6,535.10
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,494.70 | 5,494.70 | 5,482.40 | 5,482.40 | 2,772.9K |
| 10:01 | 5,482.50 | 5,483.90 | 5,482.50 | 5,483.90 | 175.5K |
| 10:02 | 5,484.20 | 5,484.20 | 5,483.60 | 5,483.60 | 1,365.9K |
| 10:03 | 5,469.90 | 5,471.50 | 5,469.90 | 5,471.50 | 606.3K |
| 10:04 | 5,471.20 | 5,471.20 | 5,469.40 | 5,469.40 | 2,018.2K |
| 10:05 | 5,469.20 | 5,471.40 | 5,469.20 | 5,471.40 | 598.1K |
| 10:06 | 5,473.60 | 5,473.60 | 5,473.60 | 5,473.60 | 1,829.1K |
| 10:07 | 5,463.10 | 5,463.10 | 5,458.00 | 5,458.00 | 1,929.3K |
| 10:08 | 5,459.20 | 5,459.20 | 5,459.00 | 5,459.00 | 996.8K |
| 10:09 | 5,456.50 | 5,457.40 | 5,456.50 | 5,457.40 | 2,365.1K |
| 10:10 | 5,464.50 | 5,467.30 | 5,464.50 | 5,467.30 | 861.2K |
| 10:11 | 5,468.20 | 5,468.20 | 5,468.00 | 5,468.00 | 1,176.2K |
| 10:12 | 5,470.30 | 5,472.60 | 5,470.30 | 5,472.60 | 2,713.6K |
| 10:13 | 5,469.00 | 5,472.30 | 5,469.00 | 5,472.30 | 1,202.7K |
| 10:14 | 5,469.30 | 5,470.80 | 5,469.30 | 5,470.80 | 1,435.7K |
| 10:15 | 5,470.40 | 5,470.40 | 5,470.30 | 5,470.30 | 574.9K |
| 10:16 | 5,472.50 | 5,472.50 | 5,469.40 | 5,469.40 | 696.4K |
| 10:17 | 5,471.90 | 5,471.90 | 5,471.00 | 5,471.00 | 801.2K |
| 10:18 | 5,469.60 | 5,469.80 | 5,469.60 | 5,469.80 | 582.7K |
| 10:19 | 5,471.20 | 5,471.20 | 5,469.20 | 5,469.20 | 416.8K |
| 10:20 | 5,467.60 | 5,467.60 | 5,467.40 | 5,467.40 | 762.7K |
| 10:21 | 5,467.90 | 5,468.10 | 5,467.90 | 5,468.10 | 901.6K |
| 10:22 | 5,467.60 | 5,469.90 | 5,467.60 | 5,469.90 | 275.9K |
| 10:23 | 5,470.30 | 5,471.30 | 5,470.30 | 5,471.30 | 714.0K |
| 10:24 | 5,472.90 | 5,474.20 | 5,472.90 | 5,474.20 | 233.9K |
| 10:25 | 5,472.70 | 5,472.70 | 5,471.00 | 5,471.00 | 507.9K |
| 10:26 | 5,471.00 | 5,472.80 | 5,471.00 | 5,472.80 | 652.8K |
| 10:27 | 5,473.10 | 5,473.10 | 5,471.60 | 5,471.60 | 499.8K |
| 10:28 | 5,470.10 | 5,470.10 | 5,469.70 | 5,469.70 | 501.5K |
| 10:29 | 5,471.40 | 5,472.10 | 5,471.40 | 5,472.10 | 457.1K |
| 10:30 | 5,473.50 | 5,474.90 | 5,473.50 | 5,474.90 | 1,139.4K |
| 10:31 | 5,478.20 | 5,478.20 | 5,476.80 | 5,476.80 | 575.9K |
| 10:32 | 5,476.20 | 5,476.20 | 5,474.80 | 5,474.80 | 409.2K |
| 10:33 | 5,476.30 | 5,476.30 | 5,475.70 | 5,475.70 | 269.2K |
| 10:34 | 5,477.40 | 5,478.40 | 5,477.40 | 5,478.40 | 325.3K |
| 10:35 | 5,477.50 | 5,477.50 | 5,477.30 | 5,477.30 | 238.5K |
| 10:36 | 5,478.40 | 5,478.40 | 5,476.80 | 5,476.80 | 143.0K |
| 10:37 | 5,477.30 | 5,479.10 | 5,477.30 | 5,479.10 | 215.2K |
| 10:38 | 5,480.70 | 5,480.70 | 5,478.10 | 5,478.10 | 371.3K |
| 10:39 | 5,477.80 | 5,477.80 | 5,476.70 | 5,476.70 | 392.6K |
| 10:40 | 5,477.40 | 5,480.30 | 5,477.40 | 5,480.30 | 595.4K |
| 10:41 | 5,479.80 | 5,479.80 | 5,477.10 | 5,477.10 | 752.4K |
| 10:42 | 5,474.50 | 5,475.10 | 5,474.50 | 5,475.10 | 492.9K |
| 10:43 | 5,473.00 | 5,473.00 | 5,472.60 | 5,472.60 | 1,406.5K |
| 10:44 | 5,472.00 | 5,473.70 | 5,472.00 | 5,473.70 | 422.3K |
| 10:45 | 5,473.60 | 5,474.20 | 5,473.60 | 5,474.20 | 574.6K |
| 10:46 | 5,474.30 | 5,475.90 | 5,474.30 | 5,475.90 | 454.2K |
| 10:47 | 5,475.80 | 5,477.00 | 5,475.80 | 5,477.00 | 428.2K |
| 10:48 | 5,475.90 | 5,475.90 | 5,474.30 | 5,474.30 | 1,304.1K |
| 10:49 | 5,473.60 | 5,473.60 | 5,473.40 | 5,473.40 | 244.9K |
| 10:50 | 5,472.40 | 5,472.50 | 5,472.40 | 5,472.50 | 1,025.3K |
| 10:51 | 5,473.50 | 5,473.50 | 5,473.50 | 5,473.50 | 409.9K |
| 10:52 | 5,473.40 | 5,473.40 | 5,470.60 | 5,470.60 | 558.7K |
| 10:53 | 5,470.60 | 5,471.50 | 5,470.60 | 5,471.50 | 732.0K |
| 10:54 | 5,469.90 | 5,469.90 | 5,467.10 | 5,467.10 | 846.8K |
| 10:55 | 5,467.60 | 5,467.60 | 5,467.50 | 5,467.50 | 195.3K |
| 10:56 | 5,468.40 | 5,469.40 | 5,468.40 | 5,469.40 | 355.6K |
| 10:57 | 5,470.90 | 5,472.80 | 5,470.90 | 5,472.80 | 259.5K |
| 10:58 | 5,473.10 | 5,473.10 | 5,473.00 | 5,473.00 | 168.4K |
| 10:59 | 5,473.70 | 5,473.90 | 5,473.70 | 5,473.90 | 717.6K |
| 11:00 | 5,472.70 | 5,472.70 | 5,472.00 | 5,472.00 | 593.2K |
| 11:01 | 5,470.10 | 5,470.10 | 5,469.20 | 5,469.20 | 247.0K |
| 11:02 | 5,469.80 | 5,469.80 | 5,469.80 | 5,469.80 | 90.0K |
| 11:03 | 5,469.50 | 5,470.70 | 5,469.50 | 5,470.70 | 348.0K |
| 11:04 | 5,469.60 | 5,469.60 | 5,469.50 | 5,469.50 | 300.3K |
| 11:05 | 5,472.90 | 5,474.80 | 5,472.90 | 5,474.80 | 993.9K |
| 11:06 | 5,475.30 | 5,475.30 | 5,472.50 | 5,472.50 | 574.3K |
| 11:07 | 5,473.40 | 5,474.50 | 5,473.40 | 5,474.50 | 659.0K |
| 11:08 | 5,473.50 | 5,473.50 | 5,473.30 | 5,473.30 | 193.3K |
| 11:09 | 5,473.60 | 5,473.70 | 5,473.60 | 5,473.70 | 737.3K |
| 11:10 | 5,474.90 | 5,475.60 | 5,474.90 | 5,475.60 | 381.8K |
| 11:11 | 5,475.90 | 5,476.20 | 5,475.90 | 5,476.20 | 366.9K |
| 11:12 | 5,476.40 | 5,476.70 | 5,476.40 | 5,476.70 | 356.7K |
| 11:13 | 5,476.40 | 5,479.50 | 5,476.40 | 5,479.50 | 2,025.3K |
| 11:14 | 5,479.10 | 5,479.10 | 5,478.90 | 5,478.90 | 295.6K |
| 11:15 | 5,477.90 | 5,477.90 | 5,477.40 | 5,477.40 | 361.6K |
| 11:16 | 5,476.60 | 5,476.60 | 5,475.00 | 5,475.00 | 1,198.0K |
| 11:17 | 5,474.00 | 5,474.00 | 5,472.50 | 5,472.50 | 782.7K |
| 11:18 | 5,472.00 | 5,474.40 | 5,472.00 | 5,474.40 | 619.2K |
| 11:19 | 5,475.20 | 5,475.40 | 5,475.20 | 5,475.40 | 359.5K |
| 11:20 | 5,474.30 | 5,474.70 | 5,474.30 | 5,474.70 | 187.4K |
| 11:21 | 5,473.90 | 5,474.60 | 5,473.90 | 5,474.60 | 568.3K |
| 11:22 | 5,474.80 | 5,474.80 | 5,473.70 | 5,473.70 | 768.6K |
| 11:23 | 5,474.60 | 5,475.10 | 5,474.60 | 5,475.10 | 293.9K |
| 11:24 | 5,475.00 | 5,475.00 | 5,474.70 | 5,474.70 | 170.8K |
| 11:25 | 5,475.40 | 5,475.70 | 5,475.40 | 5,475.70 | 219.4K |
| 11:26 | 5,476.70 | 5,476.70 | 5,476.70 | 5,476.70 | 333.2K |
| 11:27 | 5,478.90 | 5,478.90 | 5,478.20 | 5,478.20 | 265.8K |
| 11:28 | 5,479.00 | 5,479.00 | 5,478.50 | 5,478.50 | 209.1K |
| 11:29 | 5,478.40 | 5,478.50 | 5,478.40 | 5,478.50 | 313.4K |
| 11:30 | 5,478.30 | 5,478.80 | 5,478.30 | 5,478.80 | 638.7K |
| 11:31 | 5,478.30 | 5,478.30 | 5,478.10 | 5,478.10 | 357.5K |
| 11:32 | 5,478.50 | 5,479.30 | 5,478.50 | 5,479.30 | 248.1K |
| 11:33 | 5,477.60 | 5,477.60 | 5,476.40 | 5,476.40 | 1,261.1K |
| 11:34 | 5,475.50 | 5,475.50 | 5,474.90 | 5,474.90 | 333.7K |
| 11:35 | 5,475.30 | 5,475.30 | 5,473.50 | 5,473.50 | 234.9K |
| 11:36 | 5,473.70 | 5,474.60 | 5,473.70 | 5,474.60 | 146.4K |
| 11:37 | 5,473.80 | 5,474.90 | 5,473.80 | 5,474.90 | 678.1K |
| 11:38 | 5,474.40 | 5,474.40 | 5,474.00 | 5,474.00 | 278.3K |
| 11:39 | 5,474.60 | 5,474.80 | 5,474.60 | 5,474.80 | 156.8K |
| 11:40 | 5,474.90 | 5,474.90 | 5,474.30 | 5,474.30 | 323.1K |
| 11:41 | 5,475.40 | 5,475.40 | 5,475.40 | 5,475.40 | 333.9K |
| 11:42 | 5,474.40 | 5,474.40 | 5,473.60 | 5,473.60 | 369.9K |
| 11:43 | 5,474.70 | 5,477.10 | 5,474.70 | 5,477.10 | 855.6K |
| 11:44 | 5,474.90 | 5,475.60 | 5,474.90 | 5,475.60 | 1,235.5K |
| 11:45 | 5,476.80 | 5,477.20 | 5,476.80 | 5,477.20 | 1,062.0K |
| 11:46 | 5,478.50 | 5,478.50 | 5,477.10 | 5,477.10 | 997.4K |
| 11:47 | 5,478.40 | 5,478.40 | 5,477.20 | 5,477.20 | 376.7K |
| 11:48 | 5,477.90 | 5,478.30 | 5,477.90 | 5,478.30 | 203.7K |
| 11:49 | 5,479.50 | 5,479.50 | 5,478.80 | 5,478.80 | 441.7K |
| 11:50 | 5,477.40 | 5,477.40 | 5,476.20 | 5,476.20 | 188.6K |
| 11:51 | 5,475.30 | 5,475.30 | 5,475.30 | 5,475.30 | 412.6K |
| 11:52 | 5,475.20 | 5,476.00 | 5,475.20 | 5,476.00 | 184.4K |
| 11:53 | 5,474.10 | 5,474.30 | 5,474.10 | 5,474.30 | 367.5K |
| 11:54 | 5,474.20 | 5,474.80 | 5,474.20 | 5,474.80 | 176.4K |
| 11:55 | 5,473.90 | 5,473.90 | 5,472.50 | 5,472.50 | 210.2K |
| 11:56 | 5,472.10 | 5,472.10 | 5,471.40 | 5,471.40 | 853.7K |
| 11:57 | 5,472.50 | 5,472.50 | 5,471.60 | 5,471.60 | 219.3K |
| 11:58 | 5,472.00 | 5,473.80 | 5,472.00 | 5,473.80 | 644.9K |
| 11:59 | 5,474.10 | 5,474.10 | 5,473.00 | 5,473.00 | 191.0K |
| 12:00 | 5,474.00 | 5,474.00 | 5,472.80 | 5,472.80 | 265.4K |
| 12:01 | 5,472.20 | 5,472.20 | 5,469.80 | 5,469.80 | 75.8K |
| 12:02 | 5,470.40 | 5,470.40 | 5,469.40 | 5,469.40 | 333.6K |
| 12:03 | 5,469.80 | 5,471.40 | 5,469.80 | 5,471.40 | 81.6K |
| 12:04 | 5,471.60 | 5,471.60 | 5,471.50 | 5,471.50 | 109.2K |
| 12:05 | 5,470.70 | 5,472.50 | 5,470.70 | 5,472.50 | 110.8K |
| 12:06 | 5,472.70 | 5,472.70 | 5,470.10 | 5,470.10 | 921.0K |
| 12:07 | 5,470.50 | 5,470.50 | 5,469.60 | 5,469.60 | 350.8K |
| 12:08 | 5,468.60 | 5,468.60 | 5,468.20 | 5,468.20 | 686.1K |
| 12:09 | 5,467.40 | 5,467.60 | 5,467.40 | 5,467.60 | 916.8K |
| 12:10 | 5,467.30 | 5,467.30 | 5,465.60 | 5,465.60 | 945.7K |
| 12:11 | 5,466.60 | 5,466.60 | 5,465.70 | 5,465.70 | 259.1K |
| 12:12 | 5,466.30 | 5,469.00 | 5,466.30 | 5,469.00 | 897.4K |
| 12:13 | 5,469.40 | 5,469.40 | 5,469.30 | 5,469.30 | 262.2K |
| 12:14 | 5,469.40 | 5,469.40 | 5,469.10 | 5,469.10 | 97.4K |
| 12:15 | 5,469.80 | 5,470.80 | 5,469.80 | 5,470.80 | 230.6K |
| 12:16 | 5,469.10 | 5,469.10 | 5,468.90 | 5,468.90 | 262.2K |
| 12:17 | 5,469.10 | 5,469.10 | 5,468.70 | 5,468.70 | 382.2K |
| 12:18 | 5,470.00 | 5,470.50 | 5,470.00 | 5,470.50 | 321.6K |
| 12:19 | 5,469.90 | 5,469.90 | 5,469.70 | 5,469.70 | 245.3K |
| 12:20 | 5,469.40 | 5,469.90 | 5,469.40 | 5,469.90 | 343.0K |
| 12:21 | 5,470.40 | 5,470.40 | 5,470.20 | 5,470.20 | 331.8K |
| 12:22 | 5,471.20 | 5,471.20 | 5,471.00 | 5,471.00 | 136.4K |
| 12:23 | 5,471.60 | 5,471.60 | 5,470.50 | 5,470.50 | 279.3K |
| 12:24 | 5,470.00 | 5,470.90 | 5,470.00 | 5,470.90 | 328.3K |
| 12:25 | 5,470.40 | 5,471.60 | 5,470.40 | 5,471.60 | 402.8K |
| 12:26 | 5,471.90 | 5,472.70 | 5,471.90 | 5,472.70 | 171.3K |
| 12:27 | 5,471.10 | 5,471.10 | 5,470.80 | 5,470.80 | 306.9K |
| 12:28 | 5,470.30 | 5,470.30 | 5,469.60 | 5,469.60 | 146.4K |
| 12:29 | 5,469.50 | 5,470.00 | 5,469.50 | 5,470.00 | 167.8K |
| 12:30 | 5,469.40 | 5,472.50 | 5,469.40 | 5,472.50 | 919.6K |
| 12:31 | 5,472.40 | 5,472.40 | 5,471.20 | 5,471.20 | 1,157.5K |
| 12:32 | 5,471.00 | 5,471.00 | 5,469.80 | 5,469.80 | 1,015.4K |
| 12:33 | 5,469.60 | 5,469.60 | 5,469.10 | 5,469.10 | 278.7K |
| 12:34 | 5,468.60 | 5,468.60 | 5,467.90 | 5,467.90 | 355.2K |
| 12:35 | 5,469.60 | 5,469.80 | 5,469.60 | 5,469.80 | 160.2K |
| 12:36 | 5,470.30 | 5,470.80 | 5,470.30 | 5,470.80 | 421.8K |
| 12:37 | 5,471.30 | 5,472.20 | 5,471.30 | 5,472.20 | 304.1K |
| 12:38 | 5,471.70 | 5,472.40 | 5,471.70 | 5,472.40 | 331.2K |
| 12:39 | 5,473.10 | 5,474.70 | 5,473.10 | 5,474.70 | 769.4K |
| 12:40 | 5,474.90 | 5,474.90 | 5,474.20 | 5,474.20 | 550.5K |
| 12:41 | 5,473.40 | 5,473.40 | 5,473.20 | 5,473.20 | 593.1K |
| 12:42 | 5,472.90 | 5,472.90 | 5,470.70 | 5,470.70 | 301.6K |
| 12:43 | 5,471.70 | 5,472.30 | 5,471.70 | 5,472.30 | 210.8K |
| 12:44 | 5,471.80 | 5,474.60 | 5,471.80 | 5,474.60 | 283.9K |
| 12:45 | 5,475.00 | 5,475.00 | 5,474.50 | 5,474.50 | 170.1K |
| 12:46 | 5,473.40 | 5,475.00 | 5,473.40 | 5,475.00 | 249.3K |
| 12:47 | 5,475.40 | 5,475.40 | 5,474.00 | 5,474.00 | 171.9K |
| 12:48 | 5,474.40 | 5,474.40 | 5,473.20 | 5,473.20 | 166.3K |
| 12:49 | 5,472.60 | 5,472.90 | 5,472.60 | 5,472.90 | 317.6K |
| 12:50 | 5,472.50 | 5,473.00 | 5,472.50 | 5,473.00 | 159.9K |
| 12:51 | 5,473.40 | 5,473.40 | 5,472.80 | 5,472.80 | 189.5K |
| 12:52 | 5,472.60 | 5,473.10 | 5,472.60 | 5,473.10 | 419.5K |
| 12:53 | 5,473.20 | 5,474.00 | 5,473.20 | 5,474.00 | 604.6K |
| 12:54 | 5,473.90 | 5,475.50 | 5,473.90 | 5,475.50 | 793.6K |
| 12:55 | 5,475.50 | 5,475.50 | 5,474.70 | 5,474.70 | 248.4K |
| 12:56 | 5,475.00 | 5,475.00 | 5,474.80 | 5,474.80 | 195.7K |
| 12:57 | 5,474.00 | 5,476.10 | 5,474.00 | 5,476.10 | 309.6K |
| 12:58 | 5,476.20 | 5,476.30 | 5,476.20 | 5,476.30 | 157.6K |
| 12:59 | 5,476.20 | 5,476.60 | 5,476.20 | 5,476.60 | 151.9K |
| 13:00 | 5,475.90 | 5,477.60 | 5,475.90 | 5,477.60 | 411.4K |
| 13:01 | 5,477.80 | 5,479.40 | 5,477.80 | 5,479.40 | 453.7K |
| 13:02 | 5,479.60 | 5,479.90 | 5,479.60 | 5,479.90 | 219.4K |
| 13:03 | 5,479.90 | 5,479.90 | 5,478.50 | 5,478.50 | 151.1K |
| 13:04 | 5,478.40 | 5,478.40 | 5,478.30 | 5,478.30 | 228.7K |
| 13:05 | 5,477.10 | 5,477.20 | 5,477.10 | 5,477.20 | 276.8K |
| 13:06 | 5,475.90 | 5,475.90 | 5,475.70 | 5,475.70 | 179.6K |
| 13:07 | 5,477.30 | 5,477.30 | 5,476.70 | 5,476.70 | 227.3K |
| 13:08 | 5,476.40 | 5,476.80 | 5,476.40 | 5,476.80 | 508.0K |
| 13:09 | 5,477.00 | 5,477.00 | 5,476.90 | 5,476.90 | 287.9K |
| 13:10 | 5,476.00 | 5,476.70 | 5,476.00 | 5,476.70 | 184.8K |
| 13:11 | 5,476.80 | 5,476.80 | 5,476.20 | 5,476.20 | 560.7K |
| 13:12 | 5,475.60 | 5,475.60 | 5,475.60 | 5,475.60 | 196.5K |
| 13:13 | 5,473.70 | 5,473.70 | 5,469.60 | 5,469.60 | 753.4K |
| 13:14 | 5,469.30 | 5,469.30 | 5,468.80 | 5,468.80 | 1,829.1K |
| 13:15 | 5,468.80 | 5,468.80 | 5,468.10 | 5,468.10 | 1,043.4K |
| 13:16 | 5,468.00 | 5,468.00 | 5,466.80 | 5,466.80 | 255.7K |
| 13:17 | 5,466.90 | 5,466.90 | 5,465.70 | 5,465.70 | 311.9K |
| 13:18 | 5,466.10 | 5,466.40 | 5,466.10 | 5,466.40 | 211.1K |
| 13:19 | 5,467.50 | 5,468.00 | 5,467.50 | 5,468.00 | 275.3K |
| 13:20 | 5,467.60 | 5,467.60 | 5,466.10 | 5,466.10 | 153.7K |
| 13:21 | 5,467.10 | 5,467.30 | 5,467.10 | 5,467.30 | 179.5K |
| 13:22 | 5,466.80 | 5,466.80 | 5,466.00 | 5,466.00 | 769.5K |
| 13:23 | 5,466.40 | 5,467.80 | 5,466.40 | 5,467.80 | 240.8K |
| 13:24 | 5,467.60 | 5,468.50 | 5,467.60 | 5,468.50 | 173.4K |
| 13:25 | 5,467.40 | 5,467.40 | 5,467.30 | 5,467.30 | 688.0K |
| 13:26 | 5,467.70 | 5,467.70 | 5,467.60 | 5,467.60 | 245.5K |
| 13:27 | 5,469.00 | 5,469.70 | 5,469.00 | 5,469.70 | 491.9K |
| 13:28 | 5,470.00 | 5,470.30 | 5,470.00 | 5,470.30 | 80.0K |
| 13:29 | 5,469.60 | 5,470.40 | 5,469.60 | 5,470.40 | 309.1K |
| 13:30 | 5,469.90 | 5,470.00 | 5,469.90 | 5,470.00 | 303.7K |
| 13:31 | 5,470.50 | 5,470.50 | 5,469.90 | 5,469.90 | 212.7K |
| 13:32 | 5,469.20 | 5,469.70 | 5,469.20 | 5,469.70 | 97.0K |
| 13:33 | 5,470.00 | 5,470.00 | 5,467.90 | 5,467.90 | 176.7K |
| 13:34 | 5,467.40 | 5,467.40 | 5,465.30 | 5,465.30 | 571.2K |
| 13:35 | 5,465.70 | 5,466.50 | 5,465.70 | 5,466.50 | 164.7K |
| 13:36 | 5,466.00 | 5,466.00 | 5,466.00 | 5,466.00 | 930.0K |
| 13:37 | 5,462.50 | 5,462.50 | 5,461.90 | 5,461.90 | 575.3K |
| 13:38 | 5,462.90 | 5,463.30 | 5,462.90 | 5,463.30 | 332.0K |
| 13:39 | 5,463.40 | 5,463.40 | 5,462.70 | 5,462.70 | 469.2K |
| 13:40 | 5,463.20 | 5,463.20 | 5,462.20 | 5,462.20 | 254.5K |
| 13:41 | 5,463.70 | 5,463.70 | 5,460.70 | 5,460.70 | 345.9K |
| 13:42 | 5,459.90 | 5,459.90 | 5,459.60 | 5,459.60 | 543.0K |
| 13:43 | 5,459.60 | 5,461.50 | 5,459.60 | 5,461.50 | 1,264.7K |
| 13:44 | 5,462.00 | 5,462.00 | 5,461.40 | 5,461.40 | 356.1K |
| 13:45 | 5,461.60 | 5,461.60 | 5,461.00 | 5,461.00 | 150.3K |
| 13:46 | 5,461.10 | 5,461.10 | 5,461.10 | 5,461.10 | 1,008.7K |
| 13:47 | 5,461.00 | 5,461.00 | 5,459.30 | 5,459.30 | 226.4K |
| 13:48 | 5,458.50 | 5,458.50 | 5,456.80 | 5,456.80 | 507.5K |
| 13:49 | 5,457.80 | 5,457.80 | 5,457.10 | 5,457.10 | 341.6K |
| 13:50 | 5,458.20 | 5,459.30 | 5,458.20 | 5,459.30 | 197.5K |
| 13:51 | 5,459.10 | 5,460.30 | 5,459.10 | 5,460.30 | 331.5K |
| 13:52 | 5,459.30 | 5,459.90 | 5,459.30 | 5,459.90 | 85.0K |
| 13:53 | 5,458.90 | 5,458.90 | 5,457.60 | 5,457.60 | 136.4K |
| 13:54 | 5,456.70 | 5,456.80 | 5,456.70 | 5,456.80 | 175.5K |
| 13:55 | 5,457.40 | 5,457.50 | 5,457.40 | 5,457.50 | 353.2K |
| 13:56 | 5,457.90 | 5,457.90 | 5,457.50 | 5,457.50 | 87.7K |
| 13:57 | 5,457.00 | 5,457.00 | 5,456.60 | 5,456.60 | 157.5K |
| 13:58 | 5,456.70 | 5,457.90 | 5,456.70 | 5,457.90 | 261.8K |
| 13:59 | 5,457.80 | 5,457.80 | 5,457.30 | 5,457.30 | 160.4K |
| 14:00 | 5,456.60 | 5,457.30 | 5,456.60 | 5,457.30 | 519.1K |
| 14:01 | 5,457.90 | 5,458.40 | 5,457.90 | 5,458.40 | 335.9K |
| 14:02 | 5,460.40 | 5,460.60 | 5,460.40 | 5,460.60 | 104.2K |
| 14:03 | 5,459.10 | 5,459.60 | 5,459.10 | 5,459.60 | 128.9K |
| 14:04 | 5,459.30 | 5,459.60 | 5,459.30 | 5,459.60 | 328.8K |
| 14:05 | 5,458.70 | 5,458.70 | 5,458.30 | 5,458.30 | 201.3K |
| 14:06 | 5,459.30 | 5,459.30 | 5,458.50 | 5,458.50 | 103.5K |
| 14:07 | 5,459.80 | 5,459.80 | 5,459.20 | 5,459.20 | 78.8K |
| 14:08 | 5,459.60 | 5,459.60 | 5,459.50 | 5,459.50 | 301.5K |
| 14:09 | 5,460.70 | 5,460.70 | 5,459.90 | 5,459.90 | 178.6K |
| 14:10 | 5,460.00 | 5,460.00 | 5,459.80 | 5,459.80 | 122.4K |
| 14:11 | 5,460.20 | 5,460.20 | 5,460.00 | 5,460.00 | 3,888.4K |
| 14:12 | 5,461.20 | 5,461.20 | 5,460.70 | 5,460.70 | 203.2K |
| 14:13 | 5,461.30 | 5,461.30 | 5,460.30 | 5,460.30 | 141.9K |
| 14:14 | 5,458.90 | 5,458.90 | 5,458.30 | 5,458.30 | 614.2K |
| 14:15 | 5,456.90 | 5,456.90 | 5,456.60 | 5,456.60 | 355.9K |
| 14:16 | 5,457.20 | 5,457.20 | 5,457.10 | 5,457.10 | 336.5K |
| 14:17 | 5,456.10 | 5,457.10 | 5,456.10 | 5,457.10 | 104.4K |
| 14:18 | 5,456.80 | 5,456.80 | 5,456.70 | 5,456.70 | 632.5K |
| 14:19 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 436.3K |
| 14:20 | 5,458.30 | 5,459.80 | 5,458.30 | 5,459.80 | 463.5K |
| 14:21 | 5,460.50 | 5,460.60 | 5,460.50 | 5,460.60 | 359.2K |
| 14:22 | 5,459.70 | 5,459.70 | 5,459.10 | 5,459.10 | 154.6K |
| 14:23 | 5,457.60 | 5,458.40 | 5,457.60 | 5,458.40 | 156.0K |
| 14:24 | 5,459.20 | 5,459.20 | 5,458.00 | 5,458.00 | 185.8K |
| 14:25 | 5,459.30 | 5,459.30 | 5,457.80 | 5,457.80 | 1,699.6K |
| 14:26 | 5,456.00 | 5,457.30 | 5,456.00 | 5,457.30 | 177.4K |
| 14:27 | 5,457.80 | 5,457.80 | 5,456.70 | 5,456.70 | 146.8K |
| 14:28 | 5,457.10 | 5,457.40 | 5,457.10 | 5,457.40 | 132.3K |
| 14:29 | 5,457.80 | 5,458.10 | 5,457.80 | 5,458.10 | 462.4K |
| 14:30 | 5,457.20 | 5,457.80 | 5,457.20 | 5,457.80 | 453.1K |
| 14:31 | 5,458.00 | 5,458.00 | 5,457.80 | 5,457.80 | 220.6K |
| 14:32 | 5,457.50 | 5,458.10 | 5,457.50 | 5,458.10 | 243.1K |
| 14:33 | 5,458.40 | 5,458.40 | 5,458.00 | 5,458.00 | 224.4K |
| 14:34 | 5,457.90 | 5,457.90 | 5,457.90 | 5,457.90 | 1,365.8K |
| 14:35 | 5,458.20 | 5,458.80 | 5,458.20 | 5,458.80 | 110.9K |
| 14:36 | 5,458.60 | 5,458.60 | 5,458.10 | 5,458.10 | 161.4K |
| 14:37 | 5,458.80 | 5,458.80 | 5,457.60 | 5,457.60 | 186.2K |
| 14:38 | 5,457.30 | 5,457.30 | 5,457.20 | 5,457.20 | 212.4K |
| 14:39 | 5,457.10 | 5,457.10 | 5,457.10 | 5,457.10 | 302.2K |
| 14:40 | 5,456.60 | 5,456.60 | 5,456.40 | 5,456.40 | 202.0K |
| 14:41 | 5,456.90 | 5,456.90 | 5,456.30 | 5,456.30 | 226.3K |
| 14:42 | 5,456.30 | 5,456.30 | 5,455.70 | 5,455.70 | 177.5K |
| 14:43 | 5,455.30 | 5,455.30 | 5,455.30 | 5,455.30 | 248.4K |
| 14:44 | 5,456.00 | 5,456.00 | 5,454.90 | 5,454.90 | 2,985.3K |
| 14:45 | 5,456.10 | 5,456.10 | 5,453.80 | 5,453.80 | 506.4K |
| 14:46 | 5,454.00 | 5,455.00 | 5,454.00 | 5,455.00 | 296.9K |
| 14:47 | 5,453.10 | 5,453.10 | 5,452.60 | 5,452.60 | 2,381.9K |
| 14:48 | 5,453.40 | 5,453.40 | 5,452.50 | 5,452.50 | 224.0K |
| 14:49 | 5,453.00 | 5,453.10 | 5,453.00 | 5,453.10 | 573.4K |
| 14:50 | 5,452.50 | 5,452.60 | 5,452.50 | 5,452.60 | 180.7K |
| 14:51 | 5,453.50 | 5,453.90 | 5,453.50 | 5,453.90 | 294.7K |
| 14:52 | 5,454.70 | 5,454.70 | 5,454.50 | 5,454.50 | 298.5K |
| 14:53 | 5,454.60 | 5,456.10 | 5,454.60 | 5,456.10 | 158.3K |
| 14:54 | 5,455.90 | 5,456.60 | 5,455.90 | 5,456.60 | 186.5K |
| 14:55 | 5,458.10 | 5,458.10 | 5,458.10 | 5,458.10 | 298.8K |
| 14:56 | 5,457.90 | 5,457.90 | 5,456.90 | 5,456.90 | 203.1K |
| 14:57 | 5,455.90 | 5,455.90 | 5,455.70 | 5,455.70 | 378.0K |
| 14:58 | 5,456.10 | 5,456.10 | 5,453.10 | 5,453.10 | 459.1K |
| 14:59 | 5,452.70 | 5,452.70 | 5,452.70 | 5,452.70 | 231.3K |
| 15:00 | 5,453.00 | 5,453.00 | 5,451.80 | 5,451.80 | 348.5K |
| 15:01 | 5,451.90 | 5,452.90 | 5,451.90 | 5,452.90 | 539.0K |
| 15:02 | 5,453.20 | 5,454.00 | 5,453.20 | 5,454.00 | 327.9K |
| 15:03 | 5,454.30 | 5,454.30 | 5,453.30 | 5,453.30 | 159.0K |
| 15:04 | 5,453.90 | 5,455.50 | 5,453.90 | 5,455.50 | 324.7K |
| 15:05 | 5,454.20 | 5,454.20 | 5,453.80 | 5,453.80 | 269.6K |
| 15:06 | 5,453.50 | 5,453.50 | 5,452.30 | 5,452.30 | 317.1K |
| 15:07 | 5,452.30 | 5,452.30 | 5,451.80 | 5,451.80 | 262.8K |
| 15:08 | 5,451.70 | 5,451.70 | 5,451.20 | 5,451.20 | 299.8K |
| 15:09 | 5,451.00 | 5,451.10 | 5,451.00 | 5,451.10 | 156.3K |
| 15:10 | 5,451.00 | 5,451.20 | 5,451.00 | 5,451.20 | 1,244.6K |
| 15:11 | 5,451.10 | 5,452.80 | 5,451.10 | 5,452.80 | 881.1K |
| 15:12 | 5,452.80 | 5,452.80 | 5,452.70 | 5,452.70 | 425.0K |
| 15:13 | 5,453.30 | 5,453.50 | 5,453.30 | 5,453.50 | 234.8K |
| 15:14 | 5,453.20 | 5,453.20 | 5,452.50 | 5,452.50 | 235.1K |
| 15:15 | 5,452.70 | 5,452.70 | 5,452.10 | 5,452.10 | 179.6K |
| 15:16 | 5,452.50 | 5,453.40 | 5,452.50 | 5,453.40 | 177.3K |
| 15:17 | 5,451.90 | 5,451.90 | 5,451.10 | 5,451.10 | 414.4K |
| 15:18 | 5,451.80 | 5,451.80 | 5,451.70 | 5,451.70 | 258.7K |
| 15:19 | 5,451.80 | 5,451.80 | 5,451.50 | 5,451.50 | 401.5K |
| 15:20 | 5,450.80 | 5,450.80 | 5,449.90 | 5,449.90 | 478.4K |
| 15:21 | 5,450.30 | 5,450.80 | 5,450.30 | 5,450.80 | 261.8K |
| 15:22 | 5,451.40 | 5,451.70 | 5,451.40 | 5,451.70 | 223.8K |
| 15:23 | 5,451.90 | 5,452.90 | 5,451.90 | 5,452.90 | 520.3K |
| 15:24 | 5,453.00 | 5,453.00 | 5,452.80 | 5,452.80 | 1,141.2K |
| 15:25 | 5,453.00 | 5,453.30 | 5,453.00 | 5,453.30 | 270.8K |
| 15:26 | 5,453.00 | 5,455.30 | 5,453.00 | 5,455.30 | 535.3K |
| 15:27 | 5,455.40 | 5,455.50 | 5,455.40 | 5,455.50 | 4,336.0K |
| 15:28 | 5,456.90 | 5,456.90 | 5,455.40 | 5,455.40 | 550.1K |
| 15:29 | 5,455.60 | 5,455.60 | 5,454.30 | 5,454.30 | 450.8K |
| 15:30 | 5,455.00 | 5,455.00 | 5,454.30 | 5,454.30 | 303.1K |
| 15:31 | 5,456.30 | 5,456.80 | 5,456.30 | 5,456.80 | 693.2K |
| 15:32 | 5,455.80 | 5,456.00 | 5,455.80 | 5,456.00 | 149.2K |
| 15:33 | 5,454.40 | 5,454.80 | 5,454.40 | 5,454.80 | 312.5K |
| 15:34 | 5,453.90 | 5,453.90 | 5,453.80 | 5,453.80 | 248.9K |
| 15:35 | 5,454.30 | 5,454.30 | 5,453.60 | 5,453.60 | 170.7K |
| 15:36 | 5,454.10 | 5,454.10 | 5,453.30 | 5,453.30 | 550.0K |
| 15:37 | 5,454.20 | 5,454.20 | 5,454.00 | 5,454.00 | 312.2K |
| 15:38 | 5,453.90 | 5,454.60 | 5,453.90 | 5,454.60 | 352.6K |
| 15:39 | 5,454.80 | 5,454.80 | 5,454.70 | 5,454.70 | 1,359.7K |
| 15:40 | 5,454.90 | 5,456.40 | 5,454.90 | 5,456.40 | 918.3K |
| 15:41 | 5,455.10 | 5,455.50 | 5,455.10 | 5,455.50 | 224.3K |
| 15:42 | 5,454.50 | 5,454.70 | 5,454.50 | 5,454.70 | 791.7K |
| 15:43 | 5,455.10 | 5,455.30 | 5,455.10 | 5,455.30 | 329.6K |
| 15:44 | 5,455.80 | 5,455.80 | 5,454.60 | 5,454.60 | 373.4K |
| 15:45 | 5,456.00 | 5,456.20 | 5,456.00 | 5,456.20 | 840.0K |
| 15:46 | 5,456.10 | 5,457.40 | 5,456.10 | 5,457.40 | 573.0K |
| 15:47 | 5,456.40 | 5,458.30 | 5,456.40 | 5,458.30 | 1,558.6K |
| 15:48 | 5,458.90 | 5,458.90 | 5,457.40 | 5,457.40 | 399.6K |
| 15:49 | 5,457.70 | 5,458.30 | 5,457.70 | 5,458.30 | 497.6K |
| 15:50 | 5,456.80 | 5,456.80 | 5,455.20 | 5,455.20 | 1,869.2K |
| 15:51 | 5,455.90 | 5,455.90 | 5,455.30 | 5,455.30 | 721.6K |
| 15:52 | 5,455.00 | 5,455.80 | 5,455.00 | 5,455.80 | 432.8K |
| 15:53 | 5,455.10 | 5,456.00 | 5,455.10 | 5,456.00 | 350.6K |
| 15:54 | 5,456.00 | 5,456.00 | 5,454.80 | 5,454.80 | 1,191.3K |
| 15:55 | 5,453.80 | 5,453.80 | 5,453.60 | 5,453.60 | 1,085.9K |
| 15:56 | 5,453.60 | 5,453.60 | 5,453.40 | 5,453.40 | 1,948.0K |
| 15:57 | 5,453.40 | 5,453.40 | 5,453.30 | 5,453.30 | 403.6K |
| 15:58 | 5,453.20 | 5,454.30 | 5,453.20 | 5,454.30 | 2,037.2K |
| 15:59 | 5,452.70 | 5,453.80 | 5,452.70 | 5,453.80 | 998.5K |
| 16:00 | 5,454.30 | 5,454.30 | 5,453.90 | 5,453.90 | 318.5K |
| 16:01 | 5,453.90 | 5,453.90 | 5,453.90 | 5,453.90 | 0.0K |
| 16:02 | 5,453.90 | 5,453.90 | 5,453.90 | 5,453.90 | 0.0K |
| 16:03 | 5,453.90 | 5,453.90 | 5,453.90 | 5,453.90 | 0.0K |
| 16:04 | 5,453.90 | 5,454.10 | 5,453.90 | 5,454.10 | 45,990.4K |