5,807.77
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,337.77 | 5,337.77 | 5,322.17 | 5,322.17 | 265.1K |
| 09:31 | 5,327.06 | 5,327.06 | 5,323.21 | 5,325.28 | 38.8K |
| 09:32 | 5,326.30 | 5,329.96 | 5,326.30 | 5,328.13 | 25.3K |
| 09:33 | 5,328.77 | 5,329.96 | 5,328.77 | 5,329.96 | 40.9K |
| 09:34 | 5,328.64 | 5,328.64 | 5,326.81 | 5,326.81 | 31.1K |
| 09:35 | 5,326.86 | 5,326.86 | 5,326.30 | 5,326.30 | 23.6K |
| 09:36 | 5,327.14 | 5,327.14 | 5,323.94 | 5,324.74 | 50.4K |
| 09:37 | 5,324.85 | 5,324.85 | 5,323.94 | 5,324.37 | 19.7K |
| 09:38 | 5,324.07 | 5,324.83 | 5,324.07 | 5,324.50 | 20.8K |
| 09:39 | 5,324.76 | 5,325.33 | 5,323.48 | 5,325.33 | 28.3K |
| 09:40 | 5,326.59 | 5,328.67 | 5,326.01 | 5,328.67 | 31.1K |
| 09:41 | 5,328.20 | 5,330.52 | 5,328.20 | 5,330.15 | 22.3K |
| 09:42 | 5,330.98 | 5,331.87 | 5,330.98 | 5,331.66 | 17.1K |
| 09:43 | 5,331.26 | 5,332.09 | 5,329.40 | 5,329.40 | 34.4K |
| 09:44 | 5,329.40 | 5,330.54 | 5,328.68 | 5,330.54 | 27.3K |
| 09:45 | 5,330.62 | 5,331.77 | 5,330.10 | 5,330.10 | 23.1K |
| 09:46 | 5,329.61 | 5,329.61 | 5,328.74 | 5,328.74 | 19.6K |
| 09:47 | 5,328.87 | 5,328.87 | 5,324.65 | 5,324.65 | 32.4K |
| 09:48 | 5,324.96 | 5,324.96 | 5,323.45 | 5,323.45 | 24.2K |
| 09:49 | 5,325.32 | 5,325.84 | 5,324.70 | 5,325.84 | 30.2K |
| 09:50 | 5,326.13 | 5,326.13 | 5,324.15 | 5,324.64 | 27.4K |
| 09:51 | 5,325.50 | 5,326.63 | 5,325.50 | 5,326.63 | 13.4K |
| 09:52 | 5,327.81 | 5,329.70 | 5,327.81 | 5,329.70 | 20.2K |
| 09:53 | 5,329.32 | 5,330.12 | 5,329.13 | 5,330.12 | 10.5K |
| 09:54 | 5,329.31 | 5,329.31 | 5,326.88 | 5,326.88 | 24.4K |
| 09:55 | 5,326.76 | 5,326.76 | 5,323.49 | 5,323.49 | 41.0K |
| 09:56 | 5,323.25 | 5,323.25 | 5,321.40 | 5,322.40 | 72.7K |
| 09:57 | 5,323.82 | 5,323.82 | 5,322.64 | 5,322.67 | 43.4K |
| 09:58 | 5,322.27 | 5,322.87 | 5,321.93 | 5,322.70 | 22.3K |
| 09:59 | 5,323.11 | 5,323.11 | 5,322.30 | 5,322.60 | 20.0K |
| 10:00 | 5,322.67 | 5,323.25 | 5,320.93 | 5,320.93 | 40.2K |
| 10:01 | 5,320.82 | 5,320.82 | 5,319.41 | 5,319.47 | 46.5K |
| 10:02 | 5,319.00 | 5,319.00 | 5,318.50 | 5,318.94 | 30.5K |
| 10:03 | 5,319.44 | 5,319.44 | 5,317.51 | 5,317.51 | 51.0K |
| 10:04 | 5,318.02 | 5,318.02 | 5,316.73 | 5,316.89 | 20.3K |
| 10:05 | 5,317.21 | 5,317.70 | 5,316.60 | 5,317.03 | 41.1K |
| 10:06 | 5,317.14 | 5,317.14 | 5,314.73 | 5,314.73 | 33.8K |
| 10:07 | 5,314.54 | 5,314.54 | 5,314.40 | 5,314.42 | 28.4K |
| 10:08 | 5,314.46 | 5,314.46 | 5,312.28 | 5,312.28 | 64.6K |
| 10:09 | 5,311.79 | 5,314.45 | 5,311.79 | 5,314.45 | 53.4K |
| 10:10 | 5,313.52 | 5,314.12 | 5,312.72 | 5,312.72 | 30.0K |
| 10:11 | 5,312.25 | 5,312.42 | 5,310.50 | 5,310.50 | 43.8K |
| 10:12 | 5,310.35 | 5,311.13 | 5,310.35 | 5,310.52 | 23.1K |
| 10:13 | 5,310.18 | 5,310.77 | 5,310.10 | 5,310.10 | 63.9K |
| 10:14 | 5,310.23 | 5,310.83 | 5,309.71 | 5,310.83 | 34.2K |
| 10:15 | 5,311.21 | 5,311.21 | 5,310.60 | 5,310.60 | 13.6K |
| 10:16 | 5,308.71 | 5,308.91 | 5,308.12 | 5,308.26 | 43.7K |
| 10:17 | 5,307.98 | 5,308.15 | 5,307.42 | 5,307.42 | 28.2K |
| 10:18 | 5,306.97 | 5,309.24 | 5,306.97 | 5,309.24 | 38.0K |
| 10:19 | 5,309.86 | 5,309.86 | 5,309.50 | 5,309.61 | 18.6K |
| 10:20 | 5,309.14 | 5,309.37 | 5,308.25 | 5,308.25 | 19.1K |
| 10:21 | 5,306.44 | 5,306.77 | 5,305.72 | 5,306.77 | 49.4K |
| 10:22 | 5,306.98 | 5,307.05 | 5,306.18 | 5,306.18 | 43.3K |
| 10:23 | 5,306.53 | 5,308.57 | 5,306.53 | 5,308.57 | 32.8K |
| 10:24 | 5,308.32 | 5,308.32 | 5,308.00 | 5,308.19 | 20.2K |
| 10:25 | 5,307.77 | 5,307.81 | 5,307.37 | 5,307.67 | 33.6K |
| 10:26 | 5,307.80 | 5,307.80 | 5,307.05 | 5,307.05 | 36.8K |
| 10:27 | 5,307.22 | 5,308.03 | 5,307.06 | 5,307.06 | 57.9K |
| 10:28 | 5,305.90 | 5,305.90 | 5,304.26 | 5,304.26 | 62.2K |
| 10:29 | 5,304.33 | 5,304.33 | 5,302.31 | 5,302.31 | 77.5K |
| 10:30 | 5,303.24 | 5,303.24 | 5,300.07 | 5,300.07 | 89.5K |
| 10:31 | 5,301.45 | 5,302.63 | 5,301.45 | 5,302.28 | 39.4K |
| 10:32 | 5,301.64 | 5,304.51 | 5,300.41 | 5,304.51 | 69.3K |
| 10:33 | 5,304.71 | 5,304.96 | 5,304.55 | 5,304.96 | 25.9K |
| 10:34 | 5,305.67 | 5,305.67 | 5,304.98 | 5,304.98 | 36.1K |
| 10:35 | 5,304.92 | 5,307.30 | 5,304.92 | 5,307.30 | 28.8K |
| 10:36 | 5,307.06 | 5,307.21 | 5,306.91 | 5,307.21 | 23.3K |
| 10:37 | 5,307.55 | 5,307.77 | 5,307.32 | 5,307.32 | 36.2K |
| 10:38 | 5,307.51 | 5,308.73 | 5,307.51 | 5,308.73 | 36.3K |
| 10:39 | 5,307.95 | 5,307.95 | 5,306.59 | 5,306.59 | 28.8K |
| 10:40 | 5,305.57 | 5,306.78 | 5,305.35 | 5,305.35 | 34.5K |
| 10:41 | 5,305.33 | 5,307.09 | 5,305.33 | 5,306.31 | 26.7K |
| 10:42 | 5,307.23 | 5,307.54 | 5,307.23 | 5,307.54 | 25.3K |
| 10:43 | 5,307.52 | 5,309.32 | 5,307.52 | 5,308.17 | 25.6K |
| 10:44 | 5,307.98 | 5,308.30 | 5,307.98 | 5,308.30 | 13.0K |
| 10:45 | 5,309.75 | 5,309.75 | 5,309.03 | 5,309.14 | 25.8K |
| 10:46 | 5,309.16 | 5,309.16 | 5,308.08 | 5,308.52 | 30.1K |
| 10:47 | 5,308.31 | 5,308.37 | 5,308.01 | 5,308.37 | 34.1K |
| 10:48 | 5,308.17 | 5,309.07 | 5,308.17 | 5,309.07 | 14.5K |
| 10:49 | 5,308.40 | 5,308.40 | 5,307.90 | 5,308.07 | 23.4K |
| 10:50 | 5,308.63 | 5,309.25 | 5,308.58 | 5,309.25 | 12.1K |
| 10:51 | 5,309.40 | 5,309.40 | 5,308.40 | 5,308.85 | 29.7K |
| 10:52 | 5,309.06 | 5,309.75 | 5,309.06 | 5,309.71 | 11.2K |
| 10:53 | 5,309.55 | 5,311.31 | 5,309.44 | 5,311.31 | 16.0K |
| 10:54 | 5,311.02 | 5,311.02 | 5,309.71 | 5,309.71 | 19.3K |
| 10:55 | 5,309.58 | 5,309.63 | 5,309.44 | 5,309.44 | 30.8K |
| 10:56 | 5,309.18 | 5,309.27 | 5,308.95 | 5,309.22 | 12.8K |
| 10:57 | 5,309.72 | 5,311.21 | 5,309.72 | 5,311.06 | 15.3K |
| 10:58 | 5,310.60 | 5,310.60 | 5,310.34 | 5,310.59 | 12.7K |
| 10:59 | 5,309.57 | 5,311.04 | 5,309.57 | 5,311.04 | 18.6K |
| 11:00 | 5,310.95 | 5,310.95 | 5,309.38 | 5,309.98 | 23.9K |
| 11:01 | 5,309.50 | 5,309.50 | 5,308.90 | 5,308.94 | 11.3K |
| 11:02 | 5,310.39 | 5,310.39 | 5,309.27 | 5,309.38 | 12.5K |
| 11:03 | 5,308.86 | 5,309.48 | 5,308.86 | 5,309.48 | 14.6K |
| 11:04 | 5,309.94 | 5,309.94 | 5,309.33 | 5,309.46 | 11.3K |
| 11:05 | 5,310.04 | 5,310.25 | 5,310.04 | 5,310.06 | 6.5K |
| 11:06 | 5,310.61 | 5,311.06 | 5,310.61 | 5,311.06 | 16.1K |
| 11:07 | 5,311.17 | 5,311.97 | 5,311.17 | 5,311.97 | 22.8K |
| 11:08 | 5,312.01 | 5,312.46 | 5,312.01 | 5,312.46 | 11.4K |
| 11:09 | 5,312.43 | 5,312.43 | 5,312.10 | 5,312.10 | 11.8K |
| 11:10 | 5,312.49 | 5,312.53 | 5,311.68 | 5,312.48 | 44.1K |
| 11:11 | 5,311.82 | 5,313.60 | 5,311.82 | 5,313.60 | 14.8K |
| 11:12 | 5,314.45 | 5,315.95 | 5,314.45 | 5,314.99 | 18.4K |
| 11:13 | 5,315.20 | 5,315.20 | 5,315.01 | 5,315.11 | 14.2K |
| 11:14 | 5,315.40 | 5,315.81 | 5,315.40 | 5,315.81 | 10.1K |
| 11:15 | 5,315.77 | 5,316.11 | 5,315.44 | 5,315.44 | 26.0K |
| 11:16 | 5,316.08 | 5,316.72 | 5,316.08 | 5,316.10 | 12.6K |
| 11:17 | 5,316.84 | 5,317.71 | 5,316.84 | 5,317.71 | 19.6K |
| 11:18 | 5,317.62 | 5,317.66 | 5,317.20 | 5,317.20 | 13.7K |
| 11:19 | 5,316.89 | 5,316.89 | 5,315.66 | 5,315.66 | 20.5K |
| 11:20 | 5,315.57 | 5,315.95 | 5,315.19 | 5,315.95 | 28.0K |
| 11:21 | 5,315.89 | 5,317.85 | 5,315.89 | 5,317.85 | 15.8K |
| 11:22 | 5,317.69 | 5,318.66 | 5,317.69 | 5,318.66 | 17.6K |
| 11:23 | 5,318.67 | 5,319.28 | 5,318.67 | 5,319.28 | 19.0K |
| 11:24 | 5,319.17 | 5,319.24 | 5,318.81 | 5,318.81 | 19.6K |
| 11:25 | 5,318.94 | 5,320.62 | 5,318.94 | 5,320.62 | 10.1K |
| 11:26 | 5,320.66 | 5,320.73 | 5,320.66 | 5,320.73 | 17.2K |
| 11:27 | 5,321.10 | 5,321.14 | 5,321.07 | 5,321.14 | 19.0K |
| 11:28 | 5,321.07 | 5,321.18 | 5,320.90 | 5,320.90 | 11.5K |
| 11:29 | 5,320.47 | 5,320.66 | 5,320.41 | 5,320.66 | 14.7K |
| 11:30 | 5,321.69 | 5,321.69 | 5,321.43 | 5,321.43 | 17.6K |
| 11:31 | 5,320.46 | 5,320.46 | 5,319.47 | 5,319.48 | 24.9K |
| 11:32 | 5,319.83 | 5,320.88 | 5,319.83 | 5,320.70 | 10.1K |
| 11:33 | 5,319.13 | 5,319.61 | 5,318.87 | 5,318.87 | 32.7K |
| 11:34 | 5,318.60 | 5,319.13 | 5,318.02 | 5,319.13 | 12.9K |
| 11:35 | 5,318.77 | 5,318.99 | 5,317.78 | 5,317.78 | 19.3K |
| 11:36 | 5,317.82 | 5,317.82 | 5,316.34 | 5,316.34 | 16.1K |
| 11:37 | 5,316.27 | 5,316.27 | 5,315.31 | 5,315.81 | 26.4K |
| 11:38 | 5,315.44 | 5,315.44 | 5,314.71 | 5,315.40 | 12.4K |
| 11:39 | 5,315.88 | 5,315.88 | 5,315.78 | 5,315.81 | 15.6K |
| 11:40 | 5,315.99 | 5,316.04 | 5,314.85 | 5,314.85 | 27.5K |
| 11:41 | 5,314.78 | 5,315.13 | 5,314.46 | 5,314.46 | 10.2K |
| 11:42 | 5,313.90 | 5,313.90 | 5,312.93 | 5,312.93 | 16.0K |
| 11:43 | 5,312.13 | 5,312.13 | 5,311.82 | 5,311.82 | 26.5K |
| 11:44 | 5,311.58 | 5,311.64 | 5,311.58 | 5,311.62 | 7.8K |
| 11:45 | 5,311.58 | 5,311.58 | 5,309.53 | 5,309.78 | 16.3K |
| 11:46 | 5,309.73 | 5,310.24 | 5,309.62 | 5,309.95 | 13.6K |
| 11:47 | 5,310.60 | 5,311.71 | 5,310.60 | 5,311.71 | 15.9K |
| 11:48 | 5,312.01 | 5,312.47 | 5,312.01 | 5,312.47 | 9.7K |
| 11:49 | 5,311.92 | 5,312.24 | 5,311.92 | 5,312.24 | 16.5K |
| 11:50 | 5,312.13 | 5,312.28 | 5,311.59 | 5,311.59 | 19.9K |
| 11:51 | 5,312.16 | 5,312.16 | 5,311.99 | 5,312.15 | 5.6K |
| 11:52 | 5,312.25 | 5,312.71 | 5,312.25 | 5,312.34 | 12.3K |
| 11:53 | 5,312.15 | 5,312.15 | 5,311.82 | 5,311.82 | 8.7K |
| 11:54 | 5,311.66 | 5,311.88 | 5,311.52 | 5,311.52 | 18.5K |
| 11:55 | 5,311.83 | 5,311.99 | 5,311.62 | 5,311.62 | 8.2K |
| 11:56 | 5,311.38 | 5,311.38 | 5,310.89 | 5,310.89 | 16.0K |
| 11:57 | 5,311.00 | 5,311.53 | 5,311.00 | 5,311.53 | 11.2K |
| 11:58 | 5,311.53 | 5,312.36 | 5,311.53 | 5,312.36 | 10.4K |
| 11:59 | 5,312.49 | 5,312.71 | 5,312.44 | 5,312.44 | 6.9K |
| 12:00 | 5,312.52 | 5,313.19 | 5,312.40 | 5,313.19 | 10.6K |
| 12:01 | 5,313.80 | 5,314.45 | 5,313.80 | 5,314.21 | 15.3K |
| 12:02 | 5,314.10 | 5,314.16 | 5,314.10 | 5,314.16 | 3.9K |
| 12:03 | 5,314.47 | 5,314.47 | 5,314.05 | 5,314.05 | 6.1K |
| 12:04 | 5,314.06 | 5,314.06 | 5,313.64 | 5,313.64 | 11.1K |
| 12:05 | 5,313.37 | 5,313.37 | 5,313.04 | 5,313.17 | 9.9K |
| 12:06 | 5,313.01 | 5,313.01 | 5,312.29 | 5,312.33 | 11.4K |
| 12:07 | 5,311.91 | 5,312.26 | 5,311.91 | 5,312.11 | 10.3K |
| 12:08 | 5,312.14 | 5,312.56 | 5,312.14 | 5,312.56 | 3.6K |
| 12:09 | 5,311.66 | 5,311.69 | 5,311.58 | 5,311.58 | 11.1K |
| 12:10 | 5,312.56 | 5,312.61 | 5,312.41 | 5,312.41 | 15.2K |
| 12:11 | 5,312.44 | 5,312.64 | 5,312.44 | 5,312.64 | 2.1K |
| 12:12 | 5,312.84 | 5,313.18 | 5,312.84 | 5,313.18 | 14.9K |
| 12:13 | 5,313.12 | 5,313.85 | 5,313.12 | 5,313.65 | 7.7K |
| 12:14 | 5,313.54 | 5,313.64 | 5,313.13 | 5,313.22 | 7.7K |
| 12:15 | 5,313.41 | 5,313.76 | 5,313.41 | 5,313.76 | 4.0K |
| 12:16 | 5,313.63 | 5,313.63 | 5,313.19 | 5,313.35 | 21.9K |
| 12:17 | 5,313.03 | 5,313.03 | 5,311.82 | 5,311.82 | 12.9K |
| 12:18 | 5,311.62 | 5,311.80 | 5,311.58 | 5,311.58 | 17.8K |
| 12:19 | 5,311.32 | 5,311.32 | 5,310.13 | 5,310.13 | 17.9K |
| 12:20 | 5,309.55 | 5,309.65 | 5,309.36 | 5,309.36 | 17.8K |
| 12:21 | 5,309.55 | 5,309.56 | 5,308.79 | 5,309.16 | 13.5K |
| 12:22 | 5,309.90 | 5,310.52 | 5,309.90 | 5,310.52 | 8.0K |
| 12:23 | 5,310.61 | 5,310.65 | 5,310.53 | 5,310.64 | 6.6K |
| 12:24 | 5,310.64 | 5,310.83 | 5,310.43 | 5,310.43 | 8.6K |
| 12:25 | 5,310.19 | 5,310.19 | 5,309.40 | 5,309.58 | 19.6K |
| 12:26 | 5,309.17 | 5,309.36 | 5,308.94 | 5,308.94 | 12.2K |
| 12:27 | 5,308.58 | 5,308.75 | 5,308.40 | 5,308.40 | 20.7K |
| 12:28 | 5,308.73 | 5,308.73 | 5,308.39 | 5,308.39 | 4.1K |
| 12:29 | 5,308.23 | 5,308.26 | 5,307.68 | 5,307.68 | 14.1K |
| 12:30 | 5,307.59 | 5,307.97 | 5,307.59 | 5,307.69 | 9.3K |
| 12:31 | 5,307.47 | 5,307.61 | 5,307.44 | 5,307.49 | 5.9K |
| 12:32 | 5,306.31 | 5,306.76 | 5,306.30 | 5,306.67 | 27.4K |
| 12:33 | 5,307.80 | 5,308.24 | 5,307.76 | 5,308.24 | 23.8K |
| 12:34 | 5,308.47 | 5,308.47 | 5,308.04 | 5,308.25 | 13.2K |
| 12:35 | 5,308.61 | 5,309.16 | 5,308.56 | 5,309.16 | 9.9K |
| 12:36 | 5,309.12 | 5,309.65 | 5,309.12 | 5,309.62 | 9.4K |
| 12:37 | 5,309.39 | 5,309.39 | 5,307.90 | 5,307.90 | 24.7K |
| 12:38 | 5,307.55 | 5,308.33 | 5,307.55 | 5,308.33 | 8.2K |
| 12:39 | 5,308.26 | 5,308.81 | 5,308.21 | 5,308.21 | 15.2K |
| 12:40 | 5,307.93 | 5,308.47 | 5,307.93 | 5,308.47 | 14.0K |
| 12:41 | 5,308.47 | 5,308.56 | 5,308.41 | 5,308.42 | 4.6K |
| 12:42 | 5,308.69 | 5,308.69 | 5,307.53 | 5,307.53 | 26.4K |
| 12:43 | 5,307.09 | 5,307.49 | 5,307.09 | 5,307.49 | 17.2K |
| 12:44 | 5,307.54 | 5,307.67 | 5,307.54 | 5,307.67 | 2.6K |
| 12:45 | 5,307.91 | 5,308.95 | 5,307.91 | 5,308.95 | 8.7K |
| 12:46 | 5,308.96 | 5,308.96 | 5,308.85 | 5,308.95 | 5.1K |
| 12:47 | 5,308.98 | 5,309.15 | 5,308.98 | 5,309.15 | 6.1K |
| 12:48 | 5,308.68 | 5,308.75 | 5,308.56 | 5,308.56 | 13.2K |
| 12:49 | 5,308.30 | 5,309.73 | 5,308.26 | 5,309.73 | 14.2K |
| 12:50 | 5,309.95 | 5,309.95 | 5,308.57 | 5,308.57 | 10.2K |
| 12:51 | 5,308.63 | 5,308.68 | 5,308.40 | 5,308.40 | 3.2K |
| 12:52 | 5,308.67 | 5,308.67 | 5,308.25 | 5,308.28 | 5.1K |
| 12:53 | 5,308.03 | 5,308.24 | 5,307.95 | 5,308.24 | 21.5K |
| 12:54 | 5,309.29 | 5,309.86 | 5,309.29 | 5,309.86 | 10.0K |
| 12:55 | 5,309.94 | 5,310.03 | 5,309.71 | 5,309.71 | 8.0K |
| 12:56 | 5,310.02 | 5,310.05 | 5,309.54 | 5,309.54 | 31.6K |
| 12:57 | 5,309.59 | 5,309.98 | 5,309.36 | 5,309.86 | 7.6K |
| 12:58 | 5,309.60 | 5,309.81 | 5,309.54 | 5,309.73 | 5.6K |
| 12:59 | 5,309.47 | 5,309.54 | 5,309.31 | 5,309.46 | 16.2K |
| 13:00 | 5,309.51 | 5,310.78 | 5,309.51 | 5,310.78 | 12.0K |
| 13:01 | 5,310.78 | 5,310.78 | 5,309.93 | 5,309.93 | 13.4K |
| 13:02 | 5,309.66 | 5,310.15 | 5,309.66 | 5,310.15 | 10.9K |
| 13:03 | 5,310.16 | 5,310.93 | 5,310.16 | 5,310.93 | 6.1K |
| 13:04 | 5,310.97 | 5,312.35 | 5,310.97 | 5,312.35 | 11.1K |
| 13:05 | 5,311.69 | 5,312.50 | 5,311.69 | 5,312.50 | 19.0K |
| 13:06 | 5,312.28 | 5,312.66 | 5,312.13 | 5,312.34 | 18.9K |
| 13:07 | 5,312.27 | 5,312.27 | 5,312.08 | 5,312.18 | 6.2K |
| 13:08 | 5,312.33 | 5,312.42 | 5,312.33 | 5,312.34 | 7.6K |
| 13:09 | 5,312.40 | 5,312.64 | 5,312.32 | 5,312.64 | 6.0K |
| 13:10 | 5,312.84 | 5,313.79 | 5,312.84 | 5,313.79 | 13.2K |
| 13:11 | 5,313.45 | 5,313.45 | 5,313.03 | 5,313.31 | 7.3K |
| 13:12 | 5,313.35 | 5,314.39 | 5,313.35 | 5,314.39 | 7.5K |
| 13:13 | 5,314.42 | 5,314.48 | 5,314.36 | 5,314.48 | 7.1K |
| 13:14 | 5,314.30 | 5,314.30 | 5,314.13 | 5,314.17 | 3.7K |
| 13:15 | 5,314.26 | 5,314.52 | 5,314.03 | 5,314.03 | 7.0K |
| 13:16 | 5,313.89 | 5,313.89 | 5,312.66 | 5,312.66 | 14.2K |
| 13:17 | 5,313.04 | 5,313.04 | 5,312.40 | 5,312.40 | 8.8K |
| 13:18 | 5,312.68 | 5,313.26 | 5,312.68 | 5,313.26 | 4.3K |
| 13:19 | 5,313.04 | 5,314.79 | 5,313.04 | 5,314.79 | 23.4K |
| 13:20 | 5,314.84 | 5,315.07 | 5,314.84 | 5,315.01 | 25.2K |
| 13:21 | 5,315.88 | 5,315.88 | 5,315.30 | 5,315.41 | 12.9K |
| 13:22 | 5,315.22 | 5,315.71 | 5,315.22 | 5,315.71 | 9.7K |
| 13:23 | 5,315.90 | 5,315.94 | 5,315.60 | 5,315.74 | 13.0K |
| 13:24 | 5,315.81 | 5,315.87 | 5,315.62 | 5,315.62 | 16.0K |
| 13:25 | 5,315.46 | 5,315.96 | 5,315.46 | 5,315.96 | 4.1K |
| 13:26 | 5,316.06 | 5,316.34 | 5,316.06 | 5,316.17 | 7.9K |
| 13:27 | 5,315.61 | 5,315.61 | 5,315.33 | 5,315.44 | 6.8K |
| 13:28 | 5,315.71 | 5,316.00 | 5,315.63 | 5,316.00 | 12.3K |
| 13:29 | 5,316.09 | 5,316.48 | 5,316.09 | 5,316.37 | 12.6K |
| 13:30 | 5,316.38 | 5,316.61 | 5,316.38 | 5,316.40 | 18.2K |
| 13:31 | 5,315.60 | 5,315.60 | 5,315.10 | 5,315.10 | 19.4K |
| 13:32 | 5,315.12 | 5,315.50 | 5,314.85 | 5,314.85 | 11.2K |
| 13:33 | 5,313.94 | 5,313.96 | 5,313.79 | 5,313.91 | 6.5K |
| 13:34 | 5,313.77 | 5,313.77 | 5,313.49 | 5,313.49 | 5.7K |
| 13:35 | 5,313.36 | 5,313.92 | 5,313.36 | 5,313.87 | 6.4K |
| 13:36 | 5,313.83 | 5,314.07 | 5,313.78 | 5,314.07 | 7.4K |
| 13:37 | 5,314.03 | 5,314.03 | 5,312.10 | 5,312.10 | 15.2K |
| 13:38 | 5,312.23 | 5,312.23 | 5,311.81 | 5,311.85 | 7.5K |
| 13:39 | 5,311.69 | 5,311.69 | 5,311.34 | 5,311.34 | 9.4K |
| 13:40 | 5,310.50 | 5,310.50 | 5,310.30 | 5,310.30 | 19.9K |
| 13:41 | 5,309.24 | 5,310.30 | 5,309.24 | 5,310.30 | 37.1K |
| 13:42 | 5,310.40 | 5,311.69 | 5,310.40 | 5,311.69 | 35.8K |
| 13:43 | 5,311.50 | 5,312.85 | 5,311.50 | 5,312.83 | 13.3K |
| 13:44 | 5,312.83 | 5,312.83 | 5,312.68 | 5,312.68 | 5.3K |
| 13:45 | 5,312.84 | 5,313.92 | 5,312.84 | 5,313.84 | 15.4K |
| 13:46 | 5,313.75 | 5,313.75 | 5,313.66 | 5,313.66 | 1.3K |
| 13:47 | 5,314.29 | 5,314.79 | 5,314.29 | 5,314.79 | 35.5K |
| 13:48 | 5,314.60 | 5,314.66 | 5,314.54 | 5,314.66 | 8.5K |
| 13:49 | 5,314.62 | 5,314.88 | 5,314.62 | 5,314.88 | 4.4K |
| 13:50 | 5,314.94 | 5,314.94 | 5,314.58 | 5,314.58 | 14.4K |
| 13:51 | 5,314.04 | 5,314.23 | 5,314.04 | 5,314.23 | 15.0K |
| 13:52 | 5,314.37 | 5,314.64 | 5,314.37 | 5,314.48 | 12.1K |
| 13:53 | 5,314.35 | 5,314.46 | 5,314.19 | 5,314.46 | 7.9K |
| 13:54 | 5,314.77 | 5,314.90 | 5,314.61 | 5,314.61 | 6.0K |
| 13:55 | 5,314.28 | 5,314.28 | 5,313.66 | 5,313.88 | 44.0K |
| 13:56 | 5,312.63 | 5,313.63 | 5,312.63 | 5,313.63 | 31.9K |
| 13:57 | 5,313.49 | 5,314.31 | 5,313.40 | 5,314.31 | 10.8K |
| 13:58 | 5,314.22 | 5,314.22 | 5,313.94 | 5,313.94 | 6.4K |
| 13:59 | 5,313.82 | 5,313.82 | 5,313.61 | 5,313.71 | 5.3K |
| 14:00 | 5,313.48 | 5,313.85 | 5,313.07 | 5,313.07 | 14.1K |
| 14:01 | 5,312.40 | 5,313.13 | 5,312.40 | 5,313.13 | 12.0K |
| 14:02 | 5,312.97 | 5,312.97 | 5,311.69 | 5,311.86 | 14.5K |
| 14:03 | 5,311.87 | 5,312.58 | 5,311.87 | 5,312.58 | 8.4K |
| 14:04 | 5,312.69 | 5,313.08 | 5,312.69 | 5,313.08 | 6.3K |
| 14:05 | 5,313.31 | 5,313.98 | 5,313.31 | 5,313.94 | 13.3K |
| 14:06 | 5,313.79 | 5,314.19 | 5,313.79 | 5,314.19 | 7.9K |
| 14:07 | 5,313.36 | 5,313.90 | 5,313.33 | 5,313.90 | 5.9K |
| 14:08 | 5,314.09 | 5,314.56 | 5,314.00 | 5,314.56 | 9.7K |
| 14:09 | 5,314.55 | 5,314.58 | 5,314.01 | 5,314.01 | 8.3K |
| 14:10 | 5,313.87 | 5,313.87 | 5,313.41 | 5,313.41 | 8.4K |
| 14:11 | 5,313.50 | 5,313.50 | 5,312.75 | 5,312.75 | 7.2K |
| 14:12 | 5,312.85 | 5,313.29 | 5,312.85 | 5,313.29 | 5.7K |
| 14:13 | 5,313.34 | 5,313.82 | 5,313.34 | 5,313.82 | 7.3K |
| 14:14 | 5,313.94 | 5,313.94 | 5,313.85 | 5,313.90 | 1.6K |
| 14:15 | 5,313.85 | 5,314.59 | 5,313.85 | 5,314.38 | 18.0K |
| 14:16 | 5,315.02 | 5,315.07 | 5,314.96 | 5,315.07 | 18.6K |
| 14:17 | 5,315.18 | 5,315.24 | 5,315.15 | 5,315.15 | 5.4K |
| 14:18 | 5,315.00 | 5,315.29 | 5,314.93 | 5,315.28 | 7.3K |
| 14:19 | 5,315.43 | 5,315.54 | 5,315.26 | 5,315.42 | 11.6K |
| 14:20 | 5,315.46 | 5,315.46 | 5,314.97 | 5,315.08 | 11.0K |
| 14:21 | 5,315.13 | 5,315.60 | 5,315.13 | 5,315.60 | 8.1K |
| 14:22 | 5,315.63 | 5,315.63 | 5,315.16 | 5,315.16 | 15.8K |
| 14:23 | 5,314.65 | 5,314.65 | 5,314.50 | 5,314.50 | 10.7K |
| 14:24 | 5,314.44 | 5,314.48 | 5,313.92 | 5,313.92 | 13.8K |
| 14:25 | 5,313.80 | 5,314.60 | 5,313.75 | 5,314.50 | 14.8K |
| 14:26 | 5,314.27 | 5,314.30 | 5,314.07 | 5,314.30 | 13.4K |
| 14:27 | 5,314.48 | 5,315.06 | 5,314.48 | 5,315.06 | 7.8K |
| 14:28 | 5,315.11 | 5,315.33 | 5,315.05 | 5,315.33 | 7.9K |
| 14:29 | 5,314.97 | 5,314.97 | 5,314.35 | 5,314.51 | 10.3K |
| 14:30 | 5,314.59 | 5,315.36 | 5,314.59 | 5,315.36 | 11.7K |
| 14:31 | 5,315.20 | 5,315.20 | 5,314.64 | 5,314.64 | 11.1K |
| 14:32 | 5,314.66 | 5,315.23 | 5,314.48 | 5,315.23 | 9.8K |
| 14:33 | 5,315.66 | 5,316.11 | 5,315.66 | 5,316.11 | 18.8K |
| 14:34 | 5,316.21 | 5,316.21 | 5,315.56 | 5,315.56 | 11.3K |
| 14:35 | 5,315.76 | 5,316.11 | 5,315.66 | 5,316.11 | 5.9K |
| 14:36 | 5,315.63 | 5,315.71 | 5,315.53 | 5,315.71 | 8.2K |
| 14:37 | 5,315.57 | 5,315.57 | 5,314.05 | 5,314.05 | 9.7K |
| 14:38 | 5,314.00 | 5,314.00 | 5,313.06 | 5,313.06 | 23.8K |
| 14:39 | 5,313.24 | 5,313.61 | 5,313.24 | 5,313.61 | 14.9K |
| 14:40 | 5,313.46 | 5,313.46 | 5,312.96 | 5,312.96 | 14.6K |
| 14:41 | 5,312.88 | 5,312.92 | 5,312.70 | 5,312.70 | 4.2K |
| 14:42 | 5,311.98 | 5,312.32 | 5,311.98 | 5,312.32 | 5.4K |
| 14:43 | 5,312.27 | 5,312.83 | 5,312.27 | 5,312.83 | 7.3K |
| 14:44 | 5,312.88 | 5,312.88 | 5,312.52 | 5,312.52 | 7.1K |
| 14:45 | 5,312.67 | 5,312.81 | 5,312.34 | 5,312.34 | 17.7K |
| 14:46 | 5,312.35 | 5,312.75 | 5,312.25 | 5,312.75 | 4.8K |
| 14:47 | 5,312.66 | 5,313.59 | 5,312.66 | 5,312.96 | 12.7K |
| 14:48 | 5,312.89 | 5,312.89 | 5,311.48 | 5,311.48 | 20.0K |
| 14:49 | 5,311.59 | 5,311.59 | 5,311.12 | 5,311.12 | 10.0K |
| 14:50 | 5,310.81 | 5,310.81 | 5,309.60 | 5,309.60 | 10.0K |
| 14:51 | 5,309.72 | 5,309.85 | 5,309.65 | 5,309.85 | 9.2K |
| 14:52 | 5,309.83 | 5,310.46 | 5,309.83 | 5,310.46 | 16.8K |
| 14:53 | 5,310.21 | 5,310.29 | 5,310.16 | 5,310.29 | 9.4K |
| 14:54 | 5,310.34 | 5,310.34 | 5,309.80 | 5,309.80 | 10.6K |
| 14:55 | 5,309.74 | 5,309.92 | 5,309.74 | 5,309.83 | 12.0K |
| 14:56 | 5,309.80 | 5,309.85 | 5,309.65 | 5,309.65 | 8.9K |
| 14:57 | 5,309.75 | 5,309.75 | 5,309.47 | 5,309.60 | 8.0K |
| 14:58 | 5,309.74 | 5,309.74 | 5,308.54 | 5,308.54 | 17.6K |
| 14:59 | 5,308.57 | 5,308.91 | 5,308.57 | 5,308.81 | 7.2K |
| 15:00 | 5,308.54 | 5,308.54 | 5,308.31 | 5,308.50 | 8.8K |
| 15:01 | 5,308.34 | 5,308.34 | 5,307.23 | 5,307.23 | 21.3K |
| 15:02 | 5,307.94 | 5,307.94 | 5,306.76 | 5,306.76 | 14.8K |
| 15:03 | 5,306.67 | 5,306.98 | 5,306.66 | 5,306.66 | 11.2K |
| 15:04 | 5,306.46 | 5,306.65 | 5,306.46 | 5,306.46 | 19.6K |
| 15:05 | 5,307.47 | 5,308.12 | 5,307.31 | 5,307.31 | 52.6K |
| 15:06 | 5,307.21 | 5,307.35 | 5,307.13 | 5,307.13 | 8.3K |
| 15:07 | 5,307.22 | 5,307.53 | 5,306.98 | 5,307.53 | 15.1K |
| 15:08 | 5,307.28 | 5,308.12 | 5,307.28 | 5,307.96 | 15.9K |
| 15:09 | 5,308.23 | 5,308.23 | 5,307.91 | 5,307.91 | 18.2K |
| 15:10 | 5,307.98 | 5,308.37 | 5,307.98 | 5,308.37 | 8.7K |
| 15:11 | 5,308.44 | 5,309.32 | 5,308.44 | 5,309.32 | 9.3K |
| 15:12 | 5,309.32 | 5,309.32 | 5,308.84 | 5,309.06 | 16.4K |
| 15:13 | 5,309.00 | 5,309.20 | 5,308.92 | 5,309.20 | 8.4K |
| 15:14 | 5,308.93 | 5,308.99 | 5,308.87 | 5,308.99 | 19.3K |
| 15:15 | 5,308.70 | 5,308.70 | 5,308.45 | 5,308.53 | 19.4K |
| 15:16 | 5,308.31 | 5,308.48 | 5,308.04 | 5,308.17 | 22.7K |
| 15:17 | 5,308.22 | 5,308.22 | 5,308.01 | 5,308.11 | 15.9K |
| 15:18 | 5,308.27 | 5,308.40 | 5,307.98 | 5,307.98 | 11.7K |
| 15:19 | 5,307.89 | 5,308.16 | 5,307.89 | 5,308.16 | 6.7K |
| 15:20 | 5,308.63 | 5,309.05 | 5,308.54 | 5,309.05 | 10.3K |
| 15:21 | 5,309.16 | 5,309.16 | 5,308.97 | 5,309.11 | 20.9K |
| 15:22 | 5,309.00 | 5,309.18 | 5,309.00 | 5,309.18 | 21.0K |
| 15:23 | 5,309.01 | 5,309.47 | 5,308.97 | 5,309.47 | 24.2K |
| 15:24 | 5,309.73 | 5,310.37 | 5,309.73 | 5,310.19 | 28.2K |
| 15:25 | 5,310.37 | 5,311.45 | 5,310.37 | 5,310.89 | 32.1K |
| 15:26 | 5,310.79 | 5,311.83 | 5,310.79 | 5,311.69 | 27.9K |
| 15:27 | 5,311.64 | 5,311.64 | 5,311.38 | 5,311.38 | 20.3K |
| 15:28 | 5,311.57 | 5,311.57 | 5,311.44 | 5,311.44 | 10.8K |
| 15:29 | 5,311.25 | 5,311.41 | 5,311.18 | 5,311.18 | 10.4K |
| 15:30 | 5,310.27 | 5,310.34 | 5,310.08 | 5,310.08 | 22.5K |
| 15:31 | 5,310.10 | 5,310.10 | 5,309.27 | 5,309.29 | 31.4K |
| 15:32 | 5,309.24 | 5,309.29 | 5,309.15 | 5,309.20 | 13.4K |
| 15:33 | 5,309.20 | 5,310.15 | 5,309.20 | 5,310.09 | 23.5K |
| 15:34 | 5,310.04 | 5,310.72 | 5,310.04 | 5,310.72 | 20.5K |
| 15:35 | 5,310.71 | 5,311.21 | 5,310.71 | 5,310.83 | 14.2K |
| 15:36 | 5,310.72 | 5,311.09 | 5,310.72 | 5,311.09 | 17.2K |
| 15:37 | 5,311.25 | 5,312.17 | 5,311.25 | 5,312.17 | 23.2K |
| 15:38 | 5,312.07 | 5,312.07 | 5,311.58 | 5,311.58 | 17.6K |
| 15:39 | 5,311.69 | 5,311.82 | 5,311.60 | 5,311.60 | 25.1K |
| 15:40 | 5,311.38 | 5,311.38 | 5,311.00 | 5,311.00 | 14.3K |
| 15:41 | 5,310.95 | 5,311.42 | 5,310.95 | 5,311.42 | 21.0K |
| 15:42 | 5,311.60 | 5,311.91 | 5,311.60 | 5,311.91 | 31.0K |
| 15:43 | 5,311.59 | 5,312.20 | 5,311.59 | 5,312.20 | 33.0K |
| 15:44 | 5,312.24 | 5,312.31 | 5,312.09 | 5,312.31 | 21.4K |
| 15:45 | 5,312.15 | 5,312.15 | 5,312.02 | 5,312.02 | 24.7K |
| 15:46 | 5,311.96 | 5,312.04 | 5,311.87 | 5,311.88 | 29.4K |
| 15:47 | 5,311.85 | 5,312.16 | 5,311.44 | 5,312.16 | 41.8K |
| 15:48 | 5,312.56 | 5,312.56 | 5,312.28 | 5,312.45 | 71.3K |
| 15:49 | 5,312.65 | 5,313.82 | 5,312.65 | 5,313.82 | 60.4K |
| 15:50 | 5,316.48 | 5,316.48 | 5,314.41 | 5,314.41 | 240.7K |
| 15:51 | 5,313.88 | 5,313.88 | 5,312.99 | 5,312.99 | 45.0K |
| 15:52 | 5,313.28 | 5,313.39 | 5,313.00 | 5,313.00 | 42.6K |
| 15:53 | 5,312.71 | 5,312.74 | 5,312.49 | 5,312.72 | 41.7K |
| 15:54 | 5,311.40 | 5,312.43 | 5,311.40 | 5,312.28 | 97.1K |
| 15:55 | 5,311.83 | 5,312.63 | 5,311.83 | 5,311.93 | 104.2K |
| 15:56 | 5,308.50 | 5,309.40 | 5,308.50 | 5,309.00 | 129.2K |
| 15:57 | 5,308.79 | 5,308.79 | 5,307.24 | 5,307.24 | 99.4K |
| 15:58 | 5,307.23 | 5,307.51 | 5,307.13 | 5,307.13 | 167.8K |
| 15:59 | 5,308.41 | 5,309.38 | 5,308.41 | 5,308.71 | 224.5K |
| 16:00 | 5,309.56 | 5,309.56 | 5,309.56 | 5,309.56 | 7,127.6K |
| 16:01 | 5,309.56 | 5,309.56 | 5,309.56 | 5,309.56 | 0.0K |