5,981.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5,523.00 | 5,524.60 | 5,523.00 | 5,524.60 | 11,564.1K |
| 10:01 | 5,526.50 | 5,530.80 | 5,526.50 | 5,530.80 | 1,473.2K |
| 10:02 | 5,535.50 | 5,541.30 | 5,535.50 | 5,541.30 | 1,210.4K |
| 10:03 | 5,546.60 | 5,546.60 | 5,544.40 | 5,544.40 | 1,176.0K |
| 10:04 | 5,544.70 | 5,544.70 | 5,542.90 | 5,542.90 | 955.4K |
| 10:05 | 5,540.80 | 5,540.80 | 5,539.30 | 5,539.30 | 1,089.2K |
| 10:06 | 5,545.10 | 5,545.10 | 5,544.10 | 5,544.10 | 649.6K |
| 10:07 | 5,543.30 | 5,543.30 | 5,541.50 | 5,541.50 | 601.8K |
| 10:08 | 5,542.70 | 5,542.70 | 5,542.00 | 5,542.00 | 576.7K |
| 10:09 | 5,543.30 | 5,543.40 | 5,543.30 | 5,543.40 | 2,287.0K |
| 10:10 | 5,543.60 | 5,544.60 | 5,543.60 | 5,544.60 | 2,204.4K |
| 10:11 | 5,544.80 | 5,544.80 | 5,543.60 | 5,543.60 | 790.1K |
| 10:12 | 5,542.00 | 5,542.00 | 5,541.70 | 5,541.70 | 452.4K |
| 10:13 | 5,543.60 | 5,544.30 | 5,543.60 | 5,544.30 | 988.5K |
| 10:14 | 5,547.10 | 5,547.20 | 5,547.10 | 5,547.20 | 656.3K |
| 10:15 | 5,547.20 | 5,548.60 | 5,547.20 | 5,548.60 | 769.8K |
| 10:16 | 5,549.70 | 5,549.70 | 5,548.40 | 5,548.40 | 499.6K |
| 10:17 | 5,548.10 | 5,548.10 | 5,546.70 | 5,546.70 | 666.1K |
| 10:18 | 5,546.30 | 5,548.10 | 5,546.30 | 5,548.10 | 518.2K |
| 10:19 | 5,547.80 | 5,547.80 | 5,546.60 | 5,546.60 | 935.5K |
| 10:20 | 5,547.30 | 5,548.50 | 5,547.30 | 5,548.50 | 1,071.1K |
| 10:21 | 5,547.10 | 5,550.00 | 5,547.10 | 5,550.00 | 3,600.3K |
| 10:22 | 5,552.80 | 5,552.80 | 5,552.50 | 5,552.50 | 682.3K |
| 10:23 | 5,553.30 | 5,553.70 | 5,553.30 | 5,553.70 | 396.7K |
| 10:24 | 5,555.40 | 5,556.20 | 5,555.40 | 5,556.20 | 490.5K |
| 10:25 | 5,555.90 | 5,555.90 | 5,555.40 | 5,555.40 | 736.4K |
| 10:26 | 5,556.40 | 5,557.00 | 5,556.40 | 5,557.00 | 421.1K |
| 10:27 | 5,557.30 | 5,559.20 | 5,557.30 | 5,559.20 | 2,152.8K |
| 10:28 | 5,559.40 | 5,559.50 | 5,559.40 | 5,559.50 | 372.0K |
| 10:29 | 5,559.70 | 5,560.40 | 5,559.70 | 5,560.40 | 588.3K |
| 10:30 | 5,559.30 | 5,559.30 | 5,558.00 | 5,558.00 | 995.7K |
| 10:31 | 5,561.20 | 5,562.80 | 5,561.20 | 5,562.80 | 1,089.1K |
| 10:32 | 5,563.70 | 5,565.10 | 5,563.70 | 5,565.10 | 1,029.3K |
| 10:33 | 5,566.40 | 5,567.30 | 5,566.40 | 5,567.30 | 776.5K |
| 10:34 | 5,569.40 | 5,569.50 | 5,569.40 | 5,569.50 | 607.7K |
| 10:35 | 5,570.40 | 5,572.10 | 5,570.40 | 5,572.10 | 1,176.4K |
| 10:36 | 5,573.50 | 5,573.50 | 5,570.50 | 5,570.50 | 485.7K |
| 10:37 | 5,569.80 | 5,570.40 | 5,569.80 | 5,570.40 | 505.8K |
| 10:38 | 5,570.40 | 5,571.20 | 5,570.40 | 5,571.20 | 1,630.4K |
| 10:39 | 5,571.60 | 5,573.70 | 5,571.60 | 5,573.70 | 4,151.8K |
| 10:40 | 5,573.30 | 5,574.80 | 5,573.30 | 5,574.80 | 756.6K |
| 10:41 | 5,574.10 | 5,574.10 | 5,571.30 | 5,571.30 | 539.9K |
| 10:42 | 5,571.60 | 5,572.60 | 5,571.60 | 5,572.60 | 1,060.3K |
| 10:43 | 5,569.70 | 5,571.20 | 5,569.70 | 5,571.20 | 251.5K |
| 10:44 | 5,571.80 | 5,571.80 | 5,571.50 | 5,571.50 | 414.7K |
| 10:45 | 5,572.20 | 5,572.60 | 5,572.20 | 5,572.60 | 840.0K |
| 10:46 | 5,571.80 | 5,572.30 | 5,571.80 | 5,572.30 | 1,907.2K |
| 10:47 | 5,571.10 | 5,573.60 | 5,571.10 | 5,573.60 | 1,961.6K |
| 10:48 | 5,572.60 | 5,572.70 | 5,572.60 | 5,572.70 | 282.9K |
| 10:49 | 5,573.00 | 5,573.00 | 5,572.10 | 5,572.10 | 394.7K |
| 10:50 | 5,571.10 | 5,571.10 | 5,570.90 | 5,570.90 | 147.3K |
| 10:51 | 5,570.90 | 5,570.90 | 5,570.90 | 5,570.90 | 159.6K |
| 10:52 | 5,570.60 | 5,570.90 | 5,570.60 | 5,570.90 | 441.1K |
| 10:53 | 5,571.40 | 5,571.80 | 5,571.40 | 5,571.80 | 904.4K |
| 10:54 | 5,573.00 | 5,573.00 | 5,572.30 | 5,572.30 | 1,063.3K |
| 10:55 | 5,574.20 | 5,574.90 | 5,574.20 | 5,574.90 | 418.4K |
| 10:56 | 5,576.10 | 5,576.30 | 5,576.10 | 5,576.30 | 1,472.4K |
| 10:57 | 5,575.90 | 5,578.20 | 5,575.90 | 5,578.20 | 728.6K |
| 10:58 | 5,578.00 | 5,578.00 | 5,576.00 | 5,576.00 | 1,210.3K |
| 10:59 | 5,577.00 | 5,577.00 | 5,576.00 | 5,576.00 | 404.2K |
| 11:00 | 5,575.70 | 5,578.30 | 5,575.70 | 5,578.30 | 1,786.8K |
| 11:01 | 5,580.20 | 5,580.30 | 5,580.20 | 5,580.30 | 1,448.5K |
| 11:02 | 5,580.70 | 5,581.60 | 5,580.70 | 5,581.60 | 804.2K |
| 11:03 | 5,583.60 | 5,583.60 | 5,583.40 | 5,583.40 | 1,897.2K |
| 11:04 | 5,583.30 | 5,583.30 | 5,581.40 | 5,581.40 | 680.2K |
| 11:05 | 5,580.40 | 5,580.40 | 5,580.30 | 5,580.30 | 525.5K |
| 11:06 | 5,580.40 | 5,583.00 | 5,580.40 | 5,583.00 | 648.3K |
| 11:07 | 5,583.10 | 5,583.10 | 5,583.10 | 5,583.10 | 1,442.4K |
| 11:08 | 5,582.20 | 5,582.20 | 5,581.70 | 5,581.70 | 625.6K |
| 11:09 | 5,580.90 | 5,582.10 | 5,580.90 | 5,582.10 | 346.1K |
| 11:10 | 5,580.40 | 5,580.40 | 5,579.70 | 5,579.70 | 1,242.7K |
| 11:11 | 5,579.60 | 5,579.60 | 5,578.00 | 5,578.00 | 2,190.5K |
| 11:12 | 5,576.70 | 5,576.70 | 5,575.60 | 5,575.60 | 803.6K |
| 11:13 | 5,574.50 | 5,574.50 | 5,573.30 | 5,573.30 | 992.9K |
| 11:14 | 5,572.20 | 5,572.20 | 5,571.50 | 5,571.50 | 730.8K |
| 11:15 | 5,571.70 | 5,571.70 | 5,569.40 | 5,569.40 | 489.7K |
| 11:16 | 5,569.60 | 5,569.60 | 5,569.50 | 5,569.50 | 823.3K |
| 11:17 | 5,569.40 | 5,569.40 | 5,567.60 | 5,567.60 | 447.3K |
| 11:18 | 5,566.80 | 5,566.80 | 5,566.10 | 5,566.10 | 1,406.4K |
| 11:19 | 5,563.70 | 5,564.90 | 5,563.70 | 5,564.90 | 334.3K |
| 11:20 | 5,564.50 | 5,564.50 | 5,564.30 | 5,564.30 | 599.7K |
| 11:21 | 5,563.20 | 5,563.90 | 5,563.20 | 5,563.90 | 348.8K |
| 11:22 | 5,562.70 | 5,562.70 | 5,560.30 | 5,560.30 | 769.1K |
| 11:23 | 5,560.90 | 5,561.30 | 5,560.90 | 5,561.30 | 688.9K |
| 11:24 | 5,562.40 | 5,562.40 | 5,562.10 | 5,562.10 | 988.6K |
| 11:25 | 5,562.60 | 5,562.60 | 5,562.60 | 5,562.60 | 735.8K |
| 11:26 | 5,561.70 | 5,561.80 | 5,561.70 | 5,561.80 | 389.6K |
| 11:27 | 5,560.90 | 5,560.90 | 5,559.60 | 5,559.60 | 2,270.8K |
| 11:28 | 5,558.40 | 5,559.50 | 5,558.40 | 5,559.50 | 612.8K |
| 11:29 | 5,559.70 | 5,560.80 | 5,559.70 | 5,560.80 | 181.7K |
| 11:30 | 5,560.20 | 5,560.20 | 5,559.10 | 5,559.10 | 554.6K |
| 11:31 | 5,560.20 | 5,561.30 | 5,560.20 | 5,561.30 | 662.8K |
| 11:32 | 5,561.70 | 5,562.40 | 5,561.70 | 5,562.40 | 2,097.6K |
| 11:33 | 5,561.60 | 5,562.20 | 5,561.60 | 5,562.20 | 823.1K |
| 11:34 | 5,562.90 | 5,563.30 | 5,562.90 | 5,563.30 | 487.5K |
| 11:35 | 5,562.70 | 5,562.70 | 5,562.10 | 5,562.10 | 337.6K |
| 11:36 | 5,563.90 | 5,564.30 | 5,563.90 | 5,564.30 | 635.0K |
| 11:37 | 5,565.40 | 5,565.40 | 5,564.30 | 5,564.30 | 267.0K |
| 11:38 | 5,564.00 | 5,564.00 | 5,563.80 | 5,563.80 | 341.5K |
| 11:39 | 5,563.60 | 5,564.00 | 5,563.60 | 5,564.00 | 616.6K |
| 11:40 | 5,565.30 | 5,566.40 | 5,565.30 | 5,566.40 | 740.7K |
| 11:41 | 5,565.30 | 5,566.60 | 5,565.30 | 5,566.60 | 841.8K |
| 11:42 | 5,566.40 | 5,566.80 | 5,566.40 | 5,566.80 | 1,124.6K |
| 11:43 | 5,568.10 | 5,568.50 | 5,568.10 | 5,568.50 | 484.2K |
| 11:44 | 5,568.00 | 5,568.00 | 5,567.60 | 5,567.60 | 551.4K |
| 11:45 | 5,567.90 | 5,568.30 | 5,567.90 | 5,568.30 | 329.7K |
| 11:46 | 5,568.00 | 5,568.40 | 5,568.00 | 5,568.40 | 843.4K |
| 11:47 | 5,568.50 | 5,568.60 | 5,568.50 | 5,568.60 | 1,197.8K |
| 11:48 | 5,571.20 | 5,572.70 | 5,571.20 | 5,572.70 | 1,462.3K |
| 11:49 | 5,573.40 | 5,574.40 | 5,573.40 | 5,574.40 | 401.4K |
| 11:50 | 5,573.70 | 5,573.70 | 5,571.90 | 5,571.90 | 426.8K |
| 11:51 | 5,571.80 | 5,571.80 | 5,570.90 | 5,570.90 | 602.7K |
| 11:52 | 5,570.20 | 5,571.10 | 5,570.20 | 5,571.10 | 737.7K |
| 11:53 | 5,569.30 | 5,569.60 | 5,569.30 | 5,569.60 | 683.5K |
| 11:54 | 5,569.20 | 5,569.20 | 5,569.10 | 5,569.10 | 1,534.6K |
| 11:55 | 5,568.80 | 5,568.80 | 5,568.50 | 5,568.50 | 492.9K |
| 11:56 | 5,566.30 | 5,567.30 | 5,566.30 | 5,567.30 | 283.6K |
| 11:57 | 5,566.40 | 5,566.40 | 5,566.40 | 5,566.40 | 827.0K |
| 11:58 | 5,566.90 | 5,566.90 | 5,566.90 | 5,566.90 | 349.4K |
| 11:59 | 5,568.60 | 5,568.60 | 5,567.80 | 5,567.80 | 1,110.0K |
| 12:00 | 5,568.40 | 5,568.70 | 5,568.40 | 5,568.70 | 0.0K |
| 12:01 | 5,569.40 | 5,569.40 | 5,568.90 | 5,568.90 | 2,500.9K |
| 12:02 | 5,569.20 | 5,569.20 | 5,568.40 | 5,568.40 | 0.0K |
| 12:03 | 5,569.60 | 5,569.60 | 5,568.70 | 5,568.70 | 635.5K |
| 12:04 | 5,569.30 | 5,570.70 | 5,569.30 | 5,570.70 | 901.9K |
| 12:05 | 5,570.70 | 5,570.70 | 5,570.20 | 5,570.20 | 198.5K |
| 12:06 | 5,571.90 | 5,572.40 | 5,571.90 | 5,572.40 | 69.6K |
| 12:07 | 5,572.50 | 5,572.50 | 5,570.90 | 5,570.90 | 91.2K |
| 12:08 | 5,571.60 | 5,572.10 | 5,571.60 | 5,572.10 | 101.2K |
| 12:09 | 5,573.00 | 5,573.00 | 5,571.90 | 5,571.90 | 246.5K |
| 12:10 | 5,571.30 | 5,572.00 | 5,571.30 | 5,572.00 | 655.2K |
| 12:11 | 5,571.90 | 5,572.30 | 5,571.90 | 5,572.30 | 494.3K |
| 12:12 | 5,571.70 | 5,571.70 | 5,571.50 | 5,571.50 | 298.8K |
| 12:13 | 5,571.90 | 5,572.50 | 5,571.90 | 5,572.50 | 547.3K |
| 12:14 | 5,573.90 | 5,574.60 | 5,573.90 | 5,574.60 | 375.8K |
| 12:15 | 5,573.60 | 5,573.60 | 5,573.40 | 5,573.40 | 202.8K |
| 12:16 | 5,573.50 | 5,573.50 | 5,572.70 | 5,572.70 | 1,072.6K |
| 12:17 | 5,572.10 | 5,574.50 | 5,572.10 | 5,574.50 | 990.3K |
| 12:18 | 5,575.60 | 5,575.60 | 5,574.20 | 5,574.20 | 651.4K |
| 12:19 | 5,574.70 | 5,576.00 | 5,574.70 | 5,576.00 | 2,203.5K |
| 12:20 | 5,575.70 | 5,577.10 | 5,575.70 | 5,577.10 | 307.7K |
| 12:21 | 5,580.40 | 5,581.40 | 5,580.40 | 5,581.40 | 332.7K |
| 12:22 | 5,581.50 | 5,582.30 | 5,581.50 | 5,582.30 | 605.9K |
| 12:23 | 5,581.60 | 5,581.60 | 5,578.40 | 5,578.40 | 555.3K |
| 12:24 | 5,579.40 | 5,580.40 | 5,579.40 | 5,580.40 | 406.9K |
| 12:25 | 5,581.50 | 5,581.50 | 5,580.70 | 5,580.70 | 1,560.5K |
| 12:26 | 5,578.90 | 5,580.00 | 5,578.90 | 5,580.00 | 581.5K |
| 12:27 | 5,579.20 | 5,580.20 | 5,579.20 | 5,580.20 | 603.5K |
| 12:28 | 5,580.10 | 5,580.10 | 5,579.80 | 5,579.80 | 385.8K |
| 12:29 | 5,580.20 | 5,580.70 | 5,580.20 | 5,580.70 | 613.5K |
| 12:30 | 5,580.10 | 5,580.20 | 5,580.10 | 5,580.20 | 239.0K |
| 12:31 | 5,581.00 | 5,581.00 | 5,579.00 | 5,579.00 | 675.9K |
| 12:32 | 5,581.70 | 5,582.20 | 5,581.70 | 5,582.20 | 773.8K |
| 12:33 | 5,582.50 | 5,582.50 | 5,582.00 | 5,582.00 | 5,003.0K |
| 12:34 | 5,583.20 | 5,583.20 | 5,582.90 | 5,582.90 | 1,038.2K |
| 12:35 | 5,582.60 | 5,583.50 | 5,582.60 | 5,583.50 | 707.3K |
| 12:36 | 5,584.70 | 5,585.50 | 5,584.70 | 5,585.50 | 1,063.4K |
| 12:37 | 5,583.70 | 5,585.00 | 5,583.70 | 5,585.00 | 1,329.7K |
| 12:38 | 5,585.60 | 5,585.60 | 5,585.40 | 5,585.40 | 911.3K |
| 12:39 | 5,585.20 | 5,585.90 | 5,585.20 | 5,585.90 | 837.5K |
| 12:40 | 5,584.80 | 5,584.80 | 5,584.70 | 5,584.70 | 675.1K |
| 12:41 | 5,584.50 | 5,585.00 | 5,584.50 | 5,585.00 | 369.4K |
| 12:42 | 5,585.00 | 5,585.00 | 5,584.50 | 5,584.50 | 410.9K |
| 12:43 | 5,584.70 | 5,585.00 | 5,584.70 | 5,585.00 | 241.8K |
| 12:44 | 5,585.20 | 5,585.70 | 5,585.20 | 5,585.70 | 824.6K |
| 12:45 | 5,586.10 | 5,586.10 | 5,586.00 | 5,586.00 | 788.0K |
| 12:46 | 5,585.20 | 5,585.20 | 5,585.20 | 5,585.20 | 238.2K |
| 12:47 | 5,585.70 | 5,585.80 | 5,585.70 | 5,585.80 | 748.5K |
| 12:48 | 5,586.40 | 5,586.50 | 5,586.40 | 5,586.50 | 2,335.9K |
| 12:49 | 5,586.00 | 5,587.20 | 5,586.00 | 5,587.20 | 2,576.7K |
| 12:50 | 5,588.40 | 5,591.00 | 5,588.40 | 5,591.00 | 2,150.2K |
| 12:51 | 5,591.70 | 5,591.80 | 5,591.70 | 5,591.80 | 599.6K |
| 12:52 | 5,591.90 | 5,592.70 | 5,591.90 | 5,592.70 | 619.6K |
| 12:53 | 5,592.20 | 5,592.80 | 5,592.20 | 5,592.80 | 681.6K |
| 12:54 | 5,593.40 | 5,593.40 | 5,592.00 | 5,592.00 | 1,457.6K |
| 12:55 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 1,020.1K |
| 12:56 | 5,591.60 | 5,591.90 | 5,591.60 | 5,591.90 | 616.7K |
| 12:57 | 5,590.90 | 5,591.70 | 5,590.90 | 5,591.70 | 479.0K |
| 12:58 | 5,590.20 | 5,590.60 | 5,590.20 | 5,590.60 | 202.4K |
| 12:59 | 5,590.60 | 5,591.30 | 5,590.60 | 5,591.30 | 768.2K |
| 13:00 | 5,591.40 | 5,591.40 | 5,590.70 | 5,590.70 | 866.0K |
| 13:01 | 5,590.20 | 5,590.50 | 5,590.20 | 5,590.50 | 876.0K |
| 13:02 | 5,590.90 | 5,590.90 | 5,588.60 | 5,588.60 | 1,396.6K |
| 13:03 | 5,588.60 | 5,588.60 | 5,585.10 | 5,585.10 | 901.2K |
| 13:04 | 5,584.10 | 5,584.10 | 5,584.00 | 5,584.00 | 1,001.9K |
| 13:05 | 5,583.10 | 5,584.60 | 5,583.10 | 5,584.60 | 1,012.6K |
| 13:06 | 5,585.00 | 5,585.20 | 5,585.00 | 5,585.20 | 541.7K |
| 13:07 | 5,585.30 | 5,585.30 | 5,585.00 | 5,585.00 | 463.8K |
| 13:08 | 5,584.50 | 5,584.70 | 5,584.50 | 5,584.70 | 734.8K |
| 13:09 | 5,585.70 | 5,585.70 | 5,585.30 | 5,585.30 | 502.7K |
| 13:10 | 5,585.60 | 5,585.90 | 5,585.60 | 5,585.90 | 549.1K |
| 13:11 | 5,585.80 | 5,586.50 | 5,585.80 | 5,586.50 | 150.8K |
| 13:12 | 5,586.80 | 5,586.80 | 5,586.30 | 5,586.30 | 489.7K |
| 13:13 | 5,584.90 | 5,584.90 | 5,584.70 | 5,584.70 | 657.9K |
| 13:14 | 5,584.60 | 5,584.60 | 5,584.00 | 5,584.00 | 514.5K |
| 13:15 | 5,583.40 | 5,583.40 | 5,583.30 | 5,583.30 | 1,145.2K |
| 13:16 | 5,584.60 | 5,584.60 | 5,583.70 | 5,583.70 | 409.0K |
| 13:17 | 5,584.60 | 5,584.60 | 5,583.90 | 5,583.90 | 413.1K |
| 13:18 | 5,584.90 | 5,586.00 | 5,584.90 | 5,586.00 | 1,132.6K |
| 13:19 | 5,586.20 | 5,586.40 | 5,586.20 | 5,586.40 | 274.4K |
| 13:20 | 5,587.40 | 5,589.00 | 5,587.40 | 5,589.00 | 1,353.0K |
| 13:21 | 5,588.80 | 5,588.80 | 5,588.70 | 5,588.70 | 327.1K |
| 13:22 | 5,588.90 | 5,588.90 | 5,588.50 | 5,588.50 | 459.1K |
| 13:23 | 5,587.60 | 5,588.40 | 5,587.60 | 5,588.40 | 314.8K |
| 13:24 | 5,587.90 | 5,588.20 | 5,587.90 | 5,588.20 | 719.4K |
| 13:25 | 5,589.10 | 5,589.10 | 5,588.80 | 5,588.80 | 139.5K |
| 13:26 | 5,588.10 | 5,588.10 | 5,587.70 | 5,587.70 | 96.1K |
| 13:27 | 5,587.10 | 5,587.10 | 5,587.00 | 5,587.00 | 207.1K |
| 13:28 | 5,587.10 | 5,587.20 | 5,587.10 | 5,587.20 | 160.5K |
| 13:29 | 5,585.90 | 5,585.90 | 5,585.30 | 5,585.30 | 1,173.2K |
| 13:30 | 5,585.20 | 5,585.20 | 5,584.90 | 5,584.90 | 329.6K |
| 13:31 | 5,584.20 | 5,584.20 | 5,584.20 | 5,584.20 | 351.9K |
| 13:32 | 5,584.80 | 5,584.80 | 5,584.80 | 5,584.80 | 259.0K |
| 13:33 | 5,584.20 | 5,584.20 | 5,584.20 | 5,584.20 | 296.6K |
| 13:34 | 5,586.00 | 5,586.00 | 5,584.80 | 5,584.80 | 740.6K |
| 13:35 | 5,585.00 | 5,585.70 | 5,585.00 | 5,585.70 | 1,721.3K |
| 13:36 | 5,586.50 | 5,587.30 | 5,586.50 | 5,587.30 | 334.8K |
| 13:37 | 5,587.50 | 5,587.60 | 5,587.50 | 5,587.60 | 304.5K |
| 13:38 | 5,587.60 | 5,588.90 | 5,587.60 | 5,588.90 | 471.5K |
| 13:39 | 5,590.10 | 5,590.10 | 5,589.80 | 5,589.80 | 992.1K |
| 13:40 | 5,590.10 | 5,590.10 | 5,590.10 | 5,590.10 | 1,015.0K |
| 13:41 | 5,589.70 | 5,589.70 | 5,589.70 | 5,589.70 | 782.7K |
| 13:42 | 5,589.70 | 5,590.00 | 5,589.70 | 5,590.00 | 141.8K |
| 13:43 | 5,588.60 | 5,588.60 | 5,588.30 | 5,588.30 | 508.6K |
| 13:44 | 5,589.10 | 5,589.60 | 5,589.10 | 5,589.60 | 325.9K |
| 13:45 | 5,589.50 | 5,590.70 | 5,589.50 | 5,590.70 | 554.2K |
| 13:46 | 5,592.20 | 5,592.20 | 5,591.20 | 5,591.20 | 573.3K |
| 13:47 | 5,589.80 | 5,589.80 | 5,589.70 | 5,589.70 | 574.0K |
| 13:48 | 5,589.70 | 5,590.20 | 5,589.70 | 5,590.20 | 390.2K |
| 13:49 | 5,591.10 | 5,591.10 | 5,590.20 | 5,590.20 | 801.6K |
| 13:50 | 5,590.80 | 5,590.80 | 5,590.50 | 5,590.50 | 395.6K |
| 13:51 | 5,590.20 | 5,590.20 | 5,589.30 | 5,589.30 | 759.6K |
| 13:52 | 5,588.60 | 5,588.60 | 5,588.50 | 5,588.50 | 266.4K |
| 13:53 | 5,587.90 | 5,587.90 | 5,587.60 | 5,587.60 | 249.8K |
| 13:54 | 5,587.40 | 5,587.60 | 5,587.40 | 5,587.60 | 289.8K |
| 13:55 | 5,587.70 | 5,587.70 | 5,586.30 | 5,586.30 | 1,045.3K |
| 13:56 | 5,586.90 | 5,586.90 | 5,586.80 | 5,586.80 | 295.6K |
| 13:57 | 5,585.50 | 5,585.80 | 5,585.50 | 5,585.80 | 134.9K |
| 13:58 | 5,585.20 | 5,585.20 | 5,584.80 | 5,584.80 | 198.0K |
| 13:59 | 5,586.20 | 5,586.20 | 5,585.40 | 5,585.40 | 283.7K |
| 14:00 | 5,585.80 | 5,586.30 | 5,585.80 | 5,586.30 | 456.4K |
| 14:01 | 5,585.90 | 5,586.60 | 5,585.90 | 5,586.60 | 319.0K |
| 14:02 | 5,586.20 | 5,587.60 | 5,586.20 | 5,587.60 | 347.1K |
| 14:03 | 5,588.20 | 5,588.20 | 5,587.90 | 5,587.90 | 406.3K |
| 14:04 | 5,587.50 | 5,587.50 | 5,586.70 | 5,586.70 | 208.3K |
| 14:05 | 5,585.40 | 5,585.40 | 5,585.10 | 5,585.10 | 964.6K |
| 14:06 | 5,585.00 | 5,585.00 | 5,584.70 | 5,584.70 | 637.4K |
| 14:07 | 5,584.60 | 5,584.60 | 5,584.20 | 5,584.20 | 226.5K |
| 14:08 | 5,585.40 | 5,585.40 | 5,585.20 | 5,585.20 | 838.1K |
| 14:09 | 5,586.70 | 5,587.70 | 5,586.70 | 5,587.70 | 243.9K |
| 14:10 | 5,587.20 | 5,587.20 | 5,587.00 | 5,587.00 | 227.0K |
| 14:11 | 5,586.90 | 5,586.90 | 5,586.90 | 5,586.90 | 149.6K |
| 14:12 | 5,586.10 | 5,587.40 | 5,586.10 | 5,587.40 | 303.2K |
| 14:13 | 5,587.10 | 5,587.10 | 5,586.70 | 5,586.70 | 524.3K |
| 14:14 | 5,587.00 | 5,587.00 | 5,586.80 | 5,586.80 | 219.3K |
| 14:15 | 5,585.40 | 5,585.40 | 5,585.20 | 5,585.20 | 228.3K |
| 14:16 | 5,585.50 | 5,585.80 | 5,585.50 | 5,585.80 | 146.4K |
| 14:17 | 5,586.20 | 5,586.20 | 5,585.50 | 5,585.50 | 869.2K |
| 14:18 | 5,585.60 | 5,586.00 | 5,585.60 | 5,586.00 | 843.8K |
| 14:19 | 5,585.10 | 5,585.50 | 5,585.10 | 5,585.50 | 164.7K |
| 14:20 | 5,585.70 | 5,585.70 | 5,584.40 | 5,584.40 | 430.9K |
| 14:21 | 5,583.60 | 5,583.90 | 5,583.60 | 5,583.90 | 225.0K |
| 14:22 | 5,583.60 | 5,583.90 | 5,583.60 | 5,583.90 | 182.4K |
| 14:23 | 5,583.40 | 5,584.00 | 5,583.40 | 5,584.00 | 265.0K |
| 14:24 | 5,583.90 | 5,584.60 | 5,583.90 | 5,584.60 | 285.0K |
| 14:25 | 5,584.50 | 5,584.70 | 5,584.50 | 5,584.70 | 316.7K |
| 14:26 | 5,584.80 | 5,584.80 | 5,584.70 | 5,584.70 | 150.5K |
| 14:27 | 5,584.00 | 5,584.60 | 5,584.00 | 5,584.60 | 584.7K |
| 14:28 | 5,585.10 | 5,585.10 | 5,584.40 | 5,584.40 | 174.2K |
| 14:29 | 5,585.50 | 5,585.90 | 5,585.50 | 5,585.90 | 180.9K |
| 14:30 | 5,585.60 | 5,585.70 | 5,585.60 | 5,585.70 | 391.0K |
| 14:31 | 5,586.10 | 5,586.10 | 5,585.80 | 5,585.80 | 310.2K |
| 14:32 | 5,586.10 | 5,587.20 | 5,586.10 | 5,587.20 | 528.1K |
| 14:33 | 5,587.70 | 5,587.70 | 5,586.50 | 5,586.50 | 146.7K |
| 14:34 | 5,587.00 | 5,587.20 | 5,587.00 | 5,587.20 | 821.5K |
| 14:35 | 5,586.80 | 5,586.80 | 5,586.50 | 5,586.50 | 176.4K |
| 14:36 | 5,585.80 | 5,585.80 | 5,585.50 | 5,585.50 | 621.8K |
| 14:37 | 5,586.60 | 5,587.00 | 5,586.60 | 5,587.00 | 369.1K |
| 14:38 | 5,586.70 | 5,586.70 | 5,585.50 | 5,585.50 | 766.8K |
| 14:39 | 5,585.50 | 5,585.50 | 5,584.70 | 5,584.70 | 711.2K |
| 14:40 | 5,584.80 | 5,586.10 | 5,584.80 | 5,586.10 | 249.0K |
| 14:41 | 5,586.40 | 5,587.00 | 5,586.40 | 5,587.00 | 183.9K |
| 14:42 | 5,587.50 | 5,587.50 | 5,587.40 | 5,587.40 | 240.3K |
| 14:43 | 5,586.50 | 5,586.50 | 5,586.50 | 5,586.50 | 161.8K |
| 14:44 | 5,586.40 | 5,586.40 | 5,585.70 | 5,585.70 | 784.0K |
| 14:45 | 5,586.30 | 5,586.50 | 5,586.30 | 5,586.50 | 265.0K |
| 14:46 | 5,587.10 | 5,587.10 | 5,586.70 | 5,586.70 | 315.0K |
| 14:47 | 5,586.90 | 5,587.50 | 5,586.90 | 5,587.50 | 280.4K |
| 14:48 | 5,587.30 | 5,587.80 | 5,587.30 | 5,587.80 | 514.6K |
| 14:49 | 5,587.20 | 5,587.20 | 5,586.70 | 5,586.70 | 292.4K |
| 14:50 | 5,587.60 | 5,587.60 | 5,587.30 | 5,587.30 | 730.9K |
| 14:51 | 5,588.00 | 5,588.10 | 5,588.00 | 5,588.10 | 888.5K |
| 14:52 | 5,587.90 | 5,588.60 | 5,587.90 | 5,588.60 | 315.1K |
| 14:53 | 5,589.00 | 5,589.20 | 5,589.00 | 5,589.20 | 176.9K |
| 14:54 | 5,589.10 | 5,589.70 | 5,589.10 | 5,589.70 | 1,232.3K |
| 14:55 | 5,590.20 | 5,591.90 | 5,590.20 | 5,591.90 | 2,206.3K |
| 14:56 | 5,592.60 | 5,592.60 | 5,592.10 | 5,592.10 | 539.5K |
| 14:57 | 5,592.90 | 5,592.90 | 5,592.90 | 5,592.90 | 560.3K |
| 14:58 | 5,594.00 | 5,594.00 | 5,592.90 | 5,592.90 | 1,554.1K |
| 14:59 | 5,594.00 | 5,596.80 | 5,594.00 | 5,596.80 | 993.0K |
| 15:00 | 5,597.50 | 5,597.50 | 5,597.00 | 5,597.00 | 672.4K |
| 15:01 | 5,598.00 | 5,598.00 | 5,597.70 | 5,597.70 | 629.3K |
| 15:02 | 5,598.00 | 5,598.00 | 5,596.00 | 5,596.00 | 2,060.5K |
| 15:03 | 5,597.60 | 5,598.70 | 5,597.60 | 5,598.70 | 945.4K |
| 15:04 | 5,598.70 | 5,598.70 | 5,598.60 | 5,598.60 | 1,822.8K |
| 15:05 | 5,596.50 | 5,596.50 | 5,596.00 | 5,596.00 | 490.7K |
| 15:06 | 5,596.50 | 5,596.50 | 5,595.80 | 5,595.80 | 346.2K |
| 15:07 | 5,596.70 | 5,596.70 | 5,595.00 | 5,595.00 | 752.1K |
| 15:08 | 5,594.70 | 5,595.40 | 5,594.70 | 5,595.40 | 327.8K |
| 15:09 | 5,595.70 | 5,595.70 | 5,594.70 | 5,594.70 | 887.8K |
| 15:10 | 5,595.10 | 5,595.10 | 5,593.80 | 5,593.80 | 1,527.5K |
| 15:11 | 5,593.40 | 5,594.50 | 5,593.40 | 5,594.50 | 438.9K |
| 15:12 | 5,594.00 | 5,596.00 | 5,594.00 | 5,596.00 | 1,274.5K |
| 15:13 | 5,596.60 | 5,597.00 | 5,596.60 | 5,597.00 | 238.1K |
| 15:14 | 5,596.40 | 5,596.40 | 5,594.50 | 5,594.50 | 444.4K |
| 15:15 | 5,595.20 | 5,595.20 | 5,593.80 | 5,593.80 | 444.1K |
| 15:16 | 5,591.60 | 5,591.60 | 5,591.60 | 5,591.60 | 1,498.8K |
| 15:17 | 5,591.10 | 5,591.10 | 5,590.10 | 5,590.10 | 774.7K |
| 15:18 | 5,591.10 | 5,591.10 | 5,589.80 | 5,589.80 | 1,409.5K |
| 15:19 | 5,590.90 | 5,590.90 | 5,590.40 | 5,590.40 | 553.0K |
| 15:20 | 5,590.80 | 5,590.80 | 5,590.60 | 5,590.60 | 334.2K |
| 15:21 | 5,590.50 | 5,591.50 | 5,590.50 | 5,591.50 | 494.5K |
| 15:22 | 5,591.60 | 5,591.70 | 5,591.60 | 5,591.70 | 717.6K |
| 15:23 | 5,591.00 | 5,591.00 | 5,590.40 | 5,590.40 | 647.9K |
| 15:24 | 5,590.50 | 5,590.60 | 5,590.50 | 5,590.60 | 316.7K |
| 15:25 | 5,590.40 | 5,590.40 | 5,589.20 | 5,589.20 | 1,039.9K |
| 15:26 | 5,589.00 | 5,589.00 | 5,588.80 | 5,588.80 | 728.8K |
| 15:27 | 5,588.10 | 5,588.10 | 5,587.20 | 5,587.20 | 656.2K |
| 15:28 | 5,587.30 | 5,587.60 | 5,587.30 | 5,587.60 | 672.1K |
| 15:29 | 5,587.30 | 5,587.30 | 5,587.30 | 5,587.30 | 296.7K |
| 15:30 | 5,588.80 | 5,588.80 | 5,588.10 | 5,588.10 | 2,255.6K |
| 15:31 | 5,588.30 | 5,589.20 | 5,588.30 | 5,589.20 | 960.5K |
| 15:32 | 5,590.00 | 5,590.00 | 5,589.60 | 5,589.60 | 378.8K |
| 15:33 | 5,588.00 | 5,588.30 | 5,588.00 | 5,588.30 | 322.2K |
| 15:34 | 5,588.30 | 5,588.70 | 5,588.30 | 5,588.70 | 418.7K |
| 15:35 | 5,587.70 | 5,587.80 | 5,587.70 | 5,587.80 | 560.1K |
| 15:36 | 5,587.50 | 5,587.50 | 5,586.80 | 5,586.80 | 384.0K |
| 15:37 | 5,587.30 | 5,587.70 | 5,587.30 | 5,587.70 | 1,416.3K |
| 15:38 | 5,587.80 | 5,589.60 | 5,587.80 | 5,589.60 | 796.0K |
| 15:39 | 5,589.70 | 5,589.80 | 5,589.70 | 5,589.80 | 629.0K |
| 15:40 | 5,589.30 | 5,589.50 | 5,589.30 | 5,589.50 | 682.6K |
| 15:41 | 5,591.80 | 5,591.90 | 5,591.80 | 5,591.90 | 577.7K |
| 15:42 | 5,590.90 | 5,590.90 | 5,588.30 | 5,588.30 | 1,275.5K |
| 15:43 | 5,587.80 | 5,589.30 | 5,587.80 | 5,589.30 | 1,037.8K |
| 15:44 | 5,589.60 | 5,589.60 | 5,589.10 | 5,589.10 | 700.6K |
| 15:45 | 5,587.40 | 5,587.90 | 5,587.40 | 5,587.90 | 678.7K |
| 15:46 | 5,587.60 | 5,588.00 | 5,587.60 | 5,588.00 | 420.6K |
| 15:47 | 5,587.00 | 5,587.70 | 5,587.00 | 5,587.70 | 1,813.8K |
| 15:48 | 5,588.20 | 5,589.30 | 5,588.20 | 5,589.30 | 499.3K |
| 15:49 | 5,590.80 | 5,590.80 | 5,590.50 | 5,590.50 | 625.7K |
| 15:50 | 5,589.50 | 5,591.70 | 5,589.50 | 5,591.70 | 565.5K |
| 15:51 | 5,590.30 | 5,590.40 | 5,590.30 | 5,590.40 | 357.9K |
| 15:52 | 5,592.10 | 5,592.10 | 5,590.80 | 5,590.80 | 1,222.2K |
| 15:53 | 5,591.30 | 5,591.30 | 5,590.70 | 5,590.70 | 571.9K |
| 15:54 | 5,591.10 | 5,591.10 | 5,590.40 | 5,590.40 | 1,884.8K |
| 15:55 | 5,591.20 | 5,591.20 | 5,591.10 | 5,591.10 | 1,263.0K |
| 15:56 | 5,591.20 | 5,592.00 | 5,591.20 | 5,592.00 | 1,668.9K |
| 15:57 | 5,590.40 | 5,590.40 | 5,588.90 | 5,588.90 | 799.9K |
| 15:58 | 5,589.70 | 5,589.70 | 5,588.70 | 5,588.70 | 876.8K |
| 15:59 | 5,589.60 | 5,589.60 | 5,588.70 | 5,588.70 | 1,466.3K |
| 16:00 | 5,589.90 | 5,589.90 | 5,589.30 | 5,589.30 | 237.8K |
| 16:01 | 5,589.30 | 5,589.30 | 5,589.30 | 5,589.30 | 0.0K |
| 16:02 | 5,589.30 | 5,589.30 | 5,589.30 | 5,589.30 | 0.0K |
| 16:03 | 5,589.30 | 5,589.30 | 5,589.30 | 5,589.30 | 0.0K |
| 16:04 | 5,589.30 | 5,591.20 | 5,589.30 | 5,591.20 | 58,908.9K |