6,535.10
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,489.10 | 5,489.10 | 5,466.10 | 5,466.10 | 1,722.2K |
| 10:01 | 5,469.80 | 5,469.80 | 5,469.20 | 5,469.20 | 218.7K |
| 10:02 | 5,466.80 | 5,466.80 | 5,465.80 | 5,465.80 | 1,316.9K |
| 10:03 | 5,462.70 | 5,462.70 | 5,461.70 | 5,461.70 | 307.0K |
| 10:04 | 5,462.90 | 5,462.90 | 5,459.90 | 5,459.90 | 2,809.0K |
| 10:05 | 5,459.10 | 5,460.50 | 5,459.10 | 5,460.50 | 1,425.9K |
| 10:06 | 5,461.80 | 5,466.20 | 5,461.80 | 5,466.20 | 3,589.8K |
| 10:07 | 5,472.10 | 5,472.10 | 5,469.40 | 5,469.40 | 1,591.7K |
| 10:08 | 5,465.10 | 5,465.10 | 5,459.30 | 5,459.30 | 1,638.3K |
| 10:09 | 5,457.30 | 5,457.30 | 5,454.00 | 5,454.00 | 3,773.0K |
| 10:10 | 5,455.40 | 5,457.40 | 5,455.40 | 5,457.40 | 1,716.8K |
| 10:11 | 5,457.20 | 5,457.20 | 5,454.70 | 5,454.70 | 728.6K |
| 10:12 | 5,452.30 | 5,452.70 | 5,452.30 | 5,452.70 | 1,151.4K |
| 10:13 | 5,450.40 | 5,450.40 | 5,449.90 | 5,449.90 | 1,645.2K |
| 10:14 | 5,447.70 | 5,447.70 | 5,445.00 | 5,445.00 | 1,169.1K |
| 10:15 | 5,446.50 | 5,448.60 | 5,446.50 | 5,448.60 | 825.1K |
| 10:16 | 5,447.50 | 5,447.50 | 5,447.50 | 5,447.50 | 1,545.7K |
| 10:17 | 5,445.70 | 5,446.10 | 5,445.70 | 5,446.10 | 1,255.4K |
| 10:18 | 5,446.90 | 5,446.90 | 5,443.60 | 5,443.60 | 868.8K |
| 10:19 | 5,439.50 | 5,441.10 | 5,439.50 | 5,441.10 | 327.0K |
| 10:20 | 5,438.00 | 5,438.90 | 5,438.00 | 5,438.90 | 678.0K |
| 10:21 | 5,439.00 | 5,439.40 | 5,439.00 | 5,439.40 | 686.3K |
| 10:22 | 5,438.80 | 5,443.00 | 5,438.80 | 5,443.00 | 812.2K |
| 10:23 | 5,437.80 | 5,437.80 | 5,434.90 | 5,434.90 | 983.8K |
| 10:24 | 5,434.40 | 5,435.60 | 5,434.40 | 5,435.60 | 623.5K |
| 10:25 | 5,436.40 | 5,436.40 | 5,436.00 | 5,436.00 | 1,149.3K |
| 10:26 | 5,438.20 | 5,438.20 | 5,436.00 | 5,436.00 | 724.8K |
| 10:27 | 5,436.10 | 5,439.40 | 5,436.10 | 5,439.40 | 1,404.9K |
| 10:28 | 5,440.80 | 5,440.80 | 5,440.00 | 5,440.00 | 386.0K |
| 10:29 | 5,439.60 | 5,439.60 | 5,439.60 | 5,439.60 | 1,567.2K |
| 10:30 | 5,440.00 | 5,440.00 | 5,435.30 | 5,435.30 | 647.9K |
| 10:31 | 5,438.50 | 5,438.50 | 5,437.10 | 5,437.10 | 878.6K |
| 10:32 | 5,436.30 | 5,436.50 | 5,436.30 | 5,436.50 | 939.0K |
| 10:33 | 5,433.50 | 5,433.50 | 5,431.50 | 5,431.50 | 1,935.1K |
| 10:34 | 5,432.70 | 5,432.70 | 5,432.60 | 5,432.60 | 1,107.5K |
| 10:35 | 5,431.10 | 5,431.10 | 5,430.20 | 5,430.20 | 2,128.8K |
| 10:36 | 5,427.10 | 5,428.70 | 5,427.10 | 5,428.70 | 964.3K |
| 10:37 | 5,430.00 | 5,430.00 | 5,428.60 | 5,428.60 | 1,707.5K |
| 10:38 | 5,428.10 | 5,430.90 | 5,428.10 | 5,430.90 | 689.8K |
| 10:39 | 5,431.60 | 5,432.60 | 5,431.60 | 5,432.60 | 455.3K |
| 10:40 | 5,431.20 | 5,432.20 | 5,431.20 | 5,432.20 | 1,463.7K |
| 10:41 | 5,423.40 | 5,423.50 | 5,423.40 | 5,423.50 | 1,390.9K |
| 10:42 | 5,421.90 | 5,423.70 | 5,421.90 | 5,423.70 | 212.4K |
| 10:43 | 5,424.70 | 5,424.70 | 5,422.70 | 5,422.70 | 1,023.1K |
| 10:44 | 5,419.90 | 5,422.50 | 5,419.90 | 5,422.50 | 701.7K |
| 10:45 | 5,422.40 | 5,423.30 | 5,422.40 | 5,423.30 | 277.3K |
| 10:46 | 5,421.50 | 5,422.10 | 5,421.50 | 5,422.10 | 575.2K |
| 10:47 | 5,423.00 | 5,424.90 | 5,423.00 | 5,424.90 | 724.4K |
| 10:48 | 5,424.60 | 5,430.10 | 5,424.60 | 5,430.10 | 1,207.9K |
| 10:49 | 5,431.60 | 5,431.60 | 5,430.80 | 5,430.80 | 244.3K |
| 10:50 | 5,430.70 | 5,433.70 | 5,430.70 | 5,433.70 | 572.1K |
| 10:51 | 5,433.20 | 5,434.90 | 5,433.20 | 5,434.90 | 869.6K |
| 10:52 | 5,432.90 | 5,433.20 | 5,432.90 | 5,433.20 | 258.3K |
| 10:53 | 5,434.10 | 5,435.20 | 5,434.10 | 5,435.20 | 171.1K |
| 10:54 | 5,433.80 | 5,434.50 | 5,433.80 | 5,434.50 | 815.8K |
| 10:55 | 5,437.30 | 5,437.30 | 5,436.80 | 5,436.80 | 1,138.3K |
| 10:56 | 5,437.40 | 5,437.40 | 5,436.20 | 5,436.20 | 391.1K |
| 10:57 | 5,436.00 | 5,436.00 | 5,434.60 | 5,434.60 | 912.2K |
| 10:58 | 5,433.30 | 5,434.00 | 5,433.30 | 5,434.00 | 667.4K |
| 10:59 | 5,436.70 | 5,436.70 | 5,436.60 | 5,436.60 | 245.1K |
| 11:00 | 5,437.40 | 5,437.80 | 5,437.40 | 5,437.80 | 469.2K |
| 11:01 | 5,437.10 | 5,437.40 | 5,437.10 | 5,437.40 | 839.1K |
| 11:02 | 5,435.60 | 5,435.60 | 5,435.50 | 5,435.50 | 448.3K |
| 11:03 | 5,434.80 | 5,434.80 | 5,434.20 | 5,434.20 | 493.1K |
| 11:04 | 5,436.40 | 5,436.40 | 5,432.50 | 5,432.50 | 3,527.5K |
| 11:05 | 5,430.20 | 5,430.20 | 5,429.70 | 5,429.70 | 797.3K |
| 11:06 | 5,431.60 | 5,431.60 | 5,431.50 | 5,431.50 | 830.0K |
| 11:07 | 5,432.60 | 5,432.60 | 5,432.10 | 5,432.10 | 392.7K |
| 11:08 | 5,430.40 | 5,430.60 | 5,430.40 | 5,430.60 | 435.9K |
| 11:09 | 5,429.60 | 5,429.60 | 5,426.10 | 5,426.10 | 543.4K |
| 11:10 | 5,427.20 | 5,429.00 | 5,427.20 | 5,429.00 | 1,049.0K |
| 11:11 | 5,429.30 | 5,430.50 | 5,429.30 | 5,430.50 | 499.0K |
| 11:12 | 5,430.20 | 5,430.20 | 5,429.10 | 5,429.10 | 807.6K |
| 11:13 | 5,428.00 | 5,428.00 | 5,426.80 | 5,426.80 | 724.4K |
| 11:14 | 5,424.10 | 5,424.10 | 5,421.40 | 5,421.40 | 1,317.0K |
| 11:15 | 5,421.40 | 5,422.40 | 5,421.40 | 5,422.40 | 870.9K |
| 11:16 | 5,422.70 | 5,423.10 | 5,422.70 | 5,423.10 | 616.1K |
| 11:17 | 5,421.40 | 5,422.40 | 5,421.40 | 5,422.40 | 466.8K |
| 11:18 | 5,422.80 | 5,424.20 | 5,422.80 | 5,424.20 | 198.9K |
| 11:19 | 5,423.10 | 5,423.10 | 5,423.00 | 5,423.00 | 184.7K |
| 11:20 | 5,423.20 | 5,423.20 | 5,422.80 | 5,422.80 | 388.3K |
| 11:21 | 5,421.70 | 5,421.70 | 5,421.70 | 5,421.70 | 360.6K |
| 11:22 | 5,423.80 | 5,423.80 | 5,423.60 | 5,423.60 | 306.8K |
| 11:23 | 5,423.20 | 5,423.20 | 5,422.30 | 5,422.30 | 2,046.9K |
| 11:24 | 5,422.00 | 5,424.10 | 5,422.00 | 5,424.10 | 155.8K |
| 11:25 | 5,423.00 | 5,427.20 | 5,423.00 | 5,427.20 | 1,567.9K |
| 11:26 | 5,425.50 | 5,425.60 | 5,425.50 | 5,425.60 | 1,043.0K |
| 11:27 | 5,427.80 | 5,429.60 | 5,427.80 | 5,429.60 | 412.0K |
| 11:28 | 5,431.00 | 5,431.60 | 5,431.00 | 5,431.60 | 325.0K |
| 11:29 | 5,431.60 | 5,431.70 | 5,431.60 | 5,431.70 | 196.0K |
| 11:30 | 5,432.90 | 5,434.50 | 5,432.90 | 5,434.50 | 1,255.4K |
| 11:31 | 5,432.90 | 5,432.90 | 5,432.10 | 5,432.10 | 331.8K |
| 11:32 | 5,433.20 | 5,433.20 | 5,432.60 | 5,432.60 | 2,722.2K |
| 11:33 | 5,435.70 | 5,435.70 | 5,434.70 | 5,434.70 | 340.0K |
| 11:34 | 5,433.30 | 5,433.30 | 5,430.60 | 5,430.60 | 748.5K |
| 11:35 | 5,430.20 | 5,430.20 | 5,429.30 | 5,429.30 | 1,556.9K |
| 11:36 | 5,428.70 | 5,428.70 | 5,424.90 | 5,424.90 | 1,031.2K |
| 11:37 | 5,424.90 | 5,424.90 | 5,421.60 | 5,421.60 | 623.5K |
| 11:38 | 5,422.60 | 5,422.60 | 5,421.50 | 5,421.50 | 1,837.4K |
| 11:39 | 5,421.80 | 5,421.80 | 5,420.70 | 5,420.70 | 185.2K |
| 11:40 | 5,421.40 | 5,421.40 | 5,420.40 | 5,420.40 | 705.7K |
| 11:41 | 5,418.60 | 5,420.10 | 5,418.60 | 5,420.10 | 409.2K |
| 11:42 | 5,420.10 | 5,420.10 | 5,419.10 | 5,419.10 | 452.2K |
| 11:43 | 5,419.70 | 5,423.00 | 5,419.70 | 5,423.00 | 326.0K |
| 11:44 | 5,422.60 | 5,423.00 | 5,422.60 | 5,423.00 | 125.9K |
| 11:45 | 5,422.20 | 5,425.00 | 5,422.20 | 5,425.00 | 124.7K |
| 11:46 | 5,424.90 | 5,424.90 | 5,424.60 | 5,424.60 | 181.6K |
| 11:47 | 5,424.60 | 5,424.60 | 5,424.10 | 5,424.10 | 530.9K |
| 11:48 | 5,424.20 | 5,424.30 | 5,424.20 | 5,424.30 | 510.9K |
| 11:49 | 5,425.20 | 5,426.60 | 5,425.20 | 5,426.60 | 509.6K |
| 11:50 | 5,427.30 | 5,427.30 | 5,426.80 | 5,426.80 | 593.3K |
| 11:51 | 5,426.70 | 5,426.70 | 5,425.90 | 5,425.90 | 688.6K |
| 11:52 | 5,425.60 | 5,427.20 | 5,425.60 | 5,427.20 | 1,052.6K |
| 11:53 | 5,429.30 | 5,429.70 | 5,429.30 | 5,429.70 | 355.6K |
| 11:54 | 5,430.20 | 5,430.20 | 5,430.10 | 5,430.10 | 185.1K |
| 11:55 | 5,430.60 | 5,430.60 | 5,429.90 | 5,429.90 | 741.7K |
| 11:56 | 5,430.50 | 5,430.50 | 5,429.90 | 5,429.90 | 688.4K |
| 11:57 | 5,430.30 | 5,431.80 | 5,430.30 | 5,431.80 | 229.0K |
| 11:58 | 5,430.60 | 5,432.30 | 5,430.60 | 5,432.30 | 296.5K |
| 11:59 | 5,432.20 | 5,435.00 | 5,432.20 | 5,435.00 | 1,015.8K |
| 12:00 | 5,434.70 | 5,434.70 | 5,433.40 | 5,433.40 | 143.9K |
| 12:01 | 5,433.30 | 5,433.30 | 5,429.60 | 5,429.60 | 64.8K |
| 12:02 | 5,430.00 | 5,431.50 | 5,430.00 | 5,431.50 | 221.2K |
| 12:03 | 5,433.60 | 5,434.00 | 5,433.60 | 5,434.00 | 410.6K |
| 12:04 | 5,434.00 | 5,434.00 | 5,434.00 | 5,434.00 | 260.3K |
| 12:05 | 5,434.40 | 5,434.40 | 5,432.00 | 5,432.00 | 184.1K |
| 12:06 | 5,430.30 | 5,432.10 | 5,430.30 | 5,432.10 | 63.6K |
| 12:07 | 5,431.70 | 5,432.40 | 5,431.70 | 5,432.40 | 131.9K |
| 12:08 | 5,433.20 | 5,433.20 | 5,432.30 | 5,432.30 | 116.7K |
| 12:09 | 5,432.40 | 5,432.50 | 5,432.40 | 5,432.50 | 76.4K |
| 12:10 | 5,432.60 | 5,434.10 | 5,432.60 | 5,434.10 | 152.0K |
| 12:11 | 5,433.90 | 5,434.90 | 5,433.90 | 5,434.90 | 276.9K |
| 12:12 | 5,435.60 | 5,436.20 | 5,435.60 | 5,436.20 | 821.4K |
| 12:13 | 5,434.80 | 5,435.60 | 5,434.80 | 5,435.60 | 2,537.9K |
| 12:14 | 5,436.70 | 5,436.80 | 5,436.70 | 5,436.80 | 180.1K |
| 12:15 | 5,436.70 | 5,436.70 | 5,436.30 | 5,436.30 | 648.2K |
| 12:16 | 5,435.70 | 5,435.70 | 5,435.50 | 5,435.50 | 1,016.9K |
| 12:17 | 5,436.80 | 5,437.20 | 5,436.80 | 5,437.20 | 288.0K |
| 12:18 | 5,438.10 | 5,440.20 | 5,438.10 | 5,440.20 | 182.2K |
| 12:19 | 5,439.80 | 5,439.80 | 5,439.80 | 5,439.80 | 890.9K |
| 12:20 | 5,440.80 | 5,441.60 | 5,440.80 | 5,441.60 | 1,112.6K |
| 12:21 | 5,442.10 | 5,443.20 | 5,442.10 | 5,443.20 | 781.3K |
| 12:22 | 5,444.90 | 5,445.80 | 5,444.90 | 5,445.80 | 169.5K |
| 12:23 | 5,444.50 | 5,444.50 | 5,443.40 | 5,443.40 | 409.6K |
| 12:24 | 5,443.80 | 5,444.60 | 5,443.80 | 5,444.60 | 772.7K |
| 12:25 | 5,444.50 | 5,444.50 | 5,443.10 | 5,443.10 | 944.2K |
| 12:26 | 5,442.90 | 5,442.90 | 5,442.70 | 5,442.70 | 481.7K |
| 12:27 | 5,442.30 | 5,442.30 | 5,441.30 | 5,441.30 | 1,209.6K |
| 12:28 | 5,440.80 | 5,440.80 | 5,440.10 | 5,440.10 | 354.5K |
| 12:29 | 5,440.20 | 5,440.20 | 5,439.00 | 5,439.00 | 515.8K |
| 12:30 | 5,439.20 | 5,439.20 | 5,437.50 | 5,437.50 | 287.7K |
| 12:31 | 5,437.20 | 5,437.20 | 5,436.40 | 5,436.40 | 1,161.1K |
| 12:32 | 5,436.60 | 5,436.60 | 5,434.90 | 5,434.90 | 600.4K |
| 12:33 | 5,435.30 | 5,437.60 | 5,435.30 | 5,437.60 | 260.0K |
| 12:34 | 5,436.90 | 5,436.90 | 5,435.40 | 5,435.40 | 209.4K |
| 12:35 | 5,436.70 | 5,436.70 | 5,436.10 | 5,436.10 | 423.9K |
| 12:36 | 5,436.30 | 5,436.50 | 5,436.30 | 5,436.50 | 146.0K |
| 12:37 | 5,436.80 | 5,436.80 | 5,436.70 | 5,436.70 | 257.9K |
| 12:38 | 5,437.30 | 5,437.30 | 5,435.70 | 5,435.70 | 792.6K |
| 12:39 | 5,436.60 | 5,436.60 | 5,435.80 | 5,435.80 | 147.5K |
| 12:40 | 5,436.00 | 5,436.00 | 5,435.60 | 5,435.60 | 299.2K |
| 12:41 | 5,436.80 | 5,436.80 | 5,436.80 | 5,436.80 | 286.7K |
| 12:42 | 5,438.10 | 5,438.30 | 5,438.10 | 5,438.30 | 152.7K |
| 12:43 | 5,439.00 | 5,439.00 | 5,438.00 | 5,438.00 | 236.9K |
| 12:44 | 5,439.80 | 5,439.80 | 5,439.10 | 5,439.10 | 1,090.4K |
| 12:45 | 5,439.70 | 5,440.40 | 5,439.70 | 5,440.40 | 3,844.9K |
| 12:46 | 5,439.80 | 5,439.80 | 5,438.70 | 5,438.70 | 1,096.7K |
| 12:47 | 5,437.70 | 5,437.80 | 5,437.70 | 5,437.80 | 179.7K |
| 12:48 | 5,438.10 | 5,438.60 | 5,438.10 | 5,438.60 | 139.1K |
| 12:49 | 5,438.80 | 5,438.80 | 5,438.80 | 5,438.80 | 411.5K |
| 12:50 | 5,439.50 | 5,439.60 | 5,439.50 | 5,439.60 | 839.9K |
| 12:51 | 5,439.20 | 5,439.20 | 5,436.80 | 5,436.80 | 207.6K |
| 12:52 | 5,436.80 | 5,436.80 | 5,435.60 | 5,435.60 | 1,147.3K |
| 12:53 | 5,436.30 | 5,436.30 | 5,436.00 | 5,436.00 | 324.5K |
| 12:54 | 5,436.50 | 5,436.50 | 5,436.00 | 5,436.00 | 778.8K |
| 12:55 | 5,436.50 | 5,436.50 | 5,435.60 | 5,435.60 | 148.4K |
| 12:56 | 5,435.50 | 5,435.50 | 5,434.80 | 5,434.80 | 487.5K |
| 12:57 | 5,435.00 | 5,435.90 | 5,435.00 | 5,435.90 | 201.7K |
| 12:58 | 5,435.60 | 5,436.00 | 5,435.60 | 5,436.00 | 235.3K |
| 12:59 | 5,435.80 | 5,435.80 | 5,435.20 | 5,435.20 | 399.5K |
| 13:00 | 5,435.30 | 5,435.30 | 5,433.70 | 5,433.70 | 276.7K |
| 13:01 | 5,434.80 | 5,434.80 | 5,434.80 | 5,434.80 | 233.8K |
| 13:02 | 5,434.30 | 5,434.30 | 5,434.20 | 5,434.20 | 151.0K |
| 13:03 | 5,434.80 | 5,434.80 | 5,434.20 | 5,434.20 | 210.9K |
| 13:04 | 5,432.60 | 5,432.60 | 5,429.90 | 5,429.90 | 1,116.6K |
| 13:05 | 5,429.90 | 5,429.90 | 5,428.00 | 5,428.00 | 827.1K |
| 13:06 | 5,428.50 | 5,428.50 | 5,427.60 | 5,427.60 | 104.9K |
| 13:07 | 5,427.20 | 5,427.20 | 5,425.90 | 5,425.90 | 822.1K |
| 13:08 | 5,427.70 | 5,428.40 | 5,427.70 | 5,428.40 | 460.9K |
| 13:09 | 5,427.70 | 5,427.70 | 5,427.40 | 5,427.40 | 388.6K |
| 13:10 | 5,427.40 | 5,427.90 | 5,427.40 | 5,427.90 | 254.6K |
| 13:11 | 5,427.40 | 5,427.40 | 5,426.90 | 5,426.90 | 108.2K |
| 13:12 | 5,427.00 | 5,427.00 | 5,426.00 | 5,426.00 | 143.6K |
| 13:13 | 5,425.40 | 5,425.40 | 5,425.20 | 5,425.20 | 335.0K |
| 13:14 | 5,425.50 | 5,425.50 | 5,425.10 | 5,425.10 | 131.0K |
| 13:15 | 5,425.00 | 5,426.10 | 5,425.00 | 5,426.10 | 189.9K |
| 13:16 | 5,427.90 | 5,428.90 | 5,427.90 | 5,428.90 | 397.0K |
| 13:17 | 5,428.70 | 5,428.70 | 5,427.70 | 5,427.70 | 195.4K |
| 13:18 | 5,426.90 | 5,426.90 | 5,426.40 | 5,426.40 | 308.8K |
| 13:19 | 5,427.70 | 5,427.70 | 5,426.80 | 5,426.80 | 230.4K |
| 13:20 | 5,426.50 | 5,426.50 | 5,426.10 | 5,426.10 | 150.3K |
| 13:21 | 5,424.20 | 5,424.20 | 5,423.20 | 5,423.20 | 834.6K |
| 13:22 | 5,423.20 | 5,423.30 | 5,423.20 | 5,423.30 | 370.9K |
| 13:23 | 5,422.30 | 5,422.30 | 5,420.30 | 5,420.30 | 402.1K |
| 13:24 | 5,421.40 | 5,421.40 | 5,419.60 | 5,419.60 | 348.8K |
| 13:25 | 5,419.40 | 5,420.90 | 5,419.40 | 5,420.90 | 70.9K |
| 13:26 | 5,420.50 | 5,420.50 | 5,420.20 | 5,420.20 | 114.6K |
| 13:27 | 5,419.90 | 5,420.30 | 5,419.90 | 5,420.30 | 789.7K |
| 13:28 | 5,420.10 | 5,420.10 | 5,418.90 | 5,418.90 | 639.1K |
| 13:29 | 5,419.30 | 5,419.30 | 5,419.30 | 5,419.30 | 1,206.8K |
| 13:30 | 5,419.30 | 5,419.80 | 5,419.30 | 5,419.80 | 276.8K |
| 13:31 | 5,420.00 | 5,420.80 | 5,420.00 | 5,420.80 | 357.8K |
| 13:32 | 5,420.80 | 5,420.80 | 5,420.10 | 5,420.10 | 292.6K |
| 13:33 | 5,417.80 | 5,418.60 | 5,417.80 | 5,418.60 | 787.5K |
| 13:34 | 5,418.40 | 5,418.70 | 5,418.40 | 5,418.70 | 163.6K |
| 13:35 | 5,418.30 | 5,418.30 | 5,417.30 | 5,417.30 | 163.7K |
| 13:36 | 5,417.10 | 5,417.10 | 5,416.90 | 5,416.90 | 579.0K |
| 13:37 | 5,414.70 | 5,414.70 | 5,412.40 | 5,412.40 | 684.9K |
| 13:38 | 5,411.00 | 5,411.10 | 5,411.00 | 5,411.10 | 1,257.3K |
| 13:39 | 5,410.60 | 5,410.60 | 5,409.90 | 5,409.90 | 1,025.5K |
| 13:40 | 5,409.90 | 5,409.90 | 5,409.20 | 5,409.20 | 243.1K |
| 13:41 | 5,411.10 | 5,411.40 | 5,411.10 | 5,411.40 | 188.3K |
| 13:42 | 5,408.70 | 5,408.80 | 5,408.70 | 5,408.80 | 505.7K |
| 13:43 | 5,409.90 | 5,409.90 | 5,409.70 | 5,409.70 | 145.6K |
| 13:44 | 5,408.20 | 5,408.20 | 5,407.60 | 5,407.60 | 253.2K |
| 13:45 | 5,408.10 | 5,408.50 | 5,408.10 | 5,408.50 | 215.4K |
| 13:46 | 5,410.00 | 5,410.00 | 5,409.20 | 5,409.20 | 1,356.3K |
| 13:47 | 5,409.10 | 5,409.20 | 5,409.10 | 5,409.20 | 762.3K |
| 13:48 | 5,408.60 | 5,408.60 | 5,408.00 | 5,408.00 | 137.5K |
| 13:49 | 5,408.70 | 5,408.70 | 5,406.20 | 5,406.20 | 900.6K |
| 13:50 | 5,406.20 | 5,406.20 | 5,405.90 | 5,405.90 | 1,048.8K |
| 13:51 | 5,405.80 | 5,405.80 | 5,404.90 | 5,404.90 | 208.9K |
| 13:52 | 5,404.30 | 5,404.30 | 5,403.90 | 5,403.90 | 186.2K |
| 13:53 | 5,405.30 | 5,405.30 | 5,404.50 | 5,404.50 | 295.8K |
| 13:54 | 5,405.20 | 5,405.30 | 5,405.20 | 5,405.30 | 211.8K |
| 13:55 | 5,405.20 | 5,405.20 | 5,403.60 | 5,403.60 | 339.3K |
| 13:56 | 5,403.20 | 5,403.20 | 5,403.20 | 5,403.20 | 493.0K |
| 13:57 | 5,404.50 | 5,404.50 | 5,403.90 | 5,403.90 | 860.1K |
| 13:58 | 5,406.30 | 5,406.30 | 5,404.40 | 5,404.40 | 583.5K |
| 13:59 | 5,404.70 | 5,405.30 | 5,404.70 | 5,405.30 | 727.9K |
| 14:00 | 5,405.30 | 5,405.70 | 5,405.30 | 5,405.70 | 1,096.7K |
| 14:01 | 5,404.40 | 5,404.60 | 5,404.40 | 5,404.60 | 155.5K |
| 14:02 | 5,404.80 | 5,405.80 | 5,404.80 | 5,405.80 | 647.3K |
| 14:03 | 5,405.80 | 5,405.80 | 5,405.00 | 5,405.00 | 488.2K |
| 14:04 | 5,404.70 | 5,404.70 | 5,404.00 | 5,404.00 | 563.7K |
| 14:05 | 5,402.30 | 5,402.30 | 5,401.90 | 5,401.90 | 483.1K |
| 14:06 | 5,401.30 | 5,402.90 | 5,401.30 | 5,402.90 | 280.1K |
| 14:07 | 5,405.50 | 5,405.50 | 5,405.30 | 5,405.30 | 709.3K |
| 14:08 | 5,406.10 | 5,406.10 | 5,405.40 | 5,405.40 | 415.9K |
| 14:09 | 5,406.80 | 5,407.70 | 5,406.80 | 5,407.70 | 208.0K |
| 14:10 | 5,406.50 | 5,406.50 | 5,405.20 | 5,405.20 | 436.3K |
| 14:11 | 5,405.40 | 5,406.30 | 5,405.40 | 5,406.30 | 444.9K |
| 14:12 | 5,407.20 | 5,407.20 | 5,405.70 | 5,405.70 | 496.9K |
| 14:13 | 5,405.70 | 5,406.40 | 5,405.70 | 5,406.40 | 173.5K |
| 14:14 | 5,406.30 | 5,406.30 | 5,406.20 | 5,406.20 | 377.2K |
| 14:15 | 5,406.40 | 5,407.40 | 5,406.40 | 5,407.40 | 341.2K |
| 14:16 | 5,406.60 | 5,406.60 | 5,405.60 | 5,405.60 | 459.0K |
| 14:17 | 5,405.50 | 5,406.70 | 5,405.50 | 5,406.70 | 287.8K |
| 14:18 | 5,405.30 | 5,405.30 | 5,405.30 | 5,405.30 | 556.5K |
| 14:19 | 5,402.90 | 5,402.90 | 5,402.80 | 5,402.80 | 364.4K |
| 14:20 | 5,403.50 | 5,403.50 | 5,402.80 | 5,402.80 | 143.9K |
| 14:21 | 5,403.10 | 5,403.10 | 5,403.00 | 5,403.00 | 377.3K |
| 14:22 | 5,402.80 | 5,403.20 | 5,402.80 | 5,403.20 | 188.4K |
| 14:23 | 5,403.40 | 5,403.60 | 5,403.40 | 5,403.60 | 439.2K |
| 14:24 | 5,402.20 | 5,402.60 | 5,402.20 | 5,402.60 | 826.7K |
| 14:25 | 5,401.80 | 5,401.90 | 5,401.80 | 5,401.90 | 266.3K |
| 14:26 | 5,402.00 | 5,402.30 | 5,402.00 | 5,402.30 | 133.6K |
| 14:27 | 5,401.90 | 5,403.50 | 5,401.90 | 5,403.50 | 142.2K |
| 14:28 | 5,402.70 | 5,402.70 | 5,401.80 | 5,401.80 | 559.4K |
| 14:29 | 5,402.10 | 5,402.40 | 5,402.10 | 5,402.40 | 166.3K |
| 14:30 | 5,401.60 | 5,401.70 | 5,401.60 | 5,401.70 | 370.8K |
| 14:31 | 5,401.10 | 5,401.80 | 5,401.10 | 5,401.80 | 201.0K |
| 14:32 | 5,401.90 | 5,402.30 | 5,401.90 | 5,402.30 | 484.3K |
| 14:33 | 5,402.60 | 5,402.70 | 5,402.60 | 5,402.70 | 766.4K |
| 14:34 | 5,401.70 | 5,401.70 | 5,401.70 | 5,401.70 | 2,774.5K |
| 14:35 | 5,403.00 | 5,403.40 | 5,403.00 | 5,403.40 | 149.7K |
| 14:36 | 5,402.80 | 5,404.20 | 5,402.80 | 5,404.20 | 355.7K |
| 14:37 | 5,403.50 | 5,403.50 | 5,403.10 | 5,403.10 | 345.0K |
| 14:38 | 5,403.10 | 5,403.10 | 5,402.70 | 5,402.70 | 185.0K |
| 14:39 | 5,402.30 | 5,402.30 | 5,402.20 | 5,402.20 | 1,148.7K |
| 14:40 | 5,400.80 | 5,400.80 | 5,400.80 | 5,400.80 | 677.5K |
| 14:41 | 5,401.10 | 5,401.10 | 5,401.10 | 5,401.10 | 206.8K |
| 14:42 | 5,400.90 | 5,401.20 | 5,400.90 | 5,401.20 | 320.5K |
| 14:43 | 5,404.50 | 5,404.50 | 5,404.40 | 5,404.40 | 301.7K |
| 14:44 | 5,404.50 | 5,405.90 | 5,404.50 | 5,405.90 | 242.2K |
| 14:45 | 5,405.70 | 5,405.70 | 5,405.70 | 5,405.70 | 198.0K |
| 14:46 | 5,405.20 | 5,407.30 | 5,405.20 | 5,407.30 | 336.5K |
| 14:47 | 5,407.70 | 5,408.60 | 5,407.70 | 5,408.60 | 249.2K |
| 14:48 | 5,408.30 | 5,408.30 | 5,408.20 | 5,408.20 | 481.7K |
| 14:49 | 5,408.40 | 5,408.40 | 5,407.80 | 5,407.80 | 1,488.4K |
| 14:50 | 5,405.50 | 5,406.60 | 5,405.50 | 5,406.60 | 361.7K |
| 14:51 | 5,406.50 | 5,407.00 | 5,406.50 | 5,407.00 | 569.6K |
| 14:52 | 5,406.60 | 5,406.60 | 5,406.30 | 5,406.30 | 463.4K |
| 14:53 | 5,406.00 | 5,406.10 | 5,406.00 | 5,406.10 | 368.4K |
| 14:54 | 5,406.20 | 5,406.20 | 5,406.20 | 5,406.20 | 357.9K |
| 14:55 | 5,402.80 | 5,403.60 | 5,402.80 | 5,403.60 | 615.3K |
| 14:56 | 5,402.70 | 5,402.70 | 5,401.90 | 5,401.90 | 308.7K |
| 14:57 | 5,404.00 | 5,405.50 | 5,404.00 | 5,405.50 | 561.9K |
| 14:58 | 5,405.20 | 5,405.80 | 5,405.20 | 5,405.80 | 475.2K |
| 14:59 | 5,404.90 | 5,405.70 | 5,404.90 | 5,405.70 | 392.6K |
| 15:00 | 5,404.50 | 5,404.50 | 5,404.00 | 5,404.00 | 186.5K |
| 15:01 | 5,404.50 | 5,405.40 | 5,404.50 | 5,405.40 | 1,104.6K |
| 15:02 | 5,406.90 | 5,406.90 | 5,406.20 | 5,406.20 | 303.1K |
| 15:03 | 5,405.90 | 5,405.90 | 5,404.90 | 5,404.90 | 146.4K |
| 15:04 | 5,404.80 | 5,404.80 | 5,403.90 | 5,403.90 | 746.9K |
| 15:05 | 5,404.90 | 5,405.30 | 5,404.90 | 5,405.30 | 486.5K |
| 15:06 | 5,404.40 | 5,405.80 | 5,404.40 | 5,405.80 | 270.2K |
| 15:07 | 5,405.80 | 5,407.80 | 5,405.80 | 5,407.80 | 451.7K |
| 15:08 | 5,408.00 | 5,408.00 | 5,407.90 | 5,407.90 | 102.0K |
| 15:09 | 5,407.00 | 5,407.80 | 5,407.00 | 5,407.80 | 419.1K |
| 15:10 | 5,408.10 | 5,408.50 | 5,408.10 | 5,408.50 | 486.8K |
| 15:11 | 5,409.60 | 5,409.60 | 5,409.00 | 5,409.00 | 500.6K |
| 15:12 | 5,408.30 | 5,408.80 | 5,408.30 | 5,408.80 | 241.8K |
| 15:13 | 5,408.90 | 5,408.90 | 5,407.90 | 5,407.90 | 341.5K |
| 15:14 | 5,408.50 | 5,408.50 | 5,407.40 | 5,407.40 | 159.0K |
| 15:15 | 5,406.70 | 5,407.40 | 5,406.70 | 5,407.40 | 343.7K |
| 15:16 | 5,407.50 | 5,408.80 | 5,407.50 | 5,408.80 | 198.1K |
| 15:17 | 5,407.80 | 5,409.00 | 5,407.80 | 5,409.00 | 171.6K |
| 15:18 | 5,408.20 | 5,409.20 | 5,408.20 | 5,409.20 | 274.9K |
| 15:19 | 5,408.90 | 5,408.90 | 5,408.50 | 5,408.50 | 192.4K |
| 15:20 | 5,408.60 | 5,408.60 | 5,408.20 | 5,408.20 | 997.7K |
| 15:21 | 5,410.30 | 5,411.20 | 5,410.30 | 5,411.20 | 406.9K |
| 15:22 | 5,408.50 | 5,409.10 | 5,408.50 | 5,409.10 | 340.1K |
| 15:23 | 5,407.30 | 5,407.70 | 5,407.30 | 5,407.70 | 611.2K |
| 15:24 | 5,407.30 | 5,407.40 | 5,407.30 | 5,407.40 | 457.1K |
| 15:25 | 5,406.20 | 5,406.20 | 5,405.20 | 5,405.20 | 499.6K |
| 15:26 | 5,405.80 | 5,405.80 | 5,404.90 | 5,404.90 | 402.5K |
| 15:27 | 5,404.30 | 5,404.50 | 5,404.30 | 5,404.50 | 405.3K |
| 15:28 | 5,403.70 | 5,403.70 | 5,403.10 | 5,403.10 | 1,827.8K |
| 15:29 | 5,402.70 | 5,403.20 | 5,402.70 | 5,403.20 | 549.4K |
| 15:30 | 5,402.80 | 5,402.80 | 5,400.10 | 5,400.10 | 598.2K |
| 15:31 | 5,398.40 | 5,398.40 | 5,397.10 | 5,397.10 | 220.2K |
| 15:32 | 5,398.00 | 5,398.00 | 5,397.40 | 5,397.40 | 391.2K |
| 15:33 | 5,398.40 | 5,398.40 | 5,398.20 | 5,398.20 | 714.1K |
| 15:34 | 5,399.20 | 5,399.60 | 5,399.20 | 5,399.60 | 792.3K |
| 15:35 | 5,399.50 | 5,399.50 | 5,399.40 | 5,399.40 | 749.0K |
| 15:36 | 5,399.20 | 5,399.20 | 5,397.70 | 5,397.70 | 666.5K |
| 15:37 | 5,397.60 | 5,398.10 | 5,397.60 | 5,398.10 | 449.5K |
| 15:38 | 5,399.10 | 5,399.80 | 5,399.10 | 5,399.80 | 721.0K |
| 15:39 | 5,400.40 | 5,400.80 | 5,400.40 | 5,400.80 | 514.6K |
| 15:40 | 5,400.50 | 5,400.50 | 5,400.00 | 5,400.00 | 641.3K |
| 15:41 | 5,399.90 | 5,399.90 | 5,399.80 | 5,399.80 | 470.1K |
| 15:42 | 5,399.50 | 5,399.50 | 5,398.80 | 5,398.80 | 377.4K |
| 15:43 | 5,397.90 | 5,398.30 | 5,397.90 | 5,398.30 | 685.1K |
| 15:44 | 5,398.60 | 5,401.00 | 5,398.60 | 5,401.00 | 1,684.8K |
| 15:45 | 5,400.00 | 5,400.00 | 5,399.10 | 5,399.10 | 432.2K |
| 15:46 | 5,396.30 | 5,396.90 | 5,396.30 | 5,396.90 | 912.7K |
| 15:47 | 5,397.20 | 5,397.50 | 5,397.20 | 5,397.50 | 699.5K |
| 15:48 | 5,395.60 | 5,396.00 | 5,395.60 | 5,396.00 | 453.0K |
| 15:49 | 5,396.50 | 5,396.50 | 5,395.20 | 5,395.20 | 602.4K |
| 15:50 | 5,396.50 | 5,396.50 | 5,395.20 | 5,395.20 | 874.5K |
| 15:51 | 5,393.80 | 5,394.80 | 5,393.80 | 5,394.80 | 663.0K |
| 15:52 | 5,394.30 | 5,395.00 | 5,394.30 | 5,395.00 | 694.6K |
| 15:53 | 5,395.40 | 5,396.40 | 5,395.40 | 5,396.40 | 1,182.2K |
| 15:54 | 5,398.80 | 5,399.50 | 5,398.80 | 5,399.50 | 1,875.1K |
| 15:55 | 5,400.00 | 5,400.00 | 5,397.80 | 5,397.80 | 765.6K |
| 15:56 | 5,399.10 | 5,399.10 | 5,398.90 | 5,398.90 | 1,444.8K |
| 15:57 | 5,398.90 | 5,399.00 | 5,398.90 | 5,399.00 | 1,546.9K |
| 15:58 | 5,396.60 | 5,396.80 | 5,396.60 | 5,396.80 | 918.2K |
| 15:59 | 5,398.70 | 5,400.50 | 5,398.70 | 5,400.50 | 1,649.6K |
| 16:00 | 5,402.30 | 5,402.30 | 5,401.50 | 5,401.50 | 1,917.8K |
| 16:01 | 5,401.50 | 5,401.50 | 5,401.50 | 5,401.50 | 0.0K |
| 16:02 | 5,401.50 | 5,401.50 | 5,401.50 | 5,401.50 | 0.0K |
| 16:03 | 5,401.50 | 5,401.50 | 5,401.50 | 5,401.50 | 0.0K |
| 16:04 | 5,401.50 | 5,401.50 | 5,398.90 | 5,398.90 | 46,639.6K |