6,018.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,111.20 | 5,134.40 | 5,111.20 | 5,134.40 | 6,216.7K |
| 10:01 | 5,137.60 | 5,140.70 | 5,137.60 | 5,140.70 | 2,355.6K |
| 10:02 | 5,138.20 | 5,143.90 | 5,138.20 | 5,143.90 | 1,028.2K |
| 10:03 | 5,142.00 | 5,146.50 | 5,142.00 | 5,146.50 | 1,754.9K |
| 10:04 | 5,144.80 | 5,148.90 | 5,144.80 | 5,148.90 | 611.1K |
| 10:05 | 5,144.80 | 5,144.80 | 5,144.30 | 5,144.30 | 741.3K |
| 10:06 | 5,142.90 | 5,142.90 | 5,142.80 | 5,142.80 | 603.0K |
| 10:07 | 5,140.90 | 5,142.60 | 5,140.90 | 5,142.60 | 411.5K |
| 10:08 | 5,145.60 | 5,145.60 | 5,144.10 | 5,144.10 | 1,091.1K |
| 10:09 | 5,151.20 | 5,153.20 | 5,151.20 | 5,153.20 | 1,625.6K |
| 10:10 | 5,155.50 | 5,157.40 | 5,155.50 | 5,157.40 | 1,872.8K |
| 10:11 | 5,159.60 | 5,159.60 | 5,159.10 | 5,159.10 | 918.5K |
| 10:12 | 5,158.30 | 5,158.50 | 5,158.30 | 5,158.50 | 561.7K |
| 10:13 | 5,158.00 | 5,158.00 | 5,156.40 | 5,156.40 | 771.5K |
| 10:14 | 5,155.80 | 5,158.20 | 5,155.80 | 5,158.20 | 702.2K |
| 10:15 | 5,158.20 | 5,159.80 | 5,158.20 | 5,159.80 | 536.3K |
| 10:16 | 5,158.40 | 5,160.80 | 5,158.40 | 5,160.80 | 1,139.8K |
| 10:17 | 5,161.00 | 5,163.10 | 5,161.00 | 5,163.10 | 951.3K |
| 10:18 | 5,162.10 | 5,162.10 | 5,159.60 | 5,159.60 | 319.3K |
| 10:19 | 5,158.50 | 5,159.70 | 5,158.50 | 5,159.70 | 432.8K |
| 10:20 | 5,157.90 | 5,157.90 | 5,155.30 | 5,155.30 | 903.3K |
| 10:21 | 5,152.80 | 5,153.60 | 5,152.80 | 5,153.60 | 1,316.1K |
| 10:22 | 5,156.10 | 5,156.10 | 5,153.40 | 5,153.40 | 629.4K |
| 10:23 | 5,154.10 | 5,154.40 | 5,154.10 | 5,154.40 | 352.4K |
| 10:24 | 5,155.10 | 5,155.30 | 5,155.10 | 5,155.30 | 674.6K |
| 10:25 | 5,153.30 | 5,153.50 | 5,153.30 | 5,153.50 | 1,047.1K |
| 10:26 | 5,153.90 | 5,154.90 | 5,153.90 | 5,154.90 | 243.4K |
| 10:27 | 5,155.20 | 5,155.20 | 5,153.60 | 5,153.60 | 798.8K |
| 10:28 | 5,152.80 | 5,153.20 | 5,152.80 | 5,153.20 | 614.1K |
| 10:29 | 5,152.10 | 5,152.10 | 5,152.10 | 5,152.10 | 241.7K |
| 10:30 | 5,153.80 | 5,154.00 | 5,153.80 | 5,154.00 | 469.0K |
| 10:31 | 5,153.10 | 5,153.10 | 5,153.10 | 5,153.10 | 472.9K |
| 10:32 | 5,153.40 | 5,154.10 | 5,153.40 | 5,154.10 | 313.7K |
| 10:33 | 5,155.10 | 5,155.90 | 5,155.10 | 5,155.90 | 841.3K |
| 10:34 | 5,154.40 | 5,156.50 | 5,154.40 | 5,156.50 | 969.5K |
| 10:35 | 5,157.10 | 5,157.10 | 5,157.10 | 5,157.10 | 235.2K |
| 10:36 | 5,156.50 | 5,156.60 | 5,156.50 | 5,156.60 | 323.6K |
| 10:37 | 5,155.30 | 5,155.30 | 5,155.10 | 5,155.10 | 987.3K |
| 10:38 | 5,157.30 | 5,157.30 | 5,157.20 | 5,157.20 | 741.5K |
| 10:39 | 5,158.30 | 5,158.80 | 5,158.30 | 5,158.80 | 973.6K |
| 10:40 | 5,158.10 | 5,158.10 | 5,157.60 | 5,157.60 | 258.3K |
| 10:41 | 5,159.00 | 5,159.00 | 5,157.70 | 5,157.70 | 223.9K |
| 10:42 | 5,157.40 | 5,159.10 | 5,157.40 | 5,159.10 | 357.6K |
| 10:43 | 5,160.80 | 5,160.80 | 5,158.90 | 5,158.90 | 164.7K |
| 10:44 | 5,158.30 | 5,158.50 | 5,158.30 | 5,158.50 | 303.4K |
| 10:45 | 5,158.50 | 5,158.50 | 5,157.90 | 5,157.90 | 236.2K |
| 10:46 | 5,156.50 | 5,156.90 | 5,156.50 | 5,156.90 | 576.7K |
| 10:47 | 5,156.70 | 5,156.70 | 5,156.50 | 5,156.50 | 373.7K |
| 10:48 | 5,159.00 | 5,159.00 | 5,157.90 | 5,157.90 | 481.1K |
| 10:49 | 5,153.50 | 5,153.50 | 5,152.50 | 5,152.50 | 2,491.8K |
| 10:50 | 5,151.40 | 5,151.40 | 5,149.80 | 5,149.80 | 771.5K |
| 10:51 | 5,151.90 | 5,152.20 | 5,151.90 | 5,152.20 | 552.9K |
| 10:52 | 5,151.10 | 5,151.10 | 5,150.50 | 5,150.50 | 488.7K |
| 10:53 | 5,150.40 | 5,151.20 | 5,150.40 | 5,151.20 | 625.7K |
| 10:54 | 5,151.50 | 5,151.50 | 5,151.50 | 5,151.50 | 507.8K |
| 10:55 | 5,151.00 | 5,151.80 | 5,151.00 | 5,151.80 | 387.8K |
| 10:56 | 5,151.30 | 5,151.60 | 5,151.30 | 5,151.60 | 494.6K |
| 10:57 | 5,151.70 | 5,152.70 | 5,151.70 | 5,152.70 | 350.2K |
| 10:58 | 5,152.00 | 5,152.00 | 5,150.90 | 5,150.90 | 387.9K |
| 10:59 | 5,151.80 | 5,153.00 | 5,151.80 | 5,153.00 | 377.4K |
| 11:00 | 5,153.10 | 5,155.70 | 5,153.10 | 5,155.70 | 549.4K |
| 11:01 | 5,155.80 | 5,155.80 | 5,155.30 | 5,155.30 | 590.9K |
| 11:02 | 5,155.50 | 5,155.90 | 5,155.50 | 5,155.90 | 449.0K |
| 11:03 | 5,156.90 | 5,156.90 | 5,153.90 | 5,153.90 | 694.0K |
| 11:04 | 5,154.90 | 5,156.70 | 5,154.90 | 5,156.70 | 614.2K |
| 11:05 | 5,157.20 | 5,157.20 | 5,156.80 | 5,156.80 | 204.9K |
| 11:06 | 5,155.70 | 5,155.70 | 5,154.70 | 5,154.70 | 456.4K |
| 11:07 | 5,154.70 | 5,155.70 | 5,154.70 | 5,155.70 | 406.5K |
| 11:08 | 5,154.40 | 5,154.40 | 5,153.80 | 5,153.80 | 394.3K |
| 11:09 | 5,155.40 | 5,155.70 | 5,155.40 | 5,155.70 | 495.1K |
| 11:10 | 5,157.00 | 5,157.00 | 5,156.50 | 5,156.50 | 203.8K |
| 11:11 | 5,157.70 | 5,157.90 | 5,157.70 | 5,157.90 | 207.2K |
| 11:12 | 5,156.30 | 5,156.30 | 5,154.90 | 5,154.90 | 248.0K |
| 11:13 | 5,155.60 | 5,155.60 | 5,155.60 | 5,155.60 | 202.2K |
| 11:14 | 5,155.70 | 5,156.00 | 5,155.70 | 5,156.00 | 1,129.8K |
| 11:15 | 5,156.10 | 5,158.10 | 5,156.10 | 5,158.10 | 916.4K |
| 11:16 | 5,158.50 | 5,158.50 | 5,158.30 | 5,158.30 | 242.9K |
| 11:17 | 5,158.40 | 5,162.10 | 5,158.40 | 5,162.10 | 660.0K |
| 11:18 | 5,159.60 | 5,160.60 | 5,159.60 | 5,160.60 | 973.7K |
| 11:19 | 5,159.80 | 5,161.00 | 5,159.80 | 5,161.00 | 528.7K |
| 11:20 | 5,161.70 | 5,161.70 | 5,161.00 | 5,161.00 | 496.1K |
| 11:21 | 5,160.70 | 5,160.70 | 5,160.20 | 5,160.20 | 246.8K |
| 11:22 | 5,161.60 | 5,161.60 | 5,160.90 | 5,160.90 | 477.1K |
| 11:23 | 5,160.40 | 5,160.60 | 5,160.40 | 5,160.60 | 281.4K |
| 11:24 | 5,160.70 | 5,160.70 | 5,160.10 | 5,160.10 | 159.2K |
| 11:25 | 5,159.90 | 5,159.90 | 5,159.30 | 5,159.30 | 417.1K |
| 11:26 | 5,157.60 | 5,157.60 | 5,156.20 | 5,156.20 | 751.9K |
| 11:27 | 5,155.50 | 5,155.50 | 5,154.40 | 5,154.40 | 293.2K |
| 11:28 | 5,155.70 | 5,155.90 | 5,155.70 | 5,155.90 | 217.4K |
| 11:29 | 5,156.50 | 5,156.50 | 5,155.40 | 5,155.40 | 1,031.2K |
| 11:30 | 5,155.70 | 5,158.60 | 5,155.70 | 5,158.60 | 515.1K |
| 11:31 | 5,156.00 | 5,156.10 | 5,156.00 | 5,156.10 | 311.0K |
| 11:32 | 5,155.80 | 5,156.70 | 5,155.80 | 5,156.70 | 2,686.6K |
| 11:33 | 5,154.50 | 5,154.50 | 5,153.60 | 5,153.60 | 234.3K |
| 11:34 | 5,152.70 | 5,152.70 | 5,152.00 | 5,152.00 | 365.7K |
| 11:35 | 5,151.50 | 5,151.50 | 5,151.00 | 5,151.00 | 312.6K |
| 11:36 | 5,150.30 | 5,150.40 | 5,150.30 | 5,150.40 | 675.4K |
| 11:37 | 5,149.10 | 5,150.10 | 5,149.10 | 5,150.10 | 219.3K |
| 11:38 | 5,150.70 | 5,150.70 | 5,150.50 | 5,150.50 | 156.3K |
| 11:39 | 5,149.60 | 5,149.60 | 5,148.60 | 5,148.60 | 1,034.0K |
| 11:40 | 5,150.30 | 5,150.70 | 5,150.30 | 5,150.70 | 1,085.5K |
| 11:41 | 5,150.10 | 5,150.30 | 5,150.10 | 5,150.30 | 1,262.9K |
| 11:42 | 5,151.10 | 5,151.60 | 5,151.10 | 5,151.60 | 1,129.1K |
| 11:43 | 5,152.70 | 5,153.10 | 5,152.70 | 5,153.10 | 488.2K |
| 11:44 | 5,153.90 | 5,154.30 | 5,153.90 | 5,154.30 | 192.6K |
| 11:45 | 5,154.40 | 5,154.40 | 5,153.50 | 5,153.50 | 467.6K |
| 11:46 | 5,152.70 | 5,153.20 | 5,152.70 | 5,153.20 | 458.2K |
| 11:47 | 5,152.20 | 5,153.30 | 5,152.20 | 5,153.30 | 174.0K |
| 11:48 | 5,152.30 | 5,153.00 | 5,152.30 | 5,153.00 | 364.0K |
| 11:49 | 5,154.70 | 5,155.00 | 5,154.70 | 5,155.00 | 230.8K |
| 11:50 | 5,155.00 | 5,155.10 | 5,155.00 | 5,155.10 | 334.2K |
| 11:51 | 5,154.70 | 5,155.20 | 5,154.70 | 5,155.20 | 264.5K |
| 11:52 | 5,154.80 | 5,154.80 | 5,154.50 | 5,154.50 | 385.1K |
| 11:53 | 5,155.10 | 5,155.40 | 5,155.10 | 5,155.40 | 608.8K |
| 11:54 | 5,154.90 | 5,155.20 | 5,154.90 | 5,155.20 | 470.2K |
| 11:55 | 5,155.20 | 5,155.30 | 5,155.20 | 5,155.30 | 555.8K |
| 11:56 | 5,155.60 | 5,155.60 | 5,154.20 | 5,154.20 | 494.2K |
| 11:57 | 5,151.90 | 5,151.90 | 5,151.30 | 5,151.30 | 331.3K |
| 11:58 | 5,151.10 | 5,151.40 | 5,151.10 | 5,151.40 | 537.1K |
| 11:59 | 5,150.20 | 5,150.40 | 5,150.20 | 5,150.40 | 350.4K |
| 12:00 | 5,150.50 | 5,151.50 | 5,150.50 | 5,151.50 | 362.9K |
| 12:01 | 5,151.90 | 5,152.90 | 5,151.90 | 5,152.90 | 116.6K |
| 12:02 | 5,152.70 | 5,153.30 | 5,152.70 | 5,153.30 | 385.8K |
| 12:03 | 5,153.10 | 5,153.10 | 5,152.30 | 5,152.30 | 455.4K |
| 12:04 | 5,152.70 | 5,152.70 | 5,152.50 | 5,152.50 | 155.1K |
| 12:05 | 5,151.90 | 5,151.90 | 5,151.70 | 5,151.70 | 251.3K |
| 12:06 | 5,151.10 | 5,151.40 | 5,151.10 | 5,151.40 | 378.6K |
| 12:07 | 5,151.00 | 5,151.60 | 5,151.00 | 5,151.60 | 929.1K |
| 12:08 | 5,152.70 | 5,152.70 | 5,152.70 | 5,152.70 | 952.7K |
| 12:09 | 5,152.50 | 5,154.10 | 5,152.50 | 5,154.10 | 373.0K |
| 12:10 | 5,153.80 | 5,154.60 | 5,153.80 | 5,154.60 | 428.3K |
| 12:11 | 5,154.70 | 5,154.70 | 5,153.90 | 5,153.90 | 147.4K |
| 12:12 | 5,152.70 | 5,153.30 | 5,152.70 | 5,153.30 | 277.2K |
| 12:13 | 5,153.30 | 5,153.40 | 5,153.30 | 5,153.40 | 439.9K |
| 12:14 | 5,153.60 | 5,154.40 | 5,153.60 | 5,154.40 | 432.3K |
| 12:15 | 5,156.10 | 5,156.80 | 5,156.10 | 5,156.80 | 567.2K |
| 12:16 | 5,157.90 | 5,158.00 | 5,157.90 | 5,158.00 | 225.5K |
| 12:17 | 5,161.10 | 5,161.60 | 5,161.10 | 5,161.60 | 498.6K |
| 12:18 | 5,162.90 | 5,162.90 | 5,162.30 | 5,162.30 | 356.6K |
| 12:19 | 5,161.70 | 5,161.70 | 5,161.20 | 5,161.20 | 319.5K |
| 12:20 | 5,161.30 | 5,161.90 | 5,161.30 | 5,161.90 | 333.2K |
| 12:21 | 5,161.40 | 5,163.70 | 5,161.40 | 5,163.70 | 182.1K |
| 12:22 | 5,163.20 | 5,163.20 | 5,161.30 | 5,161.30 | 254.7K |
| 12:23 | 5,159.40 | 5,159.40 | 5,158.70 | 5,158.70 | 375.7K |
| 12:24 | 5,158.50 | 5,158.50 | 5,157.40 | 5,157.40 | 428.8K |
| 12:25 | 5,156.10 | 5,156.80 | 5,156.10 | 5,156.80 | 264.6K |
| 12:26 | 5,155.40 | 5,157.30 | 5,155.40 | 5,157.30 | 266.3K |
| 12:27 | 5,156.40 | 5,157.40 | 5,156.40 | 5,157.40 | 452.6K |
| 12:28 | 5,156.80 | 5,157.80 | 5,156.80 | 5,157.80 | 204.1K |
| 12:29 | 5,158.60 | 5,158.60 | 5,158.60 | 5,158.60 | 156.8K |
| 12:30 | 5,158.90 | 5,159.30 | 5,158.90 | 5,159.30 | 207.0K |
| 12:31 | 5,158.60 | 5,159.70 | 5,158.60 | 5,159.70 | 139.5K |
| 12:32 | 5,159.90 | 5,159.90 | 5,159.30 | 5,159.30 | 148.8K |
| 12:33 | 5,156.90 | 5,156.90 | 5,156.90 | 5,156.90 | 140.9K |
| 12:34 | 5,155.70 | 5,157.00 | 5,155.70 | 5,157.00 | 137.9K |
| 12:35 | 5,157.10 | 5,157.10 | 5,156.90 | 5,156.90 | 93.4K |
| 12:36 | 5,157.00 | 5,157.00 | 5,156.00 | 5,156.00 | 93.7K |
| 12:37 | 5,155.20 | 5,157.30 | 5,155.20 | 5,157.30 | 167.5K |
| 12:38 | 5,157.30 | 5,157.40 | 5,157.30 | 5,157.40 | 273.5K |
| 12:39 | 5,157.50 | 5,158.50 | 5,157.50 | 5,158.50 | 338.1K |
| 12:40 | 5,157.70 | 5,157.70 | 5,156.00 | 5,156.00 | 146.9K |
| 12:41 | 5,155.50 | 5,156.00 | 5,155.50 | 5,156.00 | 341.9K |
| 12:42 | 5,155.90 | 5,155.90 | 5,155.70 | 5,155.70 | 80.0K |
| 12:43 | 5,156.10 | 5,156.10 | 5,155.30 | 5,155.30 | 292.7K |
| 12:44 | 5,155.70 | 5,155.70 | 5,154.90 | 5,154.90 | 570.6K |
| 12:45 | 5,155.10 | 5,156.10 | 5,155.10 | 5,156.10 | 208.4K |
| 12:46 | 5,154.60 | 5,154.70 | 5,154.60 | 5,154.70 | 181.4K |
| 12:47 | 5,155.10 | 5,155.10 | 5,153.60 | 5,153.60 | 146.7K |
| 12:48 | 5,153.20 | 5,153.20 | 5,153.20 | 5,153.20 | 199.4K |
| 12:49 | 5,154.00 | 5,154.00 | 5,153.50 | 5,153.50 | 123.5K |
| 12:50 | 5,153.20 | 5,153.40 | 5,153.20 | 5,153.40 | 690.5K |
| 12:51 | 5,152.50 | 5,154.60 | 5,152.50 | 5,154.60 | 162.4K |
| 12:52 | 5,154.20 | 5,154.20 | 5,154.10 | 5,154.10 | 160.0K |
| 12:53 | 5,154.80 | 5,154.80 | 5,154.00 | 5,154.00 | 325.8K |
| 12:54 | 5,154.70 | 5,154.70 | 5,154.00 | 5,154.00 | 469.6K |
| 12:55 | 5,153.70 | 5,153.80 | 5,153.70 | 5,153.80 | 155.8K |
| 12:56 | 5,154.10 | 5,155.00 | 5,154.10 | 5,155.00 | 182.1K |
| 12:57 | 5,155.70 | 5,156.90 | 5,155.70 | 5,156.90 | 480.3K |
| 12:58 | 5,158.70 | 5,158.70 | 5,158.20 | 5,158.20 | 473.7K |
| 12:59 | 5,160.20 | 5,160.20 | 5,160.20 | 5,160.20 | 192.5K |
| 13:00 | 5,159.80 | 5,160.80 | 5,159.80 | 5,160.80 | 220.8K |
| 13:01 | 5,162.80 | 5,162.80 | 5,162.50 | 5,162.50 | 864.6K |
| 13:02 | 5,164.50 | 5,164.90 | 5,164.50 | 5,164.90 | 445.7K |
| 13:03 | 5,164.40 | 5,165.50 | 5,164.40 | 5,165.50 | 253.5K |
| 13:04 | 5,165.40 | 5,165.40 | 5,165.10 | 5,165.10 | 348.8K |
| 13:05 | 5,164.40 | 5,164.50 | 5,164.40 | 5,164.50 | 242.5K |
| 13:06 | 5,165.60 | 5,166.50 | 5,165.60 | 5,166.50 | 741.1K |
| 13:07 | 5,167.30 | 5,167.30 | 5,166.70 | 5,166.70 | 118.6K |
| 13:08 | 5,166.70 | 5,166.70 | 5,165.90 | 5,165.90 | 184.7K |
| 13:09 | 5,166.70 | 5,166.70 | 5,166.70 | 5,166.70 | 201.9K |
| 13:10 | 5,165.60 | 5,166.80 | 5,165.60 | 5,166.80 | 236.8K |
| 13:11 | 5,166.00 | 5,166.90 | 5,166.00 | 5,166.90 | 235.3K |
| 13:12 | 5,166.20 | 5,166.20 | 5,166.00 | 5,166.00 | 230.1K |
| 13:13 | 5,165.80 | 5,166.80 | 5,165.80 | 5,166.80 | 188.9K |
| 13:14 | 5,167.40 | 5,167.50 | 5,167.40 | 5,167.50 | 116.9K |
| 13:15 | 5,167.40 | 5,167.40 | 5,167.00 | 5,167.00 | 789.8K |
| 13:16 | 5,165.80 | 5,165.90 | 5,165.80 | 5,165.90 | 576.4K |
| 13:17 | 5,165.80 | 5,165.80 | 5,164.10 | 5,164.10 | 473.3K |
| 13:18 | 5,163.70 | 5,163.70 | 5,162.20 | 5,162.20 | 131.4K |
| 13:19 | 5,163.30 | 5,163.70 | 5,163.30 | 5,163.70 | 405.8K |
| 13:20 | 5,164.20 | 5,164.20 | 5,163.60 | 5,163.60 | 362.5K |
| 13:21 | 5,163.70 | 5,164.80 | 5,163.70 | 5,164.80 | 260.1K |
| 13:22 | 5,164.60 | 5,164.60 | 5,163.90 | 5,163.90 | 179.0K |
| 13:23 | 5,163.80 | 5,164.60 | 5,163.80 | 5,164.60 | 101.2K |
| 13:24 | 5,164.30 | 5,164.30 | 5,163.90 | 5,163.90 | 293.5K |
| 13:25 | 5,164.30 | 5,164.90 | 5,164.30 | 5,164.90 | 447.8K |
| 13:26 | 5,166.10 | 5,166.10 | 5,165.10 | 5,165.10 | 433.8K |
| 13:27 | 5,165.20 | 5,165.20 | 5,164.40 | 5,164.40 | 288.0K |
| 13:28 | 5,163.60 | 5,163.60 | 5,163.40 | 5,163.40 | 358.3K |
| 13:29 | 5,164.00 | 5,164.00 | 5,163.80 | 5,163.80 | 253.8K |
| 13:30 | 5,163.30 | 5,164.90 | 5,163.30 | 5,164.90 | 417.9K |
| 13:31 | 5,164.70 | 5,167.10 | 5,164.70 | 5,167.10 | 576.2K |
| 13:32 | 5,169.90 | 5,169.90 | 5,169.70 | 5,169.70 | 918.4K |
| 13:33 | 5,171.20 | 5,171.20 | 5,170.10 | 5,170.10 | 105.0K |
| 13:34 | 5,170.00 | 5,170.00 | 5,169.70 | 5,169.70 | 493.4K |
| 13:35 | 5,170.60 | 5,172.30 | 5,170.60 | 5,172.30 | 464.4K |
| 13:36 | 5,172.60 | 5,172.70 | 5,172.60 | 5,172.70 | 1,062.5K |
| 13:37 | 5,174.10 | 5,174.50 | 5,174.10 | 5,174.50 | 1,001.0K |
| 13:38 | 5,173.40 | 5,173.40 | 5,172.60 | 5,172.60 | 408.3K |
| 13:39 | 5,172.70 | 5,172.70 | 5,172.70 | 5,172.70 | 140.8K |
| 13:40 | 5,171.90 | 5,172.00 | 5,171.90 | 5,172.00 | 398.2K |
| 13:41 | 5,171.40 | 5,172.00 | 5,171.40 | 5,172.00 | 289.0K |
| 13:42 | 5,171.70 | 5,171.70 | 5,170.20 | 5,170.20 | 221.3K |
| 13:43 | 5,169.10 | 5,169.10 | 5,168.90 | 5,168.90 | 226.4K |
| 13:44 | 5,168.50 | 5,168.60 | 5,168.50 | 5,168.60 | 130.3K |
| 13:45 | 5,169.10 | 5,169.10 | 5,168.40 | 5,168.40 | 429.1K |
| 13:46 | 5,170.80 | 5,170.80 | 5,170.00 | 5,170.00 | 204.9K |
| 13:47 | 5,169.70 | 5,169.70 | 5,169.60 | 5,169.60 | 295.8K |
| 13:48 | 5,169.90 | 5,170.90 | 5,169.90 | 5,170.90 | 190.3K |
| 13:49 | 5,170.40 | 5,170.70 | 5,170.40 | 5,170.70 | 236.0K |
| 13:50 | 5,170.80 | 5,171.60 | 5,170.80 | 5,171.60 | 350.6K |
| 13:51 | 5,172.10 | 5,172.10 | 5,171.10 | 5,171.10 | 126.1K |
| 13:52 | 5,171.10 | 5,171.10 | 5,170.70 | 5,170.70 | 230.2K |
| 13:53 | 5,170.80 | 5,170.90 | 5,170.80 | 5,170.90 | 286.4K |
| 13:54 | 5,170.40 | 5,171.40 | 5,170.40 | 5,171.40 | 244.1K |
| 13:55 | 5,170.40 | 5,170.40 | 5,168.60 | 5,168.60 | 352.0K |
| 13:56 | 5,168.90 | 5,169.20 | 5,168.90 | 5,169.20 | 510.5K |
| 13:57 | 5,169.80 | 5,171.00 | 5,169.80 | 5,171.00 | 462.9K |
| 13:58 | 5,171.60 | 5,172.20 | 5,171.60 | 5,172.20 | 412.7K |
| 13:59 | 5,172.80 | 5,172.90 | 5,172.80 | 5,172.90 | 128.1K |
| 14:00 | 5,172.70 | 5,172.70 | 5,172.10 | 5,172.10 | 161.4K |
| 14:01 | 5,172.20 | 5,172.20 | 5,171.40 | 5,171.40 | 271.9K |
| 14:02 | 5,171.70 | 5,172.20 | 5,171.70 | 5,172.20 | 294.8K |
| 14:03 | 5,173.40 | 5,173.60 | 5,173.40 | 5,173.60 | 735.2K |
| 14:04 | 5,174.30 | 5,175.50 | 5,174.30 | 5,175.50 | 2,210.4K |
| 14:05 | 5,175.20 | 5,175.90 | 5,175.20 | 5,175.90 | 466.3K |
| 14:06 | 5,174.90 | 5,177.10 | 5,174.90 | 5,177.10 | 670.9K |
| 14:07 | 5,177.00 | 5,177.00 | 5,176.90 | 5,176.90 | 454.5K |
| 14:08 | 5,176.50 | 5,176.50 | 5,174.00 | 5,174.00 | 786.1K |
| 14:09 | 5,174.00 | 5,174.00 | 5,173.80 | 5,173.80 | 252.0K |
| 14:10 | 5,173.70 | 5,173.70 | 5,173.70 | 5,173.70 | 137.0K |
| 14:11 | 5,173.50 | 5,173.60 | 5,173.50 | 5,173.60 | 504.6K |
| 14:12 | 5,174.30 | 5,174.30 | 5,173.50 | 5,173.50 | 321.4K |
| 14:13 | 5,173.40 | 5,174.40 | 5,173.40 | 5,174.40 | 161.9K |
| 14:14 | 5,174.80 | 5,174.80 | 5,174.40 | 5,174.40 | 168.8K |
| 14:15 | 5,174.60 | 5,174.80 | 5,174.60 | 5,174.80 | 322.3K |
| 14:16 | 5,175.20 | 5,175.20 | 5,174.20 | 5,174.20 | 233.7K |
| 14:17 | 5,174.20 | 5,175.00 | 5,174.20 | 5,175.00 | 139.7K |
| 14:18 | 5,174.50 | 5,174.80 | 5,174.50 | 5,174.80 | 343.9K |
| 14:19 | 5,174.90 | 5,174.90 | 5,174.20 | 5,174.20 | 219.6K |
| 14:20 | 5,174.50 | 5,174.80 | 5,174.50 | 5,174.80 | 541.5K |
| 14:21 | 5,175.10 | 5,176.20 | 5,175.10 | 5,176.20 | 477.8K |
| 14:22 | 5,176.80 | 5,176.80 | 5,176.30 | 5,176.30 | 210.3K |
| 14:23 | 5,176.00 | 5,176.00 | 5,175.80 | 5,175.80 | 161.9K |
| 14:24 | 5,174.60 | 5,175.00 | 5,174.60 | 5,175.00 | 248.7K |
| 14:25 | 5,175.50 | 5,176.50 | 5,175.50 | 5,176.50 | 538.5K |
| 14:26 | 5,175.20 | 5,175.80 | 5,175.20 | 5,175.80 | 241.3K |
| 14:27 | 5,175.40 | 5,175.40 | 5,175.20 | 5,175.20 | 609.0K |
| 14:28 | 5,175.30 | 5,175.30 | 5,174.20 | 5,174.20 | 215.8K |
| 14:29 | 5,173.70 | 5,174.20 | 5,173.70 | 5,174.20 | 157.2K |
| 14:30 | 5,175.60 | 5,175.60 | 5,175.30 | 5,175.30 | 456.0K |
| 14:31 | 5,176.30 | 5,176.30 | 5,176.10 | 5,176.10 | 212.5K |
| 14:32 | 5,176.80 | 5,176.80 | 5,175.60 | 5,175.60 | 1,491.4K |
| 14:33 | 5,177.10 | 5,179.20 | 5,177.10 | 5,179.20 | 589.4K |
| 14:34 | 5,180.90 | 5,180.90 | 5,180.30 | 5,180.30 | 245.4K |
| 14:35 | 5,180.10 | 5,180.20 | 5,180.10 | 5,180.20 | 124.2K |
| 14:36 | 5,180.50 | 5,180.80 | 5,180.50 | 5,180.80 | 509.5K |
| 14:37 | 5,182.10 | 5,182.10 | 5,180.40 | 5,180.40 | 810.0K |
| 14:38 | 5,181.40 | 5,183.70 | 5,181.40 | 5,183.70 | 615.9K |
| 14:39 | 5,183.60 | 5,183.60 | 5,183.30 | 5,183.30 | 115.4K |
| 14:40 | 5,184.10 | 5,184.10 | 5,183.40 | 5,183.40 | 198.6K |
| 14:41 | 5,183.60 | 5,183.60 | 5,183.30 | 5,183.30 | 263.9K |
| 14:42 | 5,182.40 | 5,182.90 | 5,182.40 | 5,182.90 | 207.0K |
| 14:43 | 5,183.30 | 5,183.40 | 5,183.30 | 5,183.40 | 316.4K |
| 14:44 | 5,181.70 | 5,181.70 | 5,180.70 | 5,180.70 | 631.6K |
| 14:45 | 5,178.20 | 5,178.30 | 5,178.20 | 5,178.30 | 367.5K |
| 14:46 | 5,180.10 | 5,180.10 | 5,179.80 | 5,179.80 | 523.5K |
| 14:47 | 5,180.20 | 5,182.30 | 5,180.20 | 5,182.30 | 399.5K |
| 14:48 | 5,182.90 | 5,183.80 | 5,182.90 | 5,183.80 | 459.0K |
| 14:49 | 5,183.50 | 5,183.50 | 5,183.10 | 5,183.10 | 477.0K |
| 14:50 | 5,183.50 | 5,183.50 | 5,183.30 | 5,183.30 | 320.2K |
| 14:51 | 5,183.20 | 5,183.60 | 5,183.20 | 5,183.60 | 471.0K |
| 14:52 | 5,185.40 | 5,185.40 | 5,185.10 | 5,185.10 | 239.6K |
| 14:53 | 5,185.30 | 5,186.00 | 5,185.30 | 5,186.00 | 203.8K |
| 14:54 | 5,185.80 | 5,186.90 | 5,185.80 | 5,186.90 | 333.2K |
| 14:55 | 5,186.40 | 5,186.40 | 5,185.20 | 5,185.20 | 236.8K |
| 14:56 | 5,185.60 | 5,185.60 | 5,184.80 | 5,184.80 | 475.3K |
| 14:57 | 5,185.10 | 5,185.30 | 5,185.10 | 5,185.30 | 925.5K |
| 14:58 | 5,186.10 | 5,186.80 | 5,186.10 | 5,186.80 | 460.1K |
| 14:59 | 5,186.90 | 5,187.00 | 5,186.90 | 5,187.00 | 203.2K |
| 15:00 | 5,185.80 | 5,185.80 | 5,185.20 | 5,185.20 | 993.6K |
| 15:01 | 5,184.50 | 5,184.50 | 5,183.70 | 5,183.70 | 667.0K |
| 15:02 | 5,184.40 | 5,184.80 | 5,184.40 | 5,184.80 | 339.1K |
| 15:03 | 5,185.20 | 5,185.20 | 5,185.20 | 5,185.20 | 242.2K |
| 15:04 | 5,183.30 | 5,183.30 | 5,183.10 | 5,183.10 | 346.0K |
| 15:05 | 5,182.90 | 5,184.00 | 5,182.90 | 5,184.00 | 508.6K |
| 15:06 | 5,184.10 | 5,184.80 | 5,184.10 | 5,184.80 | 375.4K |
| 15:07 | 5,182.60 | 5,182.60 | 5,182.40 | 5,182.40 | 282.8K |
| 15:08 | 5,183.00 | 5,183.00 | 5,182.20 | 5,182.20 | 416.6K |
| 15:09 | 5,181.30 | 5,181.30 | 5,180.90 | 5,180.90 | 308.1K |
| 15:10 | 5,180.60 | 5,180.60 | 5,179.00 | 5,179.00 | 513.1K |
| 15:11 | 5,180.50 | 5,180.50 | 5,179.40 | 5,179.40 | 442.4K |
| 15:12 | 5,178.40 | 5,178.40 | 5,177.90 | 5,177.90 | 482.8K |
| 15:13 | 5,178.40 | 5,178.40 | 5,178.10 | 5,178.10 | 694.2K |
| 15:14 | 5,178.00 | 5,178.30 | 5,178.00 | 5,178.30 | 323.5K |
| 15:15 | 5,179.80 | 5,179.80 | 5,179.80 | 5,179.80 | 302.9K |
| 15:16 | 5,179.90 | 5,179.90 | 5,179.80 | 5,179.80 | 868.2K |
| 15:17 | 5,180.70 | 5,180.90 | 5,180.70 | 5,180.90 | 0.0K |
| 15:18 | 5,180.80 | 5,181.40 | 5,180.80 | 5,181.40 | 1,531.2K |
| 15:19 | 5,182.20 | 5,182.20 | 5,181.90 | 5,181.90 | 731.7K |
| 15:20 | 5,182.20 | 5,182.30 | 5,182.20 | 5,182.30 | 418.6K |
| 15:21 | 5,181.50 | 5,182.90 | 5,181.50 | 5,182.90 | 368.8K |
| 15:22 | 5,182.20 | 5,185.60 | 5,182.20 | 5,185.60 | 728.0K |
| 15:23 | 5,186.10 | 5,186.10 | 5,185.80 | 5,185.80 | 1,159.3K |
| 15:24 | 5,186.00 | 5,188.40 | 5,186.00 | 5,188.40 | 1,241.0K |
| 15:25 | 5,188.60 | 5,188.60 | 5,188.50 | 5,188.50 | 995.8K |
| 15:26 | 5,187.30 | 5,187.80 | 5,187.30 | 5,187.80 | 357.7K |
| 15:27 | 5,186.10 | 5,186.30 | 5,186.10 | 5,186.30 | 710.1K |
| 15:28 | 5,185.40 | 5,185.50 | 5,185.40 | 5,185.50 | 315.3K |
| 15:29 | 5,186.60 | 5,186.60 | 5,186.00 | 5,186.00 | 620.8K |
| 15:30 | 5,187.50 | 5,188.60 | 5,187.50 | 5,188.60 | 1,849.3K |
| 15:31 | 5,188.80 | 5,189.90 | 5,188.80 | 5,189.90 | 427.4K |
| 15:32 | 5,189.30 | 5,189.30 | 5,188.50 | 5,188.50 | 651.5K |
| 15:33 | 5,190.00 | 5,190.90 | 5,190.00 | 5,190.90 | 679.1K |
| 15:34 | 5,191.20 | 5,191.20 | 5,189.80 | 5,189.80 | 701.9K |
| 15:35 | 5,191.10 | 5,192.00 | 5,191.10 | 5,192.00 | 454.4K |
| 15:36 | 5,191.80 | 5,191.80 | 5,190.90 | 5,190.90 | 674.2K |
| 15:37 | 5,190.70 | 5,190.70 | 5,190.50 | 5,190.50 | 586.0K |
| 15:38 | 5,191.50 | 5,192.30 | 5,191.50 | 5,192.30 | 556.9K |
| 15:39 | 5,193.10 | 5,193.70 | 5,193.10 | 5,193.70 | 1,139.6K |
| 15:40 | 5,194.20 | 5,196.10 | 5,194.20 | 5,196.10 | 497.1K |
| 15:41 | 5,196.50 | 5,196.50 | 5,196.00 | 5,196.00 | 422.7K |
| 15:42 | 5,196.50 | 5,197.50 | 5,196.50 | 5,197.50 | 1,117.6K |
| 15:43 | 5,197.60 | 5,197.60 | 5,197.00 | 5,197.00 | 1,598.5K |
| 15:44 | 5,198.30 | 5,198.30 | 5,196.90 | 5,196.90 | 1,068.3K |
| 15:45 | 5,196.20 | 5,196.20 | 5,196.00 | 5,196.00 | 951.4K |
| 15:46 | 5,195.70 | 5,195.70 | 5,195.40 | 5,195.40 | 1,042.9K |
| 15:47 | 5,196.70 | 5,196.70 | 5,194.80 | 5,194.80 | 949.7K |
| 15:48 | 5,195.10 | 5,195.10 | 5,194.90 | 5,194.90 | 501.7K |
| 15:49 | 5,194.60 | 5,195.50 | 5,194.60 | 5,195.50 | 503.8K |
| 15:50 | 5,195.10 | 5,195.10 | 5,194.70 | 5,194.70 | 527.5K |
| 15:51 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 2,829.4K |
| 15:52 | 5,193.90 | 5,193.90 | 5,191.90 | 5,191.90 | 1,067.4K |
| 15:53 | 5,192.20 | 5,192.20 | 5,191.00 | 5,191.00 | 867.7K |
| 15:54 | 5,190.00 | 5,190.00 | 5,189.00 | 5,189.00 | 515.8K |
| 15:55 | 5,187.60 | 5,187.60 | 5,186.50 | 5,186.50 | 1,375.2K |
| 15:56 | 5,185.60 | 5,187.20 | 5,185.60 | 5,187.20 | 673.5K |
| 15:57 | 5,186.40 | 5,186.50 | 5,186.40 | 5,186.50 | 1,469.1K |
| 15:58 | 5,185.20 | 5,188.00 | 5,185.20 | 5,188.00 | 1,197.4K |
| 15:59 | 5,189.80 | 5,189.80 | 5,189.80 | 5,189.80 | 1,106.0K |
| 16:00 | 5,191.70 | 5,191.70 | 5,191.60 | 5,191.60 | 138.2K |
| 16:01 | 5,191.60 | 5,191.60 | 5,191.60 | 5,191.60 | 0.0K |
| 16:02 | 5,191.60 | 5,191.60 | 5,191.60 | 5,191.60 | 0.0K |
| 16:03 | 5,191.60 | 5,191.60 | 5,191.60 | 5,191.60 | 0.0K |
| 16:04 | 5,191.60 | 5,191.60 | 5,187.20 | 5,187.20 | 76,648.4K |