5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,339.60 | 5,347.30 | 5,339.60 | 5,347.30 | 12,062.9K |
| 10:01 | 5,344.60 | 5,350.40 | 5,344.60 | 5,350.40 | 2,094.3K |
| 10:02 | 5,353.60 | 5,354.10 | 5,353.60 | 5,354.10 | 1,386.6K |
| 10:03 | 5,351.90 | 5,352.10 | 5,351.90 | 5,352.10 | 1,229.4K |
| 10:04 | 5,351.80 | 5,352.80 | 5,351.80 | 5,352.80 | 513.1K |
| 10:05 | 5,354.30 | 5,356.70 | 5,354.30 | 5,356.70 | 980.1K |
| 10:06 | 5,357.10 | 5,359.90 | 5,357.10 | 5,359.90 | 2,831.4K |
| 10:07 | 5,358.50 | 5,358.50 | 5,356.60 | 5,356.60 | 1,007.4K |
| 10:08 | 5,357.80 | 5,357.80 | 5,356.40 | 5,356.40 | 731.9K |
| 10:09 | 5,357.20 | 5,357.20 | 5,357.00 | 5,357.00 | 691.0K |
| 10:10 | 5,353.80 | 5,354.30 | 5,353.80 | 5,354.30 | 1,027.9K |
| 10:11 | 5,353.70 | 5,355.10 | 5,353.70 | 5,355.10 | 457.5K |
| 10:12 | 5,355.40 | 5,355.40 | 5,354.30 | 5,354.30 | 694.7K |
| 10:13 | 5,355.00 | 5,355.00 | 5,354.90 | 5,354.90 | 789.9K |
| 10:14 | 5,356.90 | 5,357.10 | 5,356.90 | 5,357.10 | 839.2K |
| 10:15 | 5,357.90 | 5,358.50 | 5,357.90 | 5,358.50 | 1,257.0K |
| 10:16 | 5,356.50 | 5,357.50 | 5,356.50 | 5,357.50 | 572.6K |
| 10:17 | 5,357.70 | 5,358.80 | 5,357.70 | 5,358.80 | 220.3K |
| 10:18 | 5,359.00 | 5,359.00 | 5,357.00 | 5,357.00 | 5,689.1K |
| 10:19 | 5,357.60 | 5,357.60 | 5,357.10 | 5,357.10 | 356.9K |
| 10:20 | 5,356.80 | 5,356.80 | 5,356.80 | 5,356.80 | 890.8K |
| 10:21 | 5,353.90 | 5,354.10 | 5,353.90 | 5,354.10 | 962.9K |
| 10:22 | 5,355.80 | 5,356.80 | 5,355.80 | 5,356.80 | 815.1K |
| 10:23 | 5,355.90 | 5,357.50 | 5,355.90 | 5,357.50 | 352.9K |
| 10:24 | 5,357.60 | 5,358.00 | 5,357.60 | 5,358.00 | 648.3K |
| 10:25 | 5,359.00 | 5,359.70 | 5,359.00 | 5,359.70 | 555.5K |
| 10:26 | 5,359.50 | 5,360.70 | 5,359.50 | 5,360.70 | 723.9K |
| 10:27 | 5,359.70 | 5,360.00 | 5,359.70 | 5,360.00 | 502.9K |
| 10:28 | 5,360.60 | 5,360.60 | 5,359.50 | 5,359.50 | 686.3K |
| 10:29 | 5,361.10 | 5,361.10 | 5,359.60 | 5,359.60 | 629.5K |
| 10:30 | 5,360.50 | 5,361.70 | 5,360.50 | 5,361.70 | 305.7K |
| 10:31 | 5,362.00 | 5,362.00 | 5,360.20 | 5,360.20 | 512.5K |
| 10:32 | 5,360.20 | 5,361.00 | 5,360.20 | 5,361.00 | 403.2K |
| 10:33 | 5,360.40 | 5,360.40 | 5,360.30 | 5,360.30 | 1,218.3K |
| 10:34 | 5,358.50 | 5,358.50 | 5,358.50 | 5,358.50 | 541.9K |
| 10:35 | 5,358.00 | 5,358.00 | 5,357.50 | 5,357.50 | 286.1K |
| 10:36 | 5,357.10 | 5,360.80 | 5,357.10 | 5,360.80 | 1,328.5K |
| 10:37 | 5,360.70 | 5,360.70 | 5,360.40 | 5,360.40 | 996.0K |
| 10:38 | 5,360.90 | 5,360.90 | 5,358.90 | 5,358.90 | 205.0K |
| 10:39 | 5,359.70 | 5,361.10 | 5,359.70 | 5,361.10 | 467.4K |
| 10:40 | 5,360.60 | 5,360.60 | 5,359.60 | 5,359.60 | 562.0K |
| 10:41 | 5,360.20 | 5,360.20 | 5,359.70 | 5,359.70 | 691.7K |
| 10:42 | 5,360.20 | 5,360.20 | 5,360.00 | 5,360.00 | 239.9K |
| 10:43 | 5,361.30 | 5,361.70 | 5,361.30 | 5,361.70 | 212.3K |
| 10:44 | 5,360.80 | 5,361.00 | 5,360.80 | 5,361.00 | 761.5K |
| 10:45 | 5,359.20 | 5,360.80 | 5,359.20 | 5,360.80 | 603.7K |
| 10:46 | 5,360.80 | 5,363.80 | 5,360.80 | 5,363.80 | 790.3K |
| 10:47 | 5,362.70 | 5,362.70 | 5,361.20 | 5,361.20 | 602.4K |
| 10:48 | 5,362.20 | 5,362.60 | 5,362.20 | 5,362.60 | 380.1K |
| 10:49 | 5,362.90 | 5,362.90 | 5,361.40 | 5,361.40 | 935.8K |
| 10:50 | 5,362.10 | 5,362.40 | 5,362.10 | 5,362.40 | 372.9K |
| 10:51 | 5,364.00 | 5,364.00 | 5,363.90 | 5,363.90 | 201.5K |
| 10:52 | 5,363.80 | 5,363.80 | 5,362.60 | 5,362.60 | 158.4K |
| 10:53 | 5,361.70 | 5,361.70 | 5,361.50 | 5,361.50 | 448.8K |
| 10:54 | 5,362.00 | 5,362.40 | 5,362.00 | 5,362.40 | 466.0K |
| 10:55 | 5,361.40 | 5,361.40 | 5,360.90 | 5,360.90 | 272.3K |
| 10:56 | 5,361.50 | 5,361.50 | 5,361.20 | 5,361.20 | 394.9K |
| 10:57 | 5,361.00 | 5,361.00 | 5,360.70 | 5,360.70 | 1,019.7K |
| 10:58 | 5,358.80 | 5,358.80 | 5,358.70 | 5,358.70 | 516.2K |
| 10:59 | 5,358.30 | 5,359.00 | 5,358.30 | 5,359.00 | 1,018.3K |
| 11:00 | 5,359.00 | 5,360.60 | 5,359.00 | 5,360.60 | 588.1K |
| 11:01 | 5,361.30 | 5,361.60 | 5,361.30 | 5,361.60 | 600.1K |
| 11:02 | 5,363.00 | 5,363.00 | 5,362.30 | 5,362.30 | 702.8K |
| 11:03 | 5,360.70 | 5,360.70 | 5,360.00 | 5,360.00 | 491.9K |
| 11:04 | 5,359.20 | 5,360.90 | 5,359.20 | 5,360.90 | 607.7K |
| 11:05 | 5,361.80 | 5,362.30 | 5,361.80 | 5,362.30 | 1,347.8K |
| 11:06 | 5,359.60 | 5,359.60 | 5,358.20 | 5,358.20 | 549.2K |
| 11:07 | 5,359.20 | 5,359.20 | 5,358.20 | 5,358.20 | 629.8K |
| 11:08 | 5,357.20 | 5,358.00 | 5,357.20 | 5,358.00 | 425.5K |
| 11:09 | 5,357.10 | 5,357.80 | 5,357.10 | 5,357.80 | 1,655.0K |
| 11:10 | 5,356.80 | 5,357.60 | 5,356.80 | 5,357.60 | 1,259.6K |
| 11:11 | 5,356.40 | 5,357.00 | 5,356.40 | 5,357.00 | 1,262.4K |
| 11:12 | 5,359.20 | 5,359.20 | 5,359.00 | 5,359.00 | 1,186.7K |
| 11:13 | 5,359.70 | 5,359.70 | 5,359.50 | 5,359.50 | 383.6K |
| 11:14 | 5,359.10 | 5,359.10 | 5,357.70 | 5,357.70 | 864.0K |
| 11:15 | 5,357.90 | 5,359.70 | 5,357.90 | 5,359.70 | 463.7K |
| 11:16 | 5,359.00 | 5,360.50 | 5,359.00 | 5,360.50 | 149.1K |
| 11:17 | 5,360.70 | 5,360.70 | 5,360.10 | 5,360.10 | 277.1K |
| 11:18 | 5,360.10 | 5,360.10 | 5,359.70 | 5,359.70 | 875.8K |
| 11:19 | 5,361.20 | 5,361.70 | 5,361.20 | 5,361.70 | 367.4K |
| 11:20 | 5,362.40 | 5,363.00 | 5,362.40 | 5,363.00 | 1,102.4K |
| 11:21 | 5,363.10 | 5,363.10 | 5,361.40 | 5,361.40 | 1,033.9K |
| 11:22 | 5,363.20 | 5,364.10 | 5,363.20 | 5,364.10 | 417.1K |
| 11:23 | 5,363.80 | 5,363.80 | 5,362.60 | 5,362.60 | 396.1K |
| 11:24 | 5,363.90 | 5,364.70 | 5,363.90 | 5,364.70 | 706.5K |
| 11:25 | 5,363.60 | 5,363.60 | 5,363.50 | 5,363.50 | 262.0K |
| 11:26 | 5,363.20 | 5,363.90 | 5,363.20 | 5,363.90 | 566.2K |
| 11:27 | 5,364.30 | 5,365.50 | 5,364.30 | 5,365.50 | 809.0K |
| 11:28 | 5,364.80 | 5,364.80 | 5,364.40 | 5,364.40 | 419.5K |
| 11:29 | 5,363.80 | 5,364.20 | 5,363.80 | 5,364.20 | 343.1K |
| 11:30 | 5,362.90 | 5,364.30 | 5,362.90 | 5,364.30 | 458.8K |
| 11:31 | 5,366.50 | 5,367.10 | 5,366.50 | 5,367.10 | 379.0K |
| 11:32 | 5,367.30 | 5,368.10 | 5,367.30 | 5,368.10 | 474.7K |
| 11:33 | 5,367.90 | 5,370.20 | 5,367.90 | 5,370.20 | 331.6K |
| 11:34 | 5,369.80 | 5,369.90 | 5,369.80 | 5,369.90 | 1,127.1K |
| 11:35 | 5,368.40 | 5,369.00 | 5,368.40 | 5,369.00 | 293.8K |
| 11:36 | 5,368.70 | 5,368.90 | 5,368.70 | 5,368.90 | 411.1K |
| 11:37 | 5,368.30 | 5,370.10 | 5,368.30 | 5,370.10 | 503.0K |
| 11:38 | 5,370.70 | 5,372.30 | 5,370.70 | 5,372.30 | 537.2K |
| 11:39 | 5,372.80 | 5,372.80 | 5,372.70 | 5,372.70 | 735.1K |
| 11:40 | 5,372.30 | 5,372.30 | 5,372.10 | 5,372.10 | 817.8K |
| 11:41 | 5,372.60 | 5,374.70 | 5,372.60 | 5,374.70 | 394.5K |
| 11:42 | 5,373.60 | 5,374.00 | 5,373.60 | 5,374.00 | 362.5K |
| 11:43 | 5,373.40 | 5,373.40 | 5,372.70 | 5,372.70 | 293.8K |
| 11:44 | 5,373.10 | 5,374.50 | 5,373.10 | 5,374.50 | 247.4K |
| 11:45 | 5,375.20 | 5,377.00 | 5,375.20 | 5,377.00 | 770.9K |
| 11:46 | 5,376.70 | 5,376.80 | 5,376.70 | 5,376.80 | 453.9K |
| 11:47 | 5,376.50 | 5,376.50 | 5,375.50 | 5,375.50 | 295.1K |
| 11:48 | 5,374.70 | 5,374.70 | 5,374.20 | 5,374.20 | 510.1K |
| 11:49 | 5,372.60 | 5,372.70 | 5,372.60 | 5,372.70 | 327.8K |
| 11:50 | 5,373.00 | 5,374.00 | 5,373.00 | 5,374.00 | 315.8K |
| 11:51 | 5,375.90 | 5,376.90 | 5,375.90 | 5,376.90 | 417.8K |
| 11:52 | 5,377.50 | 5,377.50 | 5,375.50 | 5,375.50 | 509.0K |
| 11:53 | 5,375.00 | 5,375.60 | 5,375.00 | 5,375.60 | 238.0K |
| 11:54 | 5,377.20 | 5,377.40 | 5,377.20 | 5,377.40 | 233.8K |
| 11:55 | 5,376.90 | 5,377.40 | 5,376.90 | 5,377.40 | 186.2K |
| 11:56 | 5,376.10 | 5,376.10 | 5,375.50 | 5,375.50 | 909.5K |
| 11:57 | 5,378.60 | 5,380.30 | 5,378.60 | 5,380.30 | 717.5K |
| 11:58 | 5,378.90 | 5,378.90 | 5,378.40 | 5,378.40 | 332.4K |
| 11:59 | 5,380.00 | 5,381.20 | 5,380.00 | 5,381.20 | 466.0K |
| 12:00 | 5,380.40 | 5,380.40 | 5,379.40 | 5,379.40 | 0.0K |
| 12:01 | 5,380.60 | 5,380.60 | 5,380.50 | 5,380.50 | 294.2K |
| 12:02 | 5,378.70 | 5,378.80 | 5,378.70 | 5,378.80 | 62.5K |
| 12:03 | 5,378.80 | 5,378.80 | 5,377.30 | 5,377.30 | 139.4K |
| 12:04 | 5,377.90 | 5,378.00 | 5,377.90 | 5,378.00 | 203.2K |
| 12:05 | 5,378.10 | 5,378.10 | 5,376.10 | 5,376.10 | 125.9K |
| 12:06 | 5,377.10 | 5,377.10 | 5,376.80 | 5,376.80 | 282.6K |
| 12:07 | 5,376.40 | 5,377.50 | 5,376.40 | 5,377.50 | 458.4K |
| 12:08 | 5,377.30 | 5,377.30 | 5,376.70 | 5,376.70 | 937.3K |
| 12:09 | 5,377.00 | 5,377.00 | 5,376.50 | 5,376.50 | 143.8K |
| 12:10 | 5,377.00 | 5,377.00 | 5,374.80 | 5,374.80 | 258.4K |
| 12:11 | 5,375.10 | 5,375.10 | 5,374.90 | 5,374.90 | 336.3K |
| 12:12 | 5,375.40 | 5,375.40 | 5,374.80 | 5,374.80 | 154.0K |
| 12:13 | 5,374.10 | 5,374.10 | 5,373.70 | 5,373.70 | 170.1K |
| 12:14 | 5,374.90 | 5,376.00 | 5,374.90 | 5,376.00 | 270.7K |
| 12:15 | 5,376.30 | 5,376.30 | 5,376.10 | 5,376.10 | 211.2K |
| 12:16 | 5,375.20 | 5,375.20 | 5,375.20 | 5,375.20 | 349.0K |
| 12:17 | 5,376.00 | 5,376.10 | 5,376.00 | 5,376.10 | 145.3K |
| 12:18 | 5,376.40 | 5,376.40 | 5,376.00 | 5,376.00 | 322.7K |
| 12:19 | 5,376.70 | 5,377.70 | 5,376.70 | 5,377.70 | 296.3K |
| 12:20 | 5,378.30 | 5,378.80 | 5,378.30 | 5,378.80 | 674.4K |
| 12:21 | 5,379.70 | 5,379.70 | 5,378.30 | 5,378.30 | 441.4K |
| 12:22 | 5,379.00 | 5,379.00 | 5,377.30 | 5,377.30 | 173.6K |
| 12:23 | 5,377.70 | 5,377.70 | 5,376.90 | 5,376.90 | 307.5K |
| 12:24 | 5,377.40 | 5,377.40 | 5,377.40 | 5,377.40 | 391.2K |
| 12:25 | 5,377.80 | 5,377.80 | 5,377.50 | 5,377.50 | 685.7K |
| 12:26 | 5,377.40 | 5,378.90 | 5,377.40 | 5,378.90 | 420.6K |
| 12:27 | 5,378.20 | 5,378.20 | 5,377.20 | 5,377.20 | 935.5K |
| 12:28 | 5,376.80 | 5,376.80 | 5,376.30 | 5,376.30 | 1,097.8K |
| 12:29 | 5,376.60 | 5,376.70 | 5,376.60 | 5,376.70 | 530.7K |
| 12:30 | 5,376.60 | 5,376.60 | 5,376.40 | 5,376.40 | 546.3K |
| 12:31 | 5,376.70 | 5,376.70 | 5,376.30 | 5,376.30 | 428.2K |
| 12:32 | 5,374.70 | 5,375.30 | 5,374.70 | 5,375.30 | 431.1K |
| 12:33 | 5,375.20 | 5,375.20 | 5,374.90 | 5,374.90 | 126.9K |
| 12:34 | 5,375.10 | 5,375.10 | 5,374.60 | 5,374.60 | 193.9K |
| 12:35 | 5,375.90 | 5,376.10 | 5,375.90 | 5,376.10 | 592.4K |
| 12:36 | 5,375.30 | 5,375.30 | 5,374.80 | 5,374.80 | 143.9K |
| 12:37 | 5,375.20 | 5,375.20 | 5,374.90 | 5,374.90 | 205.9K |
| 12:38 | 5,375.70 | 5,376.20 | 5,375.70 | 5,376.20 | 792.0K |
| 12:39 | 5,375.80 | 5,376.70 | 5,375.80 | 5,376.70 | 237.0K |
| 12:40 | 5,376.60 | 5,377.60 | 5,376.60 | 5,377.60 | 451.7K |
| 12:41 | 5,377.00 | 5,377.00 | 5,376.80 | 5,376.80 | 1,225.4K |
| 12:42 | 5,377.90 | 5,377.90 | 5,377.00 | 5,377.00 | 190.7K |
| 12:43 | 5,376.80 | 5,377.80 | 5,376.80 | 5,377.80 | 128.4K |
| 12:44 | 5,379.30 | 5,379.40 | 5,379.30 | 5,379.40 | 215.7K |
| 12:45 | 5,378.80 | 5,378.80 | 5,378.20 | 5,378.20 | 1,644.6K |
| 12:46 | 5,377.60 | 5,377.60 | 5,377.40 | 5,377.40 | 658.6K |
| 12:47 | 5,377.80 | 5,377.80 | 5,376.40 | 5,376.40 | 534.7K |
| 12:48 | 5,375.40 | 5,375.40 | 5,374.90 | 5,374.90 | 96.3K |
| 12:49 | 5,375.40 | 5,375.40 | 5,375.40 | 5,375.40 | 129.0K |
| 12:50 | 5,375.50 | 5,375.50 | 5,372.20 | 5,372.20 | 1,210.3K |
| 12:51 | 5,372.80 | 5,372.80 | 5,371.90 | 5,371.90 | 313.8K |
| 12:52 | 5,371.40 | 5,371.40 | 5,371.10 | 5,371.10 | 832.3K |
| 12:53 | 5,371.20 | 5,371.20 | 5,371.10 | 5,371.10 | 143.7K |
| 12:54 | 5,371.30 | 5,372.50 | 5,371.30 | 5,372.50 | 106.1K |
| 12:55 | 5,373.10 | 5,373.40 | 5,373.10 | 5,373.40 | 427.5K |
| 12:56 | 5,374.60 | 5,374.70 | 5,374.60 | 5,374.70 | 348.7K |
| 12:57 | 5,374.80 | 5,374.80 | 5,373.10 | 5,373.10 | 198.1K |
| 12:58 | 5,373.40 | 5,373.40 | 5,373.00 | 5,373.00 | 242.1K |
| 12:59 | 5,373.20 | 5,373.50 | 5,373.20 | 5,373.50 | 141.8K |
| 13:00 | 5,374.40 | 5,376.30 | 5,374.40 | 5,376.30 | 231.4K |
| 13:01 | 5,375.40 | 5,375.90 | 5,375.40 | 5,375.90 | 279.4K |
| 13:02 | 5,376.80 | 5,377.10 | 5,376.80 | 5,377.10 | 126.1K |
| 13:03 | 5,377.30 | 5,377.90 | 5,377.30 | 5,377.90 | 113.0K |
| 13:04 | 5,377.50 | 5,377.50 | 5,376.80 | 5,376.80 | 175.3K |
| 13:05 | 5,375.60 | 5,376.60 | 5,375.60 | 5,376.60 | 434.7K |
| 13:06 | 5,376.80 | 5,376.80 | 5,376.70 | 5,376.70 | 841.8K |
| 13:07 | 5,378.10 | 5,378.20 | 5,378.10 | 5,378.20 | 353.0K |
| 13:08 | 5,378.50 | 5,379.10 | 5,378.50 | 5,379.10 | 143.4K |
| 13:09 | 5,379.20 | 5,379.50 | 5,379.20 | 5,379.50 | 222.4K |
| 13:10 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 142.1K |
| 13:11 | 5,379.20 | 5,379.20 | 5,378.50 | 5,378.50 | 312.5K |
| 13:12 | 5,378.40 | 5,378.40 | 5,378.00 | 5,378.00 | 138.2K |
| 13:13 | 5,377.60 | 5,377.60 | 5,377.40 | 5,377.40 | 137.2K |
| 13:14 | 5,377.00 | 5,377.00 | 5,376.60 | 5,376.60 | 351.9K |
| 13:15 | 5,376.20 | 5,376.20 | 5,376.20 | 5,376.20 | 275.3K |
| 13:16 | 5,376.80 | 5,378.90 | 5,376.80 | 5,378.90 | 191.7K |
| 13:17 | 5,379.50 | 5,379.70 | 5,379.50 | 5,379.70 | 853.2K |
| 13:18 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 156.7K |
| 13:19 | 5,379.90 | 5,379.90 | 5,379.40 | 5,379.40 | 190.0K |
| 13:20 | 5,379.40 | 5,380.00 | 5,379.40 | 5,380.00 | 216.0K |
| 13:21 | 5,379.10 | 5,379.70 | 5,379.10 | 5,379.70 | 650.8K |
| 13:22 | 5,379.60 | 5,379.60 | 5,379.40 | 5,379.40 | 314.6K |
| 13:23 | 5,379.40 | 5,379.80 | 5,379.40 | 5,379.80 | 121.9K |
| 13:24 | 5,379.20 | 5,380.40 | 5,379.20 | 5,380.40 | 511.1K |
| 13:25 | 5,380.80 | 5,381.30 | 5,380.80 | 5,381.30 | 769.1K |
| 13:26 | 5,380.60 | 5,381.60 | 5,380.60 | 5,381.60 | 317.4K |
| 13:27 | 5,380.90 | 5,381.20 | 5,380.90 | 5,381.20 | 304.8K |
| 13:28 | 5,380.80 | 5,380.80 | 5,379.80 | 5,379.80 | 192.3K |
| 13:29 | 5,379.90 | 5,379.90 | 5,379.50 | 5,379.50 | 486.1K |
| 13:30 | 5,378.90 | 5,379.10 | 5,378.90 | 5,379.10 | 117.7K |
| 13:31 | 5,378.50 | 5,379.00 | 5,378.50 | 5,379.00 | 633.7K |
| 13:32 | 5,381.40 | 5,381.40 | 5,380.50 | 5,380.50 | 119.4K |
| 13:33 | 5,380.50 | 5,380.80 | 5,380.50 | 5,380.80 | 336.3K |
| 13:34 | 5,381.10 | 5,381.10 | 5,380.70 | 5,380.70 | 101.2K |
| 13:35 | 5,381.10 | 5,381.10 | 5,380.80 | 5,380.80 | 190.1K |
| 13:36 | 5,381.20 | 5,381.20 | 5,380.40 | 5,380.40 | 62.4K |
| 13:37 | 5,382.30 | 5,382.30 | 5,381.00 | 5,381.00 | 489.9K |
| 13:38 | 5,381.40 | 5,381.40 | 5,380.50 | 5,380.50 | 183.0K |
| 13:39 | 5,380.40 | 5,381.40 | 5,380.40 | 5,381.40 | 528.3K |
| 13:40 | 5,381.70 | 5,382.50 | 5,381.70 | 5,382.50 | 361.4K |
| 13:41 | 5,382.50 | 5,382.50 | 5,382.00 | 5,382.00 | 722.8K |
| 13:42 | 5,383.40 | 5,383.40 | 5,382.90 | 5,382.90 | 567.3K |
| 13:43 | 5,382.90 | 5,382.90 | 5,382.90 | 5,382.90 | 125.4K |
| 13:44 | 5,383.40 | 5,383.40 | 5,382.80 | 5,382.80 | 131.8K |
| 13:45 | 5,384.40 | 5,384.40 | 5,383.10 | 5,383.10 | 122.2K |
| 13:46 | 5,383.50 | 5,383.70 | 5,383.50 | 5,383.70 | 205.5K |
| 13:47 | 5,383.90 | 5,384.20 | 5,383.90 | 5,384.20 | 166.6K |
| 13:48 | 5,384.30 | 5,384.60 | 5,384.30 | 5,384.60 | 517.4K |
| 13:49 | 5,386.30 | 5,386.90 | 5,386.30 | 5,386.90 | 1,609.5K |
| 13:50 | 5,388.10 | 5,388.60 | 5,388.10 | 5,388.60 | 901.9K |
| 13:51 | 5,389.10 | 5,389.10 | 5,388.70 | 5,388.70 | 434.4K |
| 13:52 | 5,388.10 | 5,388.10 | 5,388.10 | 5,388.10 | 457.4K |
| 13:53 | 5,386.80 | 5,387.20 | 5,386.80 | 5,387.20 | 654.3K |
| 13:54 | 5,387.50 | 5,387.50 | 5,387.20 | 5,387.20 | 161.9K |
| 13:55 | 5,387.50 | 5,387.50 | 5,387.30 | 5,387.30 | 264.3K |
| 13:56 | 5,387.40 | 5,387.40 | 5,387.40 | 5,387.40 | 560.1K |
| 13:57 | 5,388.70 | 5,389.10 | 5,388.70 | 5,389.10 | 485.6K |
| 13:58 | 5,388.70 | 5,389.40 | 5,388.70 | 5,389.40 | 202.6K |
| 13:59 | 5,391.40 | 5,392.40 | 5,391.40 | 5,392.40 | 256.6K |
| 14:00 | 5,391.60 | 5,391.60 | 5,391.20 | 5,391.20 | 1,322.9K |
| 14:01 | 5,391.10 | 5,392.40 | 5,391.10 | 5,392.40 | 305.6K |
| 14:02 | 5,393.30 | 5,393.30 | 5,391.90 | 5,391.90 | 554.8K |
| 14:03 | 5,391.40 | 5,391.40 | 5,391.40 | 5,391.40 | 324.1K |
| 14:04 | 5,391.40 | 5,392.20 | 5,391.40 | 5,392.20 | 275.4K |
| 14:05 | 5,391.70 | 5,391.70 | 5,390.40 | 5,390.40 | 185.6K |
| 14:06 | 5,390.50 | 5,391.20 | 5,390.50 | 5,391.20 | 220.9K |
| 14:07 | 5,391.00 | 5,391.00 | 5,390.80 | 5,390.80 | 638.2K |
| 14:08 | 5,390.40 | 5,390.40 | 5,390.10 | 5,390.10 | 282.3K |
| 14:09 | 5,390.30 | 5,390.30 | 5,390.10 | 5,390.10 | 463.6K |
| 14:10 | 5,391.30 | 5,391.30 | 5,391.20 | 5,391.20 | 349.2K |
| 14:11 | 5,389.20 | 5,389.20 | 5,388.60 | 5,388.60 | 297.3K |
| 14:12 | 5,388.50 | 5,388.50 | 5,387.40 | 5,387.40 | 394.1K |
| 14:13 | 5,387.50 | 5,387.50 | 5,386.50 | 5,386.50 | 194.2K |
| 14:14 | 5,386.30 | 5,386.30 | 5,385.60 | 5,385.60 | 254.8K |
| 14:15 | 5,384.90 | 5,385.50 | 5,384.90 | 5,385.50 | 150.1K |
| 14:16 | 5,386.20 | 5,386.20 | 5,386.20 | 5,386.20 | 630.8K |
| 14:17 | 5,386.30 | 5,386.30 | 5,385.90 | 5,385.90 | 1,038.9K |
| 14:18 | 5,385.80 | 5,385.80 | 5,385.70 | 5,385.70 | 302.3K |
| 14:19 | 5,385.20 | 5,385.20 | 5,384.40 | 5,384.40 | 401.1K |
| 14:20 | 5,384.10 | 5,385.70 | 5,384.10 | 5,385.70 | 386.4K |
| 14:21 | 5,385.90 | 5,386.00 | 5,385.90 | 5,386.00 | 1,717.1K |
| 14:22 | 5,384.40 | 5,384.50 | 5,384.40 | 5,384.50 | 301.4K |
| 14:23 | 5,384.70 | 5,384.70 | 5,384.20 | 5,384.20 | 87.3K |
| 14:24 | 5,384.40 | 5,384.40 | 5,383.80 | 5,383.80 | 277.6K |
| 14:25 | 5,385.40 | 5,385.90 | 5,385.40 | 5,385.90 | 337.7K |
| 14:26 | 5,385.10 | 5,385.10 | 5,384.10 | 5,384.10 | 317.7K |
| 14:27 | 5,383.70 | 5,385.00 | 5,383.70 | 5,385.00 | 360.0K |
| 14:28 | 5,385.10 | 5,385.20 | 5,385.10 | 5,385.20 | 278.6K |
| 14:29 | 5,386.60 | 5,386.60 | 5,386.40 | 5,386.40 | 181.6K |
| 14:30 | 5,386.70 | 5,387.70 | 5,386.70 | 5,387.70 | 351.2K |
| 14:31 | 5,386.30 | 5,386.50 | 5,386.30 | 5,386.50 | 336.9K |
| 14:32 | 5,386.80 | 5,386.80 | 5,386.20 | 5,386.20 | 1,026.8K |
| 14:33 | 5,386.40 | 5,387.20 | 5,386.40 | 5,387.20 | 669.1K |
| 14:34 | 5,387.80 | 5,387.80 | 5,387.50 | 5,387.50 | 178.6K |
| 14:35 | 5,386.60 | 5,386.60 | 5,386.20 | 5,386.20 | 253.1K |
| 14:36 | 5,387.00 | 5,387.10 | 5,387.00 | 5,387.10 | 302.0K |
| 14:37 | 5,386.40 | 5,386.40 | 5,386.10 | 5,386.10 | 282.9K |
| 14:38 | 5,385.10 | 5,385.80 | 5,385.10 | 5,385.80 | 693.2K |
| 14:39 | 5,385.50 | 5,385.60 | 5,385.50 | 5,385.60 | 390.1K |
| 14:40 | 5,385.40 | 5,385.40 | 5,385.00 | 5,385.00 | 415.5K |
| 14:41 | 5,385.70 | 5,386.60 | 5,385.70 | 5,386.60 | 242.4K |
| 14:42 | 5,387.10 | 5,387.10 | 5,386.80 | 5,386.80 | 176.3K |
| 14:43 | 5,386.90 | 5,387.50 | 5,386.90 | 5,387.50 | 501.3K |
| 14:44 | 5,387.70 | 5,387.70 | 5,387.10 | 5,387.10 | 363.1K |
| 14:45 | 5,386.70 | 5,386.70 | 5,386.40 | 5,386.40 | 163.7K |
| 14:46 | 5,385.70 | 5,386.10 | 5,385.70 | 5,386.10 | 197.1K |
| 14:47 | 5,385.70 | 5,385.80 | 5,385.70 | 5,385.80 | 367.1K |
| 14:48 | 5,385.40 | 5,385.40 | 5,385.30 | 5,385.30 | 193.3K |
| 14:49 | 5,385.70 | 5,385.70 | 5,385.20 | 5,385.20 | 599.3K |
| 14:50 | 5,385.30 | 5,385.50 | 5,385.30 | 5,385.50 | 507.4K |
| 14:51 | 5,385.00 | 5,385.00 | 5,384.10 | 5,384.10 | 4,088.5K |
| 14:52 | 5,384.80 | 5,384.80 | 5,384.00 | 5,384.00 | 322.9K |
| 14:53 | 5,383.80 | 5,383.80 | 5,382.30 | 5,382.30 | 478.6K |
| 14:54 | 5,382.90 | 5,383.40 | 5,382.90 | 5,383.40 | 361.1K |
| 14:55 | 5,382.80 | 5,383.30 | 5,382.80 | 5,383.30 | 325.5K |
| 14:56 | 5,383.10 | 5,383.10 | 5,382.20 | 5,382.20 | 186.2K |
| 14:57 | 5,382.10 | 5,382.10 | 5,381.90 | 5,381.90 | 448.0K |
| 14:58 | 5,381.80 | 5,381.80 | 5,381.80 | 5,381.80 | 555.8K |
| 14:59 | 5,382.30 | 5,382.30 | 5,382.00 | 5,382.00 | 288.9K |
| 15:00 | 5,382.60 | 5,383.40 | 5,382.60 | 5,383.40 | 233.6K |
| 15:01 | 5,384.50 | 5,384.90 | 5,384.50 | 5,384.90 | 702.9K |
| 15:02 | 5,383.40 | 5,383.80 | 5,383.40 | 5,383.80 | 433.8K |
| 15:03 | 5,383.80 | 5,383.80 | 5,383.30 | 5,383.30 | 413.2K |
| 15:04 | 5,382.90 | 5,382.90 | 5,382.60 | 5,382.60 | 919.1K |
| 15:05 | 5,383.00 | 5,383.00 | 5,382.40 | 5,382.40 | 317.9K |
| 15:06 | 5,382.80 | 5,382.80 | 5,382.50 | 5,382.50 | 229.8K |
| 15:07 | 5,381.90 | 5,381.90 | 5,381.50 | 5,381.50 | 145.5K |
| 15:08 | 5,382.00 | 5,382.00 | 5,381.70 | 5,381.70 | 409.4K |
| 15:09 | 5,381.40 | 5,381.40 | 5,381.30 | 5,381.30 | 189.2K |
| 15:10 | 5,381.80 | 5,381.80 | 5,381.60 | 5,381.60 | 258.6K |
| 15:11 | 5,381.00 | 5,381.00 | 5,380.90 | 5,380.90 | 686.1K |
| 15:12 | 5,380.90 | 5,382.10 | 5,380.90 | 5,382.10 | 186.8K |
| 15:13 | 5,382.30 | 5,382.30 | 5,381.50 | 5,381.50 | 138.3K |
| 15:14 | 5,382.40 | 5,384.10 | 5,382.40 | 5,384.10 | 1,997.0K |
| 15:15 | 5,386.40 | 5,386.40 | 5,384.90 | 5,384.90 | 719.7K |
| 15:16 | 5,383.50 | 5,383.70 | 5,383.50 | 5,383.70 | 702.5K |
| 15:17 | 5,383.20 | 5,383.70 | 5,383.20 | 5,383.70 | 641.0K |
| 15:18 | 5,383.70 | 5,384.00 | 5,383.70 | 5,384.00 | 315.5K |
| 15:19 | 5,384.10 | 5,384.10 | 5,381.90 | 5,381.90 | 618.5K |
| 15:20 | 5,383.00 | 5,383.00 | 5,382.40 | 5,382.40 | 241.8K |
| 15:21 | 5,382.60 | 5,382.60 | 5,382.00 | 5,382.00 | 752.5K |
| 15:22 | 5,381.70 | 5,381.90 | 5,381.70 | 5,381.90 | 403.3K |
| 15:23 | 5,382.00 | 5,382.00 | 5,380.90 | 5,380.90 | 1,347.9K |
| 15:24 | 5,380.60 | 5,381.40 | 5,380.60 | 5,381.40 | 378.0K |
| 15:25 | 5,380.90 | 5,381.20 | 5,380.90 | 5,381.20 | 235.8K |
| 15:26 | 5,380.70 | 5,381.40 | 5,380.70 | 5,381.40 | 437.5K |
| 15:27 | 5,380.80 | 5,381.60 | 5,380.80 | 5,381.60 | 329.1K |
| 15:28 | 5,381.70 | 5,382.80 | 5,381.70 | 5,382.80 | 412.4K |
| 15:29 | 5,382.10 | 5,382.20 | 5,382.10 | 5,382.20 | 732.2K |
| 15:30 | 5,382.60 | 5,382.60 | 5,382.50 | 5,382.50 | 757.1K |
| 15:31 | 5,382.80 | 5,382.80 | 5,382.50 | 5,382.50 | 535.0K |
| 15:32 | 5,382.40 | 5,382.50 | 5,382.40 | 5,382.50 | 272.3K |
| 15:33 | 5,381.60 | 5,381.60 | 5,380.50 | 5,380.50 | 681.1K |
| 15:34 | 5,382.20 | 5,382.20 | 5,381.90 | 5,381.90 | 435.6K |
| 15:35 | 5,381.50 | 5,381.50 | 5,380.60 | 5,380.60 | 219.6K |
| 15:36 | 5,382.30 | 5,382.30 | 5,382.10 | 5,382.10 | 340.0K |
| 15:37 | 5,382.60 | 5,382.60 | 5,381.60 | 5,381.60 | 296.6K |
| 15:38 | 5,381.30 | 5,381.30 | 5,381.00 | 5,381.00 | 349.5K |
| 15:39 | 5,381.60 | 5,381.60 | 5,380.00 | 5,380.00 | 399.1K |
| 15:40 | 5,380.30 | 5,380.30 | 5,380.10 | 5,380.10 | 255.8K |
| 15:41 | 5,380.50 | 5,380.70 | 5,380.50 | 5,380.70 | 772.6K |
| 15:42 | 5,381.80 | 5,381.80 | 5,380.90 | 5,380.90 | 353.7K |
| 15:43 | 5,380.90 | 5,381.00 | 5,380.90 | 5,381.00 | 443.5K |
| 15:44 | 5,382.00 | 5,382.00 | 5,380.80 | 5,380.80 | 338.9K |
| 15:45 | 5,381.70 | 5,383.80 | 5,381.70 | 5,383.80 | 1,131.3K |
| 15:46 | 5,384.20 | 5,384.20 | 5,383.80 | 5,383.80 | 373.9K |
| 15:47 | 5,384.20 | 5,384.20 | 5,383.90 | 5,383.90 | 600.9K |
| 15:48 | 5,384.10 | 5,384.30 | 5,384.10 | 5,384.30 | 832.5K |
| 15:49 | 5,384.00 | 5,384.80 | 5,384.00 | 5,384.80 | 579.0K |
| 15:50 | 5,383.80 | 5,383.80 | 5,383.30 | 5,383.30 | 325.2K |
| 15:51 | 5,383.60 | 5,384.30 | 5,383.60 | 5,384.30 | 992.8K |
| 15:52 | 5,383.70 | 5,383.70 | 5,383.50 | 5,383.50 | 651.0K |
| 15:53 | 5,383.60 | 5,385.40 | 5,383.60 | 5,385.40 | 710.5K |
| 15:54 | 5,384.90 | 5,385.00 | 5,384.90 | 5,385.00 | 743.8K |
| 15:55 | 5,386.50 | 5,386.50 | 5,385.80 | 5,385.80 | 650.4K |
| 15:56 | 5,387.40 | 5,389.30 | 5,387.40 | 5,389.30 | 1,154.5K |
| 15:57 | 5,389.70 | 5,391.10 | 5,389.70 | 5,391.10 | 681.7K |
| 15:58 | 5,392.70 | 5,398.00 | 5,392.70 | 5,398.00 | 1,466.3K |
| 15:59 | 5,401.40 | 5,401.40 | 5,396.20 | 5,396.20 | 1,865.1K |
| 16:00 | 5,396.10 | 5,396.10 | 5,395.20 | 5,395.20 | 243.2K |
| 16:01 | 5,395.20 | 5,395.20 | 5,395.20 | 5,395.20 | 0.0K |
| 16:02 | 5,395.20 | 5,395.20 | 5,395.20 | 5,395.20 | 0.0K |
| 16:03 | 5,395.20 | 5,395.20 | 5,395.20 | 5,395.20 | 0.0K |
| 16:04 | 5,395.20 | 5,395.20 | 5,391.30 | 5,391.30 | 59,327.9K |