5,270.50 | 5,270.50 | 5,269.95 | 5,269.95 | 4.7K |
| 12:38 | 5,269.89 | 5,270.00 | 5,269.73 | 5,270.00 | 8.5K |
| 12:39 | 5,270.04 | 5,270.04 | 5,269.81 | 5,270.04 | 8.3K |
| 12:40 | 5,270.17 | 5,271.96 | 5,270.17 | 5,271.93 | 12.0K |
| 12:41 | 5,272.10 | 5,272.37 | 5,272.10 | 5,272.12 | 10.1K |
| 12:42 | 5,271.31 | 5,272.46 | 5,271.31 | 5,272.46 | 13.6K |
| 12:43 | 5,272.46 | 5,272.46 | 5,271.39 | 5,271.39 | 8.1K |
| 12:44 | 5,271.31 | 5,271.36 | 5,271.27 | 5,271.27 | 4.0K |
| 12:45 | 5,271.36 | 5,271.49 | 5,271.17 | 5,271.49 | 5.0K |
| 12:46 | 5,271.38 | 5,271.89 | 5,271.38 | 5,271.68 | 12.3K |
| 12:47 | 5,271.73 | 5,271.73 | 5,271.48 | 5,271.62 | 13.8K |
| 12:48 | 5,272.20 | 5,273.12 | 5,272.20 | 5,273.12 | 17.9K |
| 12:49 | 5,273.46 | 5,274.11 | 5,273.46 | 5,274.11 | 10.3K |
| 12:50 | 5,274.10 | 5,274.10 | 5,273.76 | 5,274.03 | 11.8K |
| 12:51 | 5,274.05 | 5,274.66 | 5,273.43 | 5,273.43 | 30.4K |
| 12:52 | 5,273.75 | 5,273.90 | 5,273.59 | 5,273.59 | 9.9K |
| 12:53 | 5,273.38 | 5,273.61 | 5,273.38 | 5,273.61 | 7.5K |
| 12:54 | 5,273.97 | 5,274.92 | 5,273.97 | 5,274.91 | 15.8K |
| 12:55 | 5,275.01 | 5,275.14 | 5,274.67 | 5,274.67 | 8.0K |
| 12:56 | 5,274.93 | 5,274.99 | 5,274.82 | 5,274.99 | 10.8K |
| 12:57 | 5,275.09 | 5,275.21 | 5,275.03 | 5,275.21 | 6.5K |
| 12:58 | 5,275.35 | 5,275.89 | 5,275.35 | 5,275.89 | 32.2K |
| 12:59 | 5,275.67 | 5,276.00 | 5,274.60 | 5,274.60 | 63.5K |
| 13:00 | 5,275.01 | 5,275.01 | 5,274.82 | 5,274.83 | 11.5K |
| 13:01 | 5,274.97 | 5,275.25 | 5,274.97 | 5,275.25 | 10.7K |
| 13:02 | 5,274.92 | 5,274.92 | 5,274.51 | 5,274.56 | 20.6K |
| 13:03 | 5,274.52 | 5,276.43 | 5,274.52 | 5,276.43 | 73.7K |
| 13:04 | 5,276.04 | 5,276.08 | 5,275.94 | 5,276.08 | 6.3K |
| 13:05 | 5,276.21 | 5,276.28 | 5,276.20 | 5,276.28 | 5.6K |
| 13:06 | 5,276.27 | 5,276.27 | 5,275.84 | 5,275.84 | 8.7K |
| 13:07 | 5,274.94 | 5,274.94 | 5,274.46 | 5,274.46 | 13.2K |
| 13:08 | 5,274.41 | 5,274.41 | 5,273.86 | 5,273.86 | 13.1K |
| 13:09 | 5,273.51 | 5,273.56 | 5,273.27 | 5,273.27 | 56.2K |
| 13:10 | 5,273.01 | 5,273.01 | 5,272.58 | 5,272.59 | 7.0K |
| 13:11 | 5,272.53 | 5,272.57 | 5,272.30 | 5,272.57 | 17.2K |
| 13:12 | 5,273.12 | 5,273.80 | 5,273.12 | 5,273.80 | 11.5K |
| 13:13 | 5,274.50 | 5,274.50 | 5,274.44 | 5,274.44 | 11.1K |
| 13:14 | 5,274.49 | 5,275.14 | 5,272.81 | 5,275.14 | 124.0K |
| 13:15 | 5,275.30 | 5,275.70 | 5,275.30 | 5,275.49 | 14.4K |
| 13:16 | 5,275.26 | 5,275.36 | 5,274.86 | 5,274.86 | 7.8K |
| 13:17 | 5,275.14 | 5,275.43 | 5,275.14 | 5,275.43 | 5.7K |
| 13:18 | 5,275.44 | 5,275.56 | 5,275.20 | 5,275.56 | 14.7K |
| 13:19 | 5,275.91 | 5,276.21 | 5,275.68 | 5,276.21 | 27.9K |
| 13:20 | 5,277.10 | 5,277.96 | 5,277.10 | 5,277.23 | 59.4K |
| 13:21 | 5,277.47 | 5,277.88 | 5,277.47 | 5,277.72 | 13.1K |
| 13:22 | 5,277.77 | 5,277.77 | 5,277.01 | 5,277.01 | 12.7K |
| 13:23 | 5,277.33 | 5,277.39 | 5,277.32 | 5,277.39 | 15.2K |
| 13:24 | 5,277.38 | 5,277.38 | 5,276.76 | 5,276.85 | 6.4K |
| 13:25 | 5,276.94 | 5,277.58 | 5,276.94 | 5,277.58 | 17.4K |
| 13:26 | 5,277.68 | 5,278.01 | 5,277.68 | 5,278.01 | 7.0K |
| 13:27 | 5,277.80 | 5,278.61 | 5,277.80 | 5,278.37 | 10.2K |
| 13:28 | 5,278.30 | 5,278.30 | 5,277.73 | 5,277.73 | 12.9K |
| 13:29 | 5,277.85 | 5,277.96 | 5,277.73 | 5,277.78 | 11.8K |
| 13:30 | 5,277.31 | 5,277.35 | 5,277.03 | 5,277.03 | 19.4K |
| 13:31 | 5,277.11 | 5,277.11 | 5,276.09 | 5,276.09 | 10.4K |
| 13:32 | 5,276.09 | 5,276.33 | 5,276.09 | 5,276.26 | 2.6K |
| 13:33 | 5,276.16 | 5,276.28 | 5,276.16 | 5,276.27 | 4.6K |
| 13:34 | 5,275.89 | 5,275.89 | 5,275.03 | 5,275.03 | 15.6K |
| 13:35 | 5,275.32 | 5,275.93 | 5,275.20 | 5,275.93 | 6.9K |
| 13:36 | 5,275.93 | 5,276.07 | 5,275.93 | 5,276.07 | 2.3K |
| 13:37 | 5,275.62 | 5,275.62 | 5,275.17 | 5,275.17 | 9.3K |
| 13:38 | 5,274.36 | 5,274.36 | 5,274.12 | 5,274.35 | 19.3K |
| 13:39 | 5,274.23 | 5,275.02 | 5,274.23 | 5,275.02 | 13.4K |
| 13:40 | 5,275.02 | 5,275.02 | 5,274.87 | 5,274.87 | 4.5K |
| 13:41 | 5,274.68 | 5,275.13 | 5,274.68 | 5,275.13 | 5.0K |
| 13:42 | 5,275.54 | 5,275.74 | 5,275.54 | 5,275.65 | 7.6K |
| 13:43 | 5,276.23 | 5,276.23 | 5,276.13 | 5,276.13 | 9.5K |
| 13:44 | 5,276.13 | 5,276.31 | 5,275.94 | 5,275.94 | 5.8K |
| 13:45 | 5,275.74 | 5,275.83 | 5,275.55 | 5,275.83 | 11.3K |
| 13:46 | 5,275.87 | 5,276.14 | 5,275.87 | 5,276.14 | 9.6K |
| 13:47 | 5,276.17 | 5,276.17 | 5,275.95 | 5,275.95 | 5.7K |
| 13:48 | 5,275.70 | 5,275.70 | 5,275.53 | 5,275.53 | 10.0K |
| 13:49 | 5,275.44 | 5,275.72 | 5,275.33 | 5,275.72 | 10.7K |
| 13:50 | 5,275.60 | 5,276.27 | 5,275.54 | 5,276.23 | 11.1K |
| 13:51 | 5,275.93 | 5,276.28 | 5,275.93 | 5,276.13 | 7.7K |
| 13:52 | 5,276.13 | 5,276.13 | 5,275.79 | 5,275.83 | 7.8K |
| 13:53 | 5,276.05 | 5,277.10 | 5,276.01 | 5,277.10 | 46.2K |
| 13:54 | 5,277.05 | 5,277.05 | 5,275.88 | 5,275.94 | 123.5K |
| 13:55 | 5,275.83 | 5,275.98 | 5,275.73 | 5,275.73 | 8.0K |
| 13:56 | 5,275.77 | 5,276.01 | 5,275.39 | 5,275.39 | 4.9K |
| 13:57 | 5,275.41 | 5,276.43 | 5,275.41 | 5,276.30 | 13.6K |
| 13:58 | 5,276.27 | 5,276.27 | 5,275.72 | 5,275.72 | 9.9K |
| 13:59 | 5,275.78 | 5,275.99 | 5,275.77 | 5,275.99 | 6.0K |
| 14:00 | 5,276.02 | 5,276.02 | 5,275.47 | 5,275.63 | 23.8K |
| 14:01 | 5,275.75 | 5,276.17 | 5,275.75 | 5,276.17 | 6.7K |
| 14:02 | 5,276.23 | 5,277.55 | 5,276.23 | 5,277.55 | 13.5K |
| 14:03 | 5,277.73 | 5,277.73 | 5,277.43 | 5,277.45 | 10.8K |
| 14:04 | 5,277.56 | 5,277.56 | 5,277.33 | 5,277.33 | 7.3K |
| 14:05 | 5,277.75 | 5,278.01 | 5,277.49 | 5,278.01 | 20.4K |
| 14:06 | 5,278.44 | 5,278.44 | 5,278.44 | 5,278.44 | 8.0K |
| 14:07 | 5,278.67 | 5,278.90 | 5,277.95 | 5,277.95 | 31.5K |
| 14:08 | 5,278.33 | 5,278.68 | 5,278.33 | 5,278.68 | 18.0K |
| 14:09 | 5,278.93 | 5,279.11 | 5,278.77 | 5,278.77 | 19.9K |
| 14:10 | 5,278.77 | 5,279.42 | 5,278.77 | 5,279.42 | 25.4K |
| 14:11 | 5,279.43 | 5,279.51 | 5,279.00 | 5,279.00 | 15.4K |
| 14:12 | 5,278.93 | 5,279.20 | 5,278.93 | 5,279.20 | 5.9K |
| 14:13 | 5,279.40 | 5,279.42 | 5,279.25 | 5,279.25 | 24.0K |
| 14:14 | 5,279.25 | 5,279.25 | 5,278.75 | 5,278.85 | 9.1K |
| 14:15 | 5,278.75 | 5,278.75 | 5,278.38 | 5,278.38 | 8.7K |
| 14:16 | 5,278.50 | 5,278.69 | 5,278.50 | 5,278.64 | 6.6K |
| 14:17 | 5,278.45 | 5,278.45 | 5,278.08 | 5,278.08 | 22.6K |
| 14:18 | 5,278.01 | 5,278.01 | 5,277.94 | 5,277.94 | 2.8K |
| 14:19 | 5,278.01 | 5,278.01 | 5,277.67 | 5,277.67 | 12.0K |
| 14:20 | 5,277.56 | 5,277.57 | 5,277.49 | 5,277.57 | 7.4K |
| 14:21 | 5,277.84 | 5,278.38 | 5,277.84 | 5,278.24 | 14.8K |
| 14:22 | 5,278.15 | 5,278.15 | 5,277.38 | 5,277.38 | 12.5K |
| 14:23 | 5,277.34 | 5,277.72 | 5,277.34 | 5,277.62 | 8.8K |
| 14:24 | 5,277.70 | 5,278.58 | 5,277.70 | 5,278.58 | 23.2K |
| 14:25 | 5,278.67 | 5,278.67 | 5,278.02 | 5,278.20 | 7.8K |
| 14:26 | 5,278.24 | 5,278.81 | 5,278.24 | 5,278.81 | 12.4K |
| 14:27 | 5,278.30 | 5,278.66 | 5,278.30 | 5,278.61 | 18.0K |
| 14:28 | 5,278.65 | 5,278.70 | 5,278.56 | 5,278.56 | 7.8K |
| 14:29 | 5,278.47 | 5,278.47 | 5,277.35 | 5,277.35 | 19.5K |
| 14:30 | 5,277.24 | 5,278.00 | 5,277.24 | 5,278.00 | 24.1K |
| 14:31 | 5,278.02 | 5,279.07 | 5,278.02 | 5,278.98 | 24.2K |
| 14:32 | 5,279.55 | 5,280.32 | 5,279.55 | 5,280.32 | 26.5K |
| 14:33 | 5,280.79 | 5,281.02 | 5,280.70 | 5,280.70 | 17.7K |
| 14:34 | 5,280.60 | 5,280.79 | 5,280.60 | 5,280.67 | 7.4K |
| 14:35 | 5,280.69 | 5,280.92 | 5,280.36 | 5,280.49 | 18.5K |
| 14:36 | 5,280.82 | 5,280.82 | 5,280.13 | 5,280.13 | 8.5K |
| 14:37 | 5,280.08 | 5,280.56 | 5,278.86 | 5,278.86 | 40.2K |
| 14:38 | 5,278.56 | 5,279.21 | 5,278.56 | 5,279.11 | 5.8K |
| 14:39 | 5,279.11 | 5,279.11 | 5,278.10 | 5,279.01 | 15.1K |
| 14:40 | 5,278.75 | 5,278.75 | 5,278.43 | 5,278.43 | 9.4K |
| 14:41 | 5,278.34 | 5,278.76 | 5,278.34 | 5,278.76 | 11.2K |
| 14:42 | 5,278.42 | 5,278.51 | 5,278.42 | 5,278.51 | 2.0K |
| 14:43 | 5,278.25 | 5,278.52 | 5,278.25 | 5,278.52 | 15.3K |
| 14:44 | 5,278.43 | 5,278.43 | 5,278.01 | 5,278.05 | 8.5K |
| 14:45 | 5,278.07 | 5,278.52 | 5,278.07 | 5,278.28 | 17.4K |
| 14:46 | 5,278.28 | 5,278.28 | 5,277.84 | 5,277.84 | 7.8K |
| 14:47 | 5,278.10 | 5,278.35 | 5,278.05 | 5,278.05 | 13.6K |
| 14:48 | 5,277.65 | 5,277.65 | 5,277.01 | 5,277.10 | 11.7K |
| 14:49 | 5,276.90 | 5,277.02 | 5,276.84 | 5,276.96 | 23.8K |
| 14:50 | 5,276.96 | 5,276.96 | 5,276.61 | 5,276.61 | 4.1K |
| 14:51 | 5,276.67 | 5,276.99 | 5,276.51 | 5,276.99 | 25.3K |
| 14:52 | 5,277.06 | 5,277.06 | 5,276.27 | 5,276.32 | 9.3K |
| 14:53 | 5,276.38 | 5,276.48 | 5,276.38 | 5,276.44 | 3.3K |
| 14:54 | 5,276.68 | 5,276.87 | 5,276.47 | 5,276.47 | 15.6K |
| 14:55 | 5,276.67 | 5,277.02 | 5,276.67 | 5,276.71 | 14.5K |
| 14:56 | 5,277.22 | 5,278.74 | 5,277.22 | 5,278.74 | 35.7K |
| 14:57 | 5,278.93 | 5,279.24 | 5,278.36 | 5,279.24 | 24.1K |
| 14:58 | 5,279.37 | 5,279.37 | 5,278.70 | 5,278.70 | 6.0K |
| 14:59 | 5,279.19 | 5,279.43 | 5,279.19 | 5,279.40 | 28.4K |
| 15:00 | 5,279.32 | 5,279.32 | 5,278.35 | 5,278.35 | 14.4K |
| 15:01 | 5,278.65 | 5,278.90 | 5,278.65 | 5,278.89 | 8.9K |
| 15:02 | 5,279.39 | 5,279.39 | 5,279.00 | 5,279.00 | 10.1K |
| 15:03 | 5,278.41 | 5,279.05 | 5,278.18 | 5,279.05 | 17.5K |
| 15:04 | 5,278.87 | 5,278.98 | 5,278.17 | 5,278.17 | 17.1K |
| 15:05 | 5,277.65 | 5,278.04 | 5,277.51 | 5,278.04 | 11.5K |
| 15:06 | 5,278.12 | 5,278.12 | 5,277.88 | 5,277.93 | 2.5K |
| 15:07 | 5,278.02 | 5,278.03 | 5,276.87 | 5,276.87 | 18.4K |
| 15:08 | 5,276.64 | 5,277.12 | 5,276.64 | 5,277.12 | 8.1K |
| 15:09 | 5,276.93 | 5,276.93 | 5,276.15 | 5,276.15 | 13.5K |
| 15:10 | 5,276.23 | 5,277.47 | 5,276.23 | 5,277.47 | 8.7K |
| 15:11 | 5,277.29 | 5,277.87 | 5,277.29 | 5,277.87 | 2.2K |
| 15:12 | 5,277.69 | 5,277.86 | 5,277.39 | 5,277.86 | 10.2K |
| 15:13 | 5,278.06 | 5,278.27 | 5,278.06 | 5,278.24 | 3.5K |
| 15:14 | 5,278.24 | 5,279.02 | 5,278.17 | 5,279.02 | 19.2K |
| 15:15 | 5,279.39 | 5,279.39 | 5,278.64 | 5,278.79 | 17.6K |
| 15:16 | 5,278.85 | 5,279.05 | 5,278.49 | 5,278.49 | 7.2K |
| 15:17 | 5,278.35 | 5,278.83 | 5,278.26 | 5,278.81 | 8.9K |
| 15:18 | 5,278.75 | 5,279.66 | 5,278.61 | 5,278.61 | 22.0K |
| 15:19 | 5,278.26 | 5,278.53 | 5,277.74 | 5,277.74 | 22.6K |
| 15:20 | 5,277.68 | 5,277.98 | 5,277.68 | 5,277.83 | 8.8K |
| 15:21 | 5,277.76 | 5,277.76 | 5,276.86 | 5,276.86 | 24.8K |
| 15:22 | 5,276.75 | 5,276.77 | 5,276.55 | 5,276.55 | 9.8K |
| 15:23 | 5,276.53 | 5,276.53 | 5,276.10 | 5,276.14 | 15.7K |
| 15:24 | 5,276.02 | 5,276.06 | 5,275.39 | 5,275.39 | 13.8K |
| 15:25 | 5,275.24 | 5,275.29 | 5,275.09 | 5,275.29 | 33.4K |
| 15:26 | 5,275.29 | 5,276.07 | 5,275.29 | 5,275.99 | 25.6K |
| 15:27 | 5,275.78 | 5,276.66 | 5,275.69 | 5,276.66 | 14.3K |
| 15:28 | 5,276.72 | 5,277.02 | 5,276.41 | 5,277.02 | 22.6K |
| 15:29 | 5,277.20 | 5,277.94 | 5,277.19 | 5,277.19 | 16.3K |
| 15:30 | 5,277.08 | 5,277.39 | 5,276.61 | 5,276.61 | 17.0K |
| 15:31 | 5,276.47 | 5,277.03 | 5,276.47 | 5,277.00 | 25.5K |
| 15:32 | 5,276.83 | 5,277.17 | 5,276.23 | 5,276.23 | 16.4K |
| 15:33 | 5,275.90 | 5,275.90 | 5,275.60 | 5,275.60 | 25.6K |
| 15:34 | 5,275.92 | 5,275.92 | 5,275.32 | 5,275.60 | 38.1K |
| 15:35 | 5,275.33 | 5,276.13 | 5,275.33 | 5,276.13 | 20.4K |
| 15:36 | 5,276.35 | 5,276.57 | 5,276.35 | 5,276.57 | 18.4K |
| 15:37 | 5,276.46 | 5,277.08 | 5,276.46 | 5,276.82 | 29.9K |
| 15:38 | 5,276.61 | 5,276.70 | 5,276.44 | 5,276.44 | 28.0K |
| 15:39 | 5,276.28 | 5,276.50 | 5,276.28 | 5,276.31 | 24.3K |
| 15:40 | 5,276.37 | 5,276.37 | 5,275.43 | 5,276.04 | 76.2K |
| 15:41 | 5,276.55 | 5,277.01 | 5,276.45 | 5,277.01 | 58.2K |
| 15:42 | 5,277.25 | 5,277.89 | 5,277.25 | 5,277.89 | 38.2K |
| 15:43 | 5,277.81 | 5,277.81 | 5,277.47 | 5,277.60 | 59.8K |
| 15:44 | 5,277.08 | 5,277.62 | 5,277.08 | 5,277.62 | 24.7K |
| 15:45 | 5,277.62 | 5,278.41 | 5,277.62 | 5,278.41 | 22.8K |
| 15:46 | 5,277.40 | 5,277.40 | 5,277.24 | 5,277.24 | 31.2K |
| 15:47 | 5,277.27 | 5,277.27 | 5,275.89 | 5,275.89 | 21.2K |
| 15:48 | 5,275.53 | 5,275.77 | 5,275.25 | 5,275.25 | 30.9K |
| 15:49 | 5,275.45 | 5,275.56 | 5,275.08 | 5,275.08 | 33.3K |
| 15:50 | 5,278.02 | 5,279.09 | 5,277.74 | 5,278.50 | 266.6K |
| 15:51 | 5,278.44 | 5,278.44 | 5,277.90 | 5,277.90 | 40.8K |
| 15:52 | 5,278.84 | 5,279.24 | 5,278.84 | 5,279.24 | 49.6K |
| 15:53 | 5,279.43 | 5,279.72 | 5,279.19 | 5,279.60 | 69.4K |
| 15:54 | 5,279.44 | 5,279.44 | 5,278.18 | 5,278.52 | 149.1K |
| 15:55 | 5,278.94 | 5,278.94 | 5,277.95 | 5,277.95 | 88.7K |
| 15:56 | 5,278.75 | 5,278.81 | 5,278.42 | 5,278.42 | 197.9K |
| 15:57 | 5,278.68 | 5,278.90 | 5,278.68 | 5,278.75 | 117.0K |
| 15:58 | 5,278.94 | 5,279.22 | 5,278.94 | 5,279.10 | 118.4K |
| 15:59 | 5,279.34 | 5,280.39 | 5,279.17 | 5,280.39 | 242.7K |
| 16:00 | 5,281.43 | 5,281.43 | 5,281.43 | 5,281.43 | 5,275.9K |
| 16:01 | 5,281.43 | 5,281.43 | 5,281.43 | 5,281.43 | 1.7K |