5,807.77
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,484.81 | 5,484.87 | 5,478.34 | 5,478.34 | 323.5K |
| 09:31 | 5,478.13 | 5,490.18 | 5,478.13 | 5,490.18 | 82.0K |
| 09:32 | 5,491.00 | 5,494.75 | 5,490.44 | 5,494.75 | 129.9K |
| 09:33 | 5,494.07 | 5,498.11 | 5,494.07 | 5,495.16 | 84.1K |
| 09:34 | 5,495.77 | 5,498.08 | 5,495.77 | 5,496.75 | 72.6K |
| 09:35 | 5,496.40 | 5,497.82 | 5,496.40 | 5,497.82 | 81.8K |
| 09:36 | 5,498.88 | 5,499.68 | 5,498.16 | 5,498.16 | 85.7K |
| 09:37 | 5,498.20 | 5,500.06 | 5,498.20 | 5,500.06 | 67.3K |
| 09:38 | 5,501.69 | 5,501.69 | 5,500.37 | 5,501.53 | 94.9K |
| 09:39 | 5,502.30 | 5,505.40 | 5,502.30 | 5,505.40 | 116.8K |
| 09:40 | 5,504.16 | 5,504.16 | 5,502.42 | 5,502.42 | 176.4K |
| 09:41 | 5,504.13 | 5,504.13 | 5,502.62 | 5,502.62 | 137.5K |
| 09:42 | 5,503.51 | 5,504.68 | 5,503.49 | 5,504.68 | 44.1K |
| 09:43 | 5,502.80 | 5,505.90 | 5,502.80 | 5,505.90 | 50.1K |
| 09:44 | 5,506.82 | 5,506.82 | 5,504.75 | 5,504.75 | 75.8K |
| 09:45 | 5,504.36 | 5,507.40 | 5,504.36 | 5,507.40 | 58.1K |
| 09:46 | 5,505.54 | 5,505.54 | 5,503.02 | 5,503.02 | 74.5K |
| 09:47 | 5,502.21 | 5,502.21 | 5,499.72 | 5,500.66 | 35.1K |
| 09:48 | 5,501.02 | 5,502.55 | 5,501.02 | 5,502.55 | 45.1K |
| 09:49 | 5,503.56 | 5,503.56 | 5,501.17 | 5,501.17 | 43.1K |
| 09:50 | 5,499.89 | 5,501.19 | 5,499.89 | 5,501.19 | 24.5K |
| 09:51 | 5,500.24 | 5,502.83 | 5,500.24 | 5,502.83 | 30.6K |
| 09:52 | 5,503.87 | 5,505.63 | 5,503.56 | 5,503.56 | 31.4K |
| 09:53 | 5,503.85 | 5,506.05 | 5,503.85 | 5,505.68 | 40.1K |
| 09:54 | 5,506.37 | 5,507.54 | 5,506.09 | 5,506.09 | 82.0K |
| 09:55 | 5,506.26 | 5,509.13 | 5,506.26 | 5,509.13 | 46.7K |
| 09:56 | 5,507.40 | 5,507.40 | 5,506.29 | 5,506.29 | 59.3K |
| 09:57 | 5,507.65 | 5,509.27 | 5,507.62 | 5,509.27 | 58.5K |
| 09:58 | 5,509.21 | 5,509.71 | 5,508.84 | 5,509.37 | 28.3K |
| 09:59 | 5,510.61 | 5,511.26 | 5,510.00 | 5,510.13 | 54.5K |
| 10:00 | 5,510.64 | 5,510.64 | 5,509.03 | 5,509.82 | 87.4K |
| 10:01 | 5,509.96 | 5,512.01 | 5,509.96 | 5,510.43 | 53.5K |
| 10:02 | 5,509.78 | 5,510.58 | 5,509.34 | 5,510.26 | 28.3K |
| 10:03 | 5,511.24 | 5,511.24 | 5,510.58 | 5,510.58 | 52.3K |
| 10:04 | 5,509.34 | 5,509.34 | 5,506.51 | 5,506.58 | 32.3K |
| 10:05 | 5,506.57 | 5,507.41 | 5,505.54 | 5,505.54 | 33.5K |
| 10:06 | 5,506.78 | 5,508.20 | 5,506.78 | 5,507.17 | 43.7K |
| 10:07 | 5,506.56 | 5,506.56 | 5,504.58 | 5,504.94 | 36.6K |
| 10:08 | 5,505.17 | 5,505.17 | 5,503.70 | 5,503.70 | 39.3K |
| 10:09 | 5,504.20 | 5,506.37 | 5,503.58 | 5,506.22 | 37.1K |
| 10:10 | 5,504.63 | 5,505.38 | 5,504.49 | 5,505.08 | 45.8K |
| 10:11 | 5,506.99 | 5,506.99 | 5,505.42 | 5,506.72 | 50.8K |
| 10:12 | 5,505.37 | 5,505.37 | 5,504.57 | 5,504.57 | 52.9K |
| 10:13 | 5,505.53 | 5,505.53 | 5,504.18 | 5,504.18 | 28.5K |
| 10:14 | 5,504.80 | 5,505.01 | 5,504.05 | 5,504.71 | 25.2K |
| 10:15 | 5,504.66 | 5,504.66 | 5,501.78 | 5,501.78 | 42.7K |
| 10:16 | 5,501.84 | 5,502.18 | 5,501.57 | 5,501.93 | 22.7K |
| 10:17 | 5,504.99 | 5,505.36 | 5,503.63 | 5,503.63 | 44.2K |
| 10:18 | 5,503.30 | 5,504.35 | 5,503.30 | 5,503.98 | 21.8K |
| 10:19 | 5,503.67 | 5,503.67 | 5,500.70 | 5,500.70 | 25.0K |
| 10:20 | 5,500.97 | 5,502.30 | 5,500.97 | 5,502.30 | 31.4K |
| 10:21 | 5,504.00 | 5,504.37 | 5,503.60 | 5,503.66 | 50.5K |
| 10:22 | 5,503.96 | 5,503.97 | 5,501.16 | 5,501.16 | 17.6K |
| 10:23 | 5,499.74 | 5,500.61 | 5,499.74 | 5,499.78 | 25.8K |
| 10:24 | 5,498.96 | 5,499.78 | 5,498.19 | 5,498.19 | 66.4K |
| 10:25 | 5,498.89 | 5,500.08 | 5,498.89 | 5,500.08 | 21.5K |
| 10:26 | 5,500.52 | 5,500.52 | 5,498.48 | 5,498.68 | 22.3K |
| 10:27 | 5,499.05 | 5,499.05 | 5,497.95 | 5,497.95 | 25.5K |
| 10:28 | 5,497.91 | 5,498.18 | 5,496.63 | 5,496.63 | 52.7K |
| 10:29 | 5,497.06 | 5,497.83 | 5,497.06 | 5,497.42 | 47.2K |
| 10:30 | 5,498.34 | 5,499.74 | 5,498.34 | 5,499.40 | 45.8K |
| 10:31 | 5,500.31 | 5,500.31 | 5,499.10 | 5,499.85 | 112.1K |
| 10:32 | 5,500.20 | 5,500.20 | 5,498.77 | 5,498.77 | 25.0K |
| 10:33 | 5,498.37 | 5,498.37 | 5,497.58 | 5,497.58 | 38.1K |
| 10:34 | 5,497.76 | 5,497.86 | 5,497.72 | 5,497.72 | 15.5K |
| 10:35 | 5,497.95 | 5,497.95 | 5,495.42 | 5,495.42 | 47.3K |
| 10:36 | 5,495.09 | 5,496.19 | 5,495.09 | 5,495.79 | 36.2K |
| 10:37 | 5,495.47 | 5,496.59 | 5,495.47 | 5,496.40 | 43.3K |
| 10:38 | 5,496.75 | 5,497.54 | 5,496.75 | 5,497.54 | 30.2K |
| 10:39 | 5,497.62 | 5,498.08 | 5,496.84 | 5,496.84 | 33.9K |
| 10:40 | 5,497.62 | 5,497.78 | 5,497.15 | 5,497.78 | 34.8K |
| 10:41 | 5,497.85 | 5,498.59 | 5,497.85 | 5,498.11 | 27.5K |
| 10:42 | 5,498.06 | 5,498.17 | 5,497.58 | 5,497.58 | 38.8K |
| 10:43 | 5,497.43 | 5,497.43 | 5,496.21 | 5,496.21 | 37.4K |
| 10:44 | 5,494.84 | 5,496.30 | 5,494.84 | 5,495.85 | 62.0K |
| 10:45 | 5,494.34 | 5,494.54 | 5,493.26 | 5,493.26 | 39.3K |
| 10:46 | 5,492.80 | 5,494.83 | 5,492.80 | 5,494.83 | 56.2K |
| 10:47 | 5,495.17 | 5,496.00 | 5,495.17 | 5,496.00 | 23.4K |
| 10:48 | 5,494.81 | 5,494.81 | 5,493.59 | 5,494.09 | 66.1K |
| 10:49 | 5,491.96 | 5,491.96 | 5,490.43 | 5,490.56 | 33.6K |
| 10:50 | 5,490.88 | 5,491.04 | 5,489.64 | 5,489.64 | 31.1K |
| 10:51 | 5,488.46 | 5,488.98 | 5,488.46 | 5,488.94 | 33.6K |
| 10:52 | 5,489.52 | 5,490.29 | 5,489.52 | 5,490.29 | 38.4K |
| 10:53 | 5,490.18 | 5,490.95 | 5,490.01 | 5,490.95 | 39.1K |
| 10:54 | 5,490.76 | 5,493.53 | 5,490.76 | 5,493.53 | 50.9K |
| 10:55 | 5,494.54 | 5,494.54 | 5,494.32 | 5,494.51 | 22.6K |
| 10:56 | 5,494.29 | 5,494.29 | 5,493.50 | 5,493.50 | 19.5K |
| 10:57 | 5,493.18 | 5,494.11 | 5,493.18 | 5,494.11 | 23.1K |
| 10:58 | 5,494.68 | 5,495.38 | 5,494.68 | 5,495.38 | 28.4K |
| 10:59 | 5,495.74 | 5,495.83 | 5,495.53 | 5,495.53 | 13.1K |
| 11:00 | 5,496.41 | 5,496.41 | 5,494.88 | 5,495.57 | 19.3K |
| 11:01 | 5,497.11 | 5,497.54 | 5,497.11 | 5,497.40 | 31.1K |
| 11:02 | 5,497.01 | 5,500.57 | 5,497.01 | 5,500.57 | 26.3K |
| 11:03 | 5,501.35 | 5,502.15 | 5,500.81 | 5,501.45 | 62.6K |
| 11:04 | 5,501.34 | 5,502.24 | 5,501.34 | 5,501.76 | 30.1K |
| 11:05 | 5,501.97 | 5,502.73 | 5,501.47 | 5,502.73 | 25.0K |
| 11:06 | 5,502.71 | 5,504.66 | 5,502.71 | 5,504.66 | 23.5K |
| 11:07 | 5,504.97 | 5,506.01 | 5,504.97 | 5,506.01 | 53.2K |
| 11:08 | 5,506.50 | 5,506.50 | 5,505.88 | 5,505.88 | 24.8K |
| 11:09 | 5,506.49 | 5,506.78 | 5,505.42 | 5,505.79 | 28.9K |
| 11:10 | 5,505.27 | 5,506.65 | 5,505.27 | 5,506.47 | 31.3K |
| 11:11 | 5,506.89 | 5,506.89 | 5,505.99 | 5,505.99 | 25.2K |
| 11:12 | 5,504.76 | 5,505.88 | 5,504.67 | 5,505.88 | 61.7K |
| 11:13 | 5,504.45 | 5,504.90 | 5,504.45 | 5,504.55 | 29.5K |
| 11:14 | 5,504.74 | 5,504.74 | 5,502.86 | 5,502.86 | 24.1K |
| 11:15 | 5,503.32 | 5,504.50 | 5,503.32 | 5,504.39 | 25.5K |
| 11:16 | 5,504.45 | 5,504.73 | 5,504.45 | 5,504.45 | 21.7K |
| 11:17 | 5,504.35 | 5,504.57 | 5,503.97 | 5,504.57 | 25.3K |
| 11:18 | 5,504.47 | 5,505.37 | 5,504.47 | 5,505.37 | 27.7K |
| 11:19 | 5,505.84 | 5,505.84 | 5,505.30 | 5,505.44 | 28.2K |
| 11:20 | 5,505.28 | 5,506.23 | 5,505.28 | 5,506.15 | 36.6K |
| 11:21 | 5,506.02 | 5,506.02 | 5,504.04 | 5,504.04 | 23.7K |
| 11:22 | 5,504.33 | 5,504.38 | 5,503.89 | 5,504.38 | 14.2K |
| 11:23 | 5,506.64 | 5,507.32 | 5,506.64 | 5,507.32 | 64.8K |
| 11:24 | 5,506.74 | 5,508.36 | 5,506.74 | 5,507.85 | 22.3K |
| 11:25 | 5,507.90 | 5,508.13 | 5,507.73 | 5,507.73 | 18.5K |
| 11:26 | 5,506.87 | 5,507.17 | 5,506.80 | 5,507.08 | 16.9K |
| 11:27 | 5,507.24 | 5,507.27 | 5,506.89 | 5,506.99 | 30.8K |
| 11:28 | 5,506.62 | 5,508.29 | 5,506.62 | 5,508.04 | 29.9K |
| 11:29 | 5,507.84 | 5,507.84 | 5,506.22 | 5,506.22 | 27.3K |
| 11:30 | 5,504.27 | 5,504.58 | 5,503.83 | 5,503.83 | 44.3K |
| 11:31 | 5,503.71 | 5,504.42 | 5,503.71 | 5,504.38 | 16.8K |
| 11:32 | 5,505.02 | 5,506.04 | 5,505.02 | 5,505.19 | 26.6K |
| 11:33 | 5,505.67 | 5,507.30 | 5,505.67 | 5,506.91 | 32.1K |
| 11:34 | 5,506.89 | 5,507.47 | 5,506.89 | 5,507.47 | 22.0K |
| 11:35 | 5,507.63 | 5,509.03 | 5,507.63 | 5,509.03 | 20.3K |
| 11:36 | 5,510.06 | 5,511.15 | 5,510.06 | 5,511.02 | 52.8K |
| 11:37 | 5,512.25 | 5,513.46 | 5,512.25 | 5,512.98 | 48.2K |
| 11:38 | 5,513.57 | 5,514.23 | 5,512.36 | 5,512.36 | 47.3K |
| 11:39 | 5,510.91 | 5,511.69 | 5,510.91 | 5,511.69 | 36.2K |
| 11:40 | 5,512.19 | 5,512.53 | 5,511.78 | 5,511.78 | 16.9K |
| 11:41 | 5,511.78 | 5,513.50 | 5,511.55 | 5,513.50 | 18.6K |
| 11:42 | 5,513.53 | 5,513.53 | 5,512.83 | 5,513.35 | 23.1K |
| 11:43 | 5,513.43 | 5,514.46 | 5,513.43 | 5,514.27 | 40.2K |
| 11:44 | 5,514.82 | 5,514.97 | 5,514.42 | 5,514.42 | 17.0K |
| 11:45 | 5,514.34 | 5,515.06 | 5,514.34 | 5,515.06 | 11.4K |
| 11:46 | 5,515.24 | 5,515.82 | 5,514.58 | 5,515.82 | 42.3K |
| 11:47 | 5,515.20 | 5,515.20 | 5,514.65 | 5,514.65 | 18.2K |
| 11:48 | 5,513.13 | 5,513.64 | 5,512.94 | 5,513.64 | 32.3K |
| 11:49 | 5,513.06 | 5,513.60 | 5,513.06 | 5,513.60 | 17.3K |
| 11:50 | 5,513.78 | 5,515.66 | 5,513.78 | 5,514.63 | 35.3K |
| 11:51 | 5,513.45 | 5,513.95 | 5,513.45 | 5,513.71 | 20.5K |
| 11:52 | 5,513.51 | 5,513.51 | 5,513.09 | 5,513.38 | 12.6K |
| 11:53 | 5,513.56 | 5,513.56 | 5,511.61 | 5,511.61 | 27.1K |
| 11:54 | 5,511.66 | 5,512.30 | 5,511.66 | 5,512.30 | 12.6K |
| 11:55 | 5,512.05 | 5,513.41 | 5,511.98 | 5,513.41 | 16.8K |
| 11:56 | 5,513.19 | 5,513.20 | 5,512.80 | 5,512.82 | 22.2K |
| 11:57 | 5,512.53 | 5,513.36 | 5,512.53 | 5,512.73 | 26.7K |
| 11:58 | 5,513.27 | 5,513.82 | 5,513.27 | 5,513.38 | 12.2K |
| 11:59 | 5,512.75 | 5,514.15 | 5,512.75 | 5,514.15 | 17.2K |
| 12:00 | 5,514.10 | 5,514.52 | 5,514.10 | 5,514.10 | 18.4K |
| 12:01 | 5,514.17 | 5,514.17 | 5,512.87 | 5,513.21 | 18.8K |
| 12:02 | 5,513.75 | 5,514.20 | 5,513.74 | 5,514.04 | 32.9K |
| 12:03 | 5,514.15 | 5,515.25 | 5,514.15 | 5,515.25 | 10.5K |
| 12:04 | 5,515.56 | 5,516.82 | 5,515.56 | 5,516.81 | 21.5K |
| 12:05 | 5,516.81 | 5,516.96 | 5,516.56 | 5,516.78 | 13.2K |
| 12:06 | 5,517.22 | 5,517.22 | 5,516.25 | 5,516.25 | 20.1K |
| 12:07 | 5,514.32 | 5,515.16 | 5,514.13 | 5,514.13 | 48.8K |
| 12:08 | 5,515.46 | 5,516.87 | 5,515.46 | 5,516.87 | 14.6K |
| 12:09 | 5,516.69 | 5,517.02 | 5,516.63 | 5,516.66 | 23.3K |
| 12:10 | 5,516.72 | 5,517.49 | 5,516.58 | 5,517.49 | 21.0K |
| 12:11 | 5,517.55 | 5,517.68 | 5,517.44 | 5,517.55 | 12.8K |
| 12:12 | 5,517.24 | 5,518.33 | 5,517.24 | 5,518.33 | 14.4K |
| 12:13 | 5,518.47 | 5,518.97 | 5,518.45 | 5,518.97 | 20.2K |
| 12:14 | 5,518.97 | 5,518.97 | 5,518.52 | 5,518.54 | 18.1K |
| 12:15 | 5,518.12 | 5,518.36 | 5,518.12 | 5,518.14 | 6.7K |
| 12:16 | 5,518.55 | 5,519.22 | 5,518.55 | 5,519.22 | 14.5K |
| 12:17 | 5,519.06 | 5,519.54 | 5,519.06 | 5,519.54 | 6.6K |
| 12:18 | 5,519.29 | 5,519.65 | 5,519.21 | 5,519.21 | 12.8K |
| 12:19 | 5,518.50 | 5,518.50 | 5,518.11 | 5,518.32 | 22.0K |
| 12:20 | 5,518.21 | 5,518.21 | 5,517.93 | 5,517.93 | 14.5K |
| 12:21 | 5,517.86 | 5,518.35 | 5,517.86 | 5,518.27 | 11.8K |
| 12:22 | 5,518.47 | 5,518.59 | 5,518.30 | 5,518.59 | 17.8K |
| 12:23 | 5,518.62 | 5,519.09 | 5,518.62 | 5,519.09 | 5.8K |
| 12:24 | 5,519.53 | 5,520.24 | 5,519.53 | 5,520.24 | 37.1K |
| 12:25 | 5,520.16 | 5,520.42 | 5,520.04 | 5,520.15 | 14.3K |
| 12:26 | 5,520.35 | 5,520.48 | 5,520.27 | 5,520.48 | 27.2K |
| 12:27 | 5,520.57 | 5,520.57 | 5,520.14 | 5,520.14 | 9.7K |
| 12:28 | 5,519.65 | 5,520.96 | 5,519.65 | 5,520.49 | 29.8K |
| 12:29 | 5,520.58 | 5,520.58 | 5,519.84 | 5,519.84 | 55.7K |
| 12:30 | 5,520.03 | 5,521.18 | 5,520.03 | 5,521.18 | 18.9K |
| 12:31 | 5,520.38 | 5,521.67 | 5,520.38 | 5,521.67 | 25.9K |
| 12:32 | 5,521.62 | 5,523.28 | 5,521.62 | 5,523.28 | 41.8K |
| 12:33 | 5,523.20 | 5,524.76 | 5,523.20 | 5,524.76 | 31.7K |
| 12:34 | 5,522.08 | 5,522.52 | 5,522.08 | 5,522.52 | 58.0K |
| 12:35 | 5,522.51 | 5,522.87 | 5,522.51 | 5,522.80 | 5.5K |
| 12:36 | 5,523.22 | 5,523.22 | 5,522.57 | 5,522.62 | 19.7K |
| 12:37 | 5,522.62 | 5,523.36 | 5,522.62 | 5,523.36 | 16.2K |
| 12:38 | 5,523.31 | 5,524.47 | 5,523.31 | 5,523.94 | 66.4K |
| 12:39 | 5,523.87 | 5,523.87 | 5,523.08 | 5,523.08 | 9.9K |
| 12:40 | 5,523.19 | 5,523.19 | 5,522.64 | 5,523.03 | 10.1K |
| 12:41 | 5,523.04 | 5,523.38 | 5,522.92 | 5,523.38 | 10.6K |
| 12:42 | 5,523.15 | 5,523.15 | 5,522.83 | 5,522.83 | 7.2K |
| 12:43 | 5,522.52 | 5,522.63 | 5,521.25 | 5,521.62 | 19.7K |
| 12:44 | 5,521.58 | 5,522.16 | 5,521.58 | 5,522.02 | 8.5K |
| 12:45 | 5,522.24 | 5,522.87 | 5,522.24 | 5,522.86 | 16.4K |
| 12:46 | 5,522.94 | 5,523.66 | 5,522.94 | 5,523.66 | 9.4K |
| 12:47 | 5,523.68 | 5,523.68 | 5,523.38 | 5,523.38 | 9.2K |
| 12:48 | 5,523.63 | 5,523.63 | 5,523.29 | 5,523.41 | 5.9K |
| 12:49 | 5,523.62 | 5,524.17 | 5,523.07 | 5,523.21 | 23.8K |
| 12:50 | 5,523.11 | 5,523.11 | 5,522.58 | 5,522.58 | 12.9K |
| 12:51 | 5,522.55 | 5,522.55 | 5,521.80 | 5,521.80 | 13.7K |
| 12:52 | 5,521.83 | 5,521.88 | 5,521.71 | 5,521.88 | 15.5K |
| 12:53 | 5,521.82 | 5,522.25 | 5,521.82 | 5,522.25 | 6.1K |
| 12:54 | 5,522.03 | 5,522.21 | 5,522.03 | 5,522.21 | 9.8K |
| 12:55 | 5,521.99 | 5,523.38 | 5,521.99 | 5,523.38 | 26.5K |
| 12:56 | 5,522.94 | 5,523.03 | 5,522.50 | 5,522.50 | 12.1K |
| 12:57 | 5,522.77 | 5,522.77 | 5,522.61 | 5,522.61 | 8.2K |
| 12:58 | 5,522.39 | 5,522.75 | 5,522.38 | 5,522.75 | 7.9K |
| 12:59 | 5,521.81 | 5,521.81 | 5,520.93 | 5,520.93 | 14.6K |
| 13:00 | 5,521.04 | 5,521.16 | 5,519.73 | 5,519.73 | 67.4K |
| 13:01 | 5,520.11 | 5,520.29 | 5,519.39 | 5,519.39 | 19.9K |
| 13:02 | 5,519.76 | 5,520.01 | 5,519.74 | 5,519.78 | 23.7K |
| 13:03 | 5,520.08 | 5,521.96 | 5,520.08 | 5,521.96 | 71.6K |
| 13:04 | 5,521.75 | 5,521.75 | 5,521.57 | 5,521.57 | 14.2K |
| 13:05 | 5,521.92 | 5,521.92 | 5,521.22 | 5,521.84 | 19.6K |
| 13:06 | 5,521.08 | 5,521.08 | 5,520.14 | 5,520.35 | 19.6K |
| 13:07 | 5,520.41 | 5,520.41 | 5,519.57 | 5,519.99 | 25.1K |
| 13:08 | 5,520.45 | 5,520.63 | 5,520.29 | 5,520.61 | 21.2K |
| 13:09 | 5,519.82 | 5,520.19 | 5,519.82 | 5,520.19 | 23.5K |
| 13:10 | 5,519.89 | 5,520.92 | 5,519.15 | 5,520.92 | 41.3K |
| 13:11 | 5,521.31 | 5,521.31 | 5,519.32 | 5,519.32 | 31.1K |
| 13:12 | 5,519.65 | 5,520.16 | 5,519.65 | 5,519.86 | 18.4K |
| 13:13 | 5,520.26 | 5,520.27 | 5,520.00 | 5,520.20 | 16.6K |
| 13:14 | 5,519.92 | 5,520.12 | 5,519.82 | 5,519.82 | 15.5K |
| 13:15 | 5,520.60 | 5,521.18 | 5,520.60 | 5,520.77 | 19.5K |
| 13:16 | 5,519.39 | 5,519.81 | 5,519.39 | 5,519.81 | 31.7K |
| 13:17 | 5,519.81 | 5,519.81 | 5,518.78 | 5,518.78 | 14.4K |
| 13:18 | 5,517.96 | 5,518.52 | 5,517.96 | 5,518.21 | 23.4K |
| 13:19 | 5,518.09 | 5,519.27 | 5,518.09 | 5,519.27 | 20.1K |
| 13:20 | 5,519.72 | 5,520.59 | 5,519.72 | 5,520.59 | 15.6K |
| 13:21 | 5,520.72 | 5,520.72 | 5,519.32 | 5,519.32 | 19.1K |
| 13:22 | 5,519.25 | 5,519.25 | 5,518.69 | 5,518.86 | 9.3K |
| 13:23 | 5,517.73 | 5,518.33 | 5,517.56 | 5,517.56 | 19.8K |
| 13:24 | 5,517.94 | 5,518.40 | 5,517.94 | 5,518.40 | 7.2K |
| 13:25 | 5,518.26 | 5,519.80 | 5,518.26 | 5,519.80 | 15.7K |
| 13:26 | 5,519.80 | 5,519.80 | 5,519.39 | 5,519.39 | 9.0K |
| 13:27 | 5,519.16 | 5,519.16 | 5,517.36 | 5,518.03 | 23.8K |
| 13:28 | 5,518.51 | 5,518.62 | 5,518.50 | 5,518.62 | 8.6K |
| 13:29 | 5,518.87 | 5,518.87 | 5,518.70 | 5,518.86 | 9.0K |
| 13:30 | 5,519.31 | 5,519.40 | 5,519.26 | 5,519.30 | 10.3K |
| 13:31 | 5,519.54 | 5,519.73 | 5,519.54 | 5,519.73 | 21.0K |
| 13:32 | 5,519.55 | 5,519.56 | 5,519.45 | 5,519.45 | 26.5K |
| 13:33 | 5,519.13 | 5,519.46 | 5,519.13 | 5,519.14 | 11.0K |
| 13:34 | 5,519.04 | 5,519.04 | 5,518.80 | 5,518.88 | 6.9K |
| 13:35 | 5,518.80 | 5,519.23 | 5,518.80 | 5,519.23 | 8.7K |
| 13:36 | 5,519.34 | 5,520.30 | 5,519.34 | 5,520.30 | 32.3K |
| 13:37 | 5,520.17 | 5,520.58 | 5,520.17 | 5,520.58 | 20.9K |
| 13:38 | 5,520.68 | 5,521.13 | 5,520.19 | 5,520.19 | 29.6K |
| 13:39 | 5,520.09 | 5,520.09 | 5,518.79 | 5,518.79 | 18.1K |
| 13:40 | 5,518.83 | 5,519.09 | 5,518.83 | 5,518.91 | 19.6K |
| 13:41 | 5,518.04 | 5,518.21 | 5,517.96 | 5,517.96 | 23.6K |
| 13:42 | 5,518.11 | 5,520.07 | 5,518.11 | 5,520.07 | 24.7K |
| 13:43 | 5,520.61 | 5,521.12 | 5,520.61 | 5,521.12 | 16.0K |
| 13:44 | 5,520.92 | 5,521.09 | 5,520.81 | 5,521.09 | 12.6K |
| 13:45 | 5,521.48 | 5,521.79 | 5,521.48 | 5,521.79 | 31.7K |
| 13:46 | 5,521.55 | 5,522.16 | 5,521.48 | 5,522.16 | 19.0K |
| 13:47 | 5,522.33 | 5,523.37 | 5,522.33 | 5,522.79 | 61.9K |
| 13:48 | 5,522.72 | 5,523.02 | 5,522.07 | 5,523.02 | 17.5K |
| 13:49 | 5,523.83 | 5,523.87 | 5,523.46 | 5,523.46 | 34.2K |
| 13:50 | 5,523.53 | 5,523.53 | 5,523.01 | 5,523.06 | 20.1K |
| 13:51 | 5,522.94 | 5,523.88 | 5,522.94 | 5,523.88 | 16.3K |
| 13:52 | 5,524.21 | 5,524.48 | 5,524.21 | 5,524.45 | 15.9K |
| 13:53 | 5,524.50 | 5,524.85 | 5,523.87 | 5,523.87 | 26.1K |
| 13:54 | 5,523.92 | 5,523.92 | 5,523.23 | 5,523.54 | 15.1K |
| 13:55 | 5,523.96 | 5,524.17 | 5,523.22 | 5,523.22 | 15.2K |
| 13:56 | 5,523.26 | 5,523.91 | 5,523.26 | 5,523.91 | 8.0K |
| 13:57 | 5,523.80 | 5,523.82 | 5,523.59 | 5,523.59 | 14.7K |
| 13:58 | 5,523.52 | 5,524.07 | 5,523.52 | 5,524.07 | 10.9K |
| 13:59 | 5,523.87 | 5,523.99 | 5,523.80 | 5,523.99 | 21.1K |
| 14:00 | 5,524.20 | 5,524.65 | 5,523.50 | 5,524.65 | 20.6K |
| 14:01 | 5,524.42 | 5,524.73 | 5,524.42 | 5,524.68 | 18.6K |
| 14:02 | 5,524.54 | 5,525.12 | 5,524.54 | 5,525.12 | 15.9K |
| 14:03 | 5,525.37 | 5,526.20 | 5,525.37 | 5,526.20 | 14.2K |
| 14:04 | 5,526.20 | 5,526.51 | 5,526.07 | 5,526.51 | 12.7K |
| 14:05 | 5,526.63 | 5,526.71 | 5,526.27 | 5,526.27 | 11.4K |
| 14:06 | 5,525.55 | 5,526.00 | 5,525.55 | 5,526.00 | 25.6K |
| 14:07 | 5,526.03 | 5,526.28 | 5,526.03 | 5,526.28 | 9.2K |
| 14:08 | 5,526.34 | 5,526.68 | 5,526.34 | 5,526.68 | 10.2K |
| 14:09 | 5,526.97 | 5,526.97 | 5,526.68 | 5,526.68 | 23.8K |
| 14:10 | 5,526.58 | 5,526.98 | 5,526.54 | 5,526.98 | 9.2K |
| 14:11 | 5,527.12 | 5,527.12 | 5,526.50 | 5,526.50 | 14.7K |
| 14:12 | 5,526.92 | 5,527.14 | 5,526.92 | 5,527.10 | 11.9K |
| 14:13 | 5,526.96 | 5,526.96 | 5,526.52 | 5,526.54 | 14.1K |
| 14:14 | 5,527.06 | 5,527.48 | 5,527.06 | 5,527.48 | 20.6K |
| 14:15 | 5,527.72 | 5,527.72 | 5,527.51 | 5,527.62 | 41.6K |
| 14:16 | 5,527.76 | 5,529.27 | 5,527.76 | 5,529.27 | 44.8K |
| 14:17 | 5,528.89 | 5,528.89 | 5,528.10 | 5,528.10 | 35.5K |
| 14:18 | 5,527.78 | 5,527.79 | 5,527.52 | 5,527.79 | 29.6K |
| 14:19 | 5,528.39 | 5,528.90 | 5,528.39 | 5,528.39 | 25.2K |
| 14:20 | 5,528.51 | 5,528.63 | 5,526.90 | 5,526.90 | 33.0K |
| 14:21 | 5,526.83 | 5,527.41 | 5,526.83 | 5,527.09 | 11.0K |
| 14:22 | 5,526.93 | 5,526.93 | 5,526.92 | 5,526.92 | 16.0K |
| 14:23 | 5,526.86 | 5,526.86 | 5,525.76 | 5,526.39 | 19.3K |
| 14:24 | 5,526.63 | 5,526.99 | 5,526.63 | 5,526.99 | 16.5K |
| 14:25 | 5,527.13 | 5,527.86 | 5,527.13 | 5,527.86 | 9.4K |
| 14:26 | 5,527.69 | 5,527.69 | 5,526.83 | 5,526.83 | 16.5K |
| 14:27 | 5,526.70 | 5,527.64 | 5,526.70 | 5,527.64 | 9.2K |
| 14:28 | 5,527.25 | 5,527.76 | 5,527.25 | 5,527.76 | 60.4K |
| 14:29 | 5,527.88 | 5,527.92 | 5,527.58 | 5,527.65 | 15.6K |
| 14:30 | 5,526.89 | 5,528.41 | 5,526.89 | 5,528.41 | 24.3K |
| 14:31 | 5,528.20 | 5,528.20 | 5,527.97 | 5,528.05 | 11.1K |
| 14:32 | 5,528.22 | 5,528.84 | 5,528.22 | 5,528.84 | 15.4K |
| 14:33 | 5,528.55 | 5,528.82 | 5,528.55 | 5,528.82 | 13.1K |
| 14:34 | 5,529.01 | 5,529.17 | 5,528.90 | 5,528.90 | 18.4K |
| 14:35 | 5,528.85 | 5,529.39 | 5,528.85 | 5,529.39 | 23.2K |
| 14:36 | 5,529.33 | 5,529.33 | 5,528.90 | 5,529.04 | 9.3K |
| 14:37 | 5,529.05 | 5,529.10 | 5,529.00 | 5,529.00 | 15.5K |
| 14:38 | 5,529.43 | 5,529.44 | 5,529.35 | 5,529.35 | 33.6K |
| 14:39 | 5,529.49 | 5,529.93 | 5,529.49 | 5,529.93 | 16.5K |
| 14:40 | 5,530.26 | 5,530.85 | 5,530.26 | 5,530.85 | 43.1K |
| 14:41 | 5,530.81 | 5,530.81 | 5,530.44 | 5,530.45 | 11.9K |
| 14:42 | 5,530.50 | 5,530.50 | 5,530.04 | 5,530.32 | 21.9K |
| 14:43 | 5,529.99 | 5,530.84 | 5,529.99 | 5,530.84 | 40.2K |
| 14:44 | 5,530.73 | 5,530.86 | 5,530.73 | 5,530.76 | 18.2K |
| 14:45 | 5,530.76 | 5,531.59 | 5,530.73 | 5,531.59 | 186.9K |
| 14:46 | 5,531.04 | 5,531.13 | 5,531.03 | 5,531.13 | 14.8K |
| 14:47 | 5,531.39 | 5,532.03 | 5,531.39 | 5,531.54 | 14.0K |
| 14:48 | 5,531.45 | 5,531.54 | 5,530.94 | 5,530.94 | 11.2K |
| 14:49 | 5,530.96 | 5,530.96 | 5,530.01 | 5,530.29 | 30.3K |
| 14:50 | 5,527.32 | 5,527.32 | 5,526.99 | 5,527.14 | 119.7K |
| 14:51 | 5,527.39 | 5,527.39 | 5,526.57 | 5,526.89 | 27.2K |
| 14:52 | 5,526.91 | 5,527.64 | 5,526.91 | 5,527.64 | 14.5K |
| 14:53 | 5,527.83 | 5,527.83 | 5,527.71 | 5,527.73 | 8.0K |
| 14:54 | 5,527.78 | 5,527.78 | 5,526.88 | 5,527.25 | 21.9K |
| 14:55 | 5,527.12 | 5,527.12 | 5,526.95 | 5,527.06 | 23.1K |
| 14:56 | 5,526.90 | 5,527.48 | 5,526.90 | 5,527.40 | 27.7K |
| 14:57 | 5,528.29 | 5,528.29 | 5,528.03 | 5,528.18 | 24.5K |
| 14:58 | 5,528.89 | 5,529.07 | 5,528.64 | 5,529.07 | 39.0K |
| 14:59 | 5,528.84 | 5,529.17 | 5,528.19 | 5,528.19 | 20.1K |
| 15:00 | 5,528.71 | 5,528.87 | 5,528.48 | 5,528.48 | 18.7K |
| 15:01 | 5,527.73 | 5,528.27 | 5,527.73 | 5,528.27 | 27.1K |
| 15:02 | 5,528.50 | 5,528.85 | 5,528.27 | 5,528.85 | 19.0K |
| 15:03 | 5,529.77 | 5,529.77 | 5,529.53 | 5,529.77 | 24.1K |
| 15:04 | 5,529.84 | 5,529.85 | 5,529.75 | 5,529.85 | 24.3K |
| 15:05 | 5,528.88 | 5,529.89 | 5,528.88 | 5,529.89 | 19.8K |
| 15:06 | 5,529.81 | 5,530.44 | 5,529.81 | 5,530.23 | 21.7K |
| 15:07 | 5,530.18 | 5,530.59 | 5,530.03 | 5,530.03 | 24.4K |
| 15:08 | 5,530.16 | 5,531.10 | 5,530.16 | 5,530.96 | 30.8K |
| 15:09 | 5,530.62 | 5,530.62 | 5,529.96 | 5,529.96 | 17.6K |
| 15:10 | 5,529.89 | 5,530.47 | 5,529.89 | 5,530.47 | 19.2K |
| 15:11 | 5,530.33 | 5,530.35 | 5,529.96 | 5,529.96 | 19.3K |
| 15:12 | 5,530.06 | 5,531.16 | 5,530.06 | 5,531.16 | 10.1K |
| 15:13 | 5,529.62 | 5,530.52 | 5,529.62 | 5,530.52 | 40.8K |
| 15:14 | 5,530.60 | 5,530.65 | 5,529.97 | 5,529.97 | 20.7K |
| 15:15 | 5,530.20 | 5,531.01 | 5,530.18 | 5,531.01 | 11.8K |
| 15:16 | 5,531.15 | 5,531.41 | 5,530.85 | 5,531.41 | 11.8K |
| 15:17 | 5,531.68 | 5,531.68 | 5,530.73 | 5,531.01 | 47.4K |
| 15:18 | 5,531.12 | 5,531.45 | 5,531.05 | 5,531.45 | 18.3K |
| 15:19 | 5,531.41 | 5,531.45 | 5,530.23 | 5,531.45 | 27.3K |
| 15:20 | 5,531.40 | 5,532.29 | 5,531.25 | 5,532.29 | 9.4K |
| 15:21 | 5,532.17 | 5,532.50 | 5,532.17 | 5,532.25 | 21.5K |
| 15:22 | 5,531.86 | 5,531.86 | 5,530.94 | 5,530.94 | 26.7K |
| 15:23 | 5,530.79 | 5,530.82 | 5,530.26 | 5,530.26 | 24.5K |
| 15:24 | 5,530.33 | 5,530.33 | 5,528.54 | 5,529.28 | 67.0K |
| 15:25 | 5,529.04 | 5,529.11 | 5,528.27 | 5,528.27 | 25.0K |
| 15:26 | 5,528.12 | 5,528.73 | 5,528.12 | 5,528.33 | 31.8K |
| 15:27 | 5,528.52 | 5,528.76 | 5,528.15 | 5,528.38 | 34.1K |
| 15:28 | 5,528.49 | 5,528.49 | 5,527.95 | 5,527.95 | 37.9K |
| 15:29 | 5,528.10 | 5,528.82 | 5,527.64 | 5,528.82 | 28.0K |
| 15:30 | 5,529.38 | 5,531.15 | 5,529.38 | 5,531.15 | 36.7K |
| 15:31 | 5,531.48 | 5,531.48 | 5,529.37 | 5,529.37 | 28.1K |
| 15:32 | 5,529.32 | 5,529.68 | 5,529.32 | 5,529.45 | 14.7K |
| 15:33 | 5,529.13 | 5,530.00 | 5,529.13 | 5,529.38 | 39.0K |
| 15:34 | 5,529.08 | 5,529.88 | 5,529.08 | 5,529.88 | 25.2K |
| 15:35 | 5,529.78 | 5,530.57 | 5,529.30 | 5,530.57 | 57.7K |
| 15:36 | 5,531.00 | 5,531.00 | 5,530.20 | 5,530.38 | 30.7K |
| 15:37 | 5,530.35 | 5,531.16 | 5,530.35 | 5,531.16 | 29.4K |
| 15:38 | 5,530.99 | 5,531.68 | 5,530.99 | 5,531.68 | 32.5K |
| 15:39 | 5,531.65 | 5,531.85 | 5,531.65 | 5,531.80 | 19.7K |
| 15:40 | 5,531.01 | 5,531.01 | 5,529.93 | 5,529.93 | 27.4K |
| 15:41 | 5,529.63 | 5,531.77 | 5,529.63 | 5,531.77 | 39.8K |
| 15:42 | 5,531.89 | 5,532.22 | 5,531.68 | 5,531.73 | 18.9K |
| 15:43 | 5,531.21 | 5,531.63 | 5,530.95 | 5,531.11 | 29.0K |
| 15:44 | 5,531.55 | 5,531.55 | 5,531.17 | 5,531.30 | 22.0K |
| 15:45 | 5,530.82 | 5,530.84 | 5,530.48 | 5,530.52 | 41.3K |
| 15:46 | 5,529.84 | 5,530.19 | 5,529.79 | 5,529.79 | 46.7K |
| 15:47 | 5,529.41 | 5,530.61 | 5,529.41 | 5,530.61 | 56.2K |
| 15:48 | 5,530.82 | 5,530.82 | 5,530.39 | 5,530.58 | 54.0K |
| 15:49 | 5,529.38 | 5,529.54 | 5,528.94 | 5,529.54 | 83.1K |
| 15:50 | 5,519.68 | 5,520.86 | 5,519.05 | 5,520.81 | 499.9K |
| 15:51 | 5,519.85 | 5,519.92 | 5,516.16 | 5,516.21 | 111.2K |
| 15:52 | 5,517.34 | 5,520.29 | 5,517.34 | 5,519.95 | 136.5K |
| 15:53 | 5,521.14 | 5,521.14 | 5,519.71 | 5,519.71 | 82.1K |
| 15:54 | 5,517.94 | 5,519.33 | 5,515.41 | 5,519.33 | 202.4K |
| 15:55 | 5,518.22 | 5,520.12 | 5,516.56 | 5,516.56 | 160.5K |
| 15:56 | 5,519.84 | 5,522.45 | 5,519.84 | 5,522.45 | 227.9K |
| 15:57 | 5,522.54 | 5,524.83 | 5,522.54 | 5,524.83 | 163.7K |
| 15:58 | 5,524.90 | 5,524.90 | 5,524.03 | 5,524.03 | 221.0K |
| 15:59 | 5,524.75 | 5,524.75 | 5,523.20 | 5,523.88 | 332.0K |
| 16:00 | 5,523.73 | 5,523.73 | 5,523.73 | 5,523.73 | 12,887.2K |
| 16:01 | 5,523.73 | 5,523.73 | 5,523.73 | 5,523.73 | 0.0K |