3,759.12
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,503.85 | 3,510.67 | 3,503.85 | 3,510.37 | 1,362.0K |
| 09:01 | 3,510.28 | 3,510.40 | 3,503.03 | 3,505.20 | 365.0K |
| 09:02 | 3,506.35 | 3,507.68 | 3,504.03 | 3,505.08 | 214.0K |
| 09:03 | 3,504.29 | 3,506.23 | 3,503.45 | 3,505.63 | 223.0K |
| 09:04 | 3,505.56 | 3,510.21 | 3,505.48 | 3,509.82 | 142.0K |
| 09:05 | 3,510.33 | 3,512.15 | 3,507.84 | 3,508.74 | 145.0K |
| 09:06 | 3,508.68 | 3,509.62 | 3,507.58 | 3,509.44 | 175.0K |
| 09:07 | 3,509.63 | 3,509.83 | 3,508.05 | 3,508.40 | 266.0K |
| 09:08 | 3,509.37 | 3,515.54 | 3,508.42 | 3,515.20 | 307.0K |
| 09:09 | 3,516.25 | 3,516.60 | 3,513.61 | 3,514.87 | 155.0K |
| 09:10 | 3,515.10 | 3,515.26 | 3,511.58 | 3,513.30 | 189.0K |
| 09:11 | 3,515.12 | 3,516.91 | 3,514.10 | 3,516.39 | 174.0K |
| 09:12 | 3,518.62 | 3,518.85 | 3,516.37 | 3,518.67 | 146.0K |
| 09:13 | 3,519.07 | 3,520.40 | 3,518.42 | 3,520.22 | 185.0K |
| 09:14 | 3,520.45 | 3,523.39 | 3,519.41 | 3,522.97 | 167.0K |
| 09:15 | 3,523.89 | 3,524.40 | 3,519.51 | 3,520.36 | 217.0K |
| 09:16 | 3,520.64 | 3,521.67 | 3,514.69 | 3,514.69 | 309.0K |
| 09:17 | 3,514.40 | 3,519.62 | 3,513.61 | 3,519.62 | 225.0K |
| 09:18 | 3,519.64 | 3,521.97 | 3,519.64 | 3,520.75 | 142.0K |
| 09:19 | 3,520.23 | 3,523.79 | 3,520.23 | 3,523.79 | 187.0K |
| 09:20 | 3,523.80 | 3,524.43 | 3,522.90 | 3,523.06 | 100.0K |
| 09:21 | 3,523.76 | 3,524.93 | 3,523.10 | 3,523.15 | 233.0K |
| 09:22 | 3,523.17 | 3,524.20 | 3,522.25 | 3,522.73 | 127.0K |
| 09:23 | 3,522.75 | 3,522.75 | 3,519.50 | 3,520.10 | 96.0K |
| 09:24 | 3,520.33 | 3,520.41 | 3,518.31 | 3,519.37 | 199.0K |
| 09:25 | 3,519.50 | 3,519.91 | 3,518.50 | 3,519.91 | 241.0K |
| 09:26 | 3,519.78 | 3,520.99 | 3,517.98 | 3,518.03 | 259.0K |
| 09:27 | 3,516.41 | 3,517.14 | 3,514.52 | 3,514.52 | 138.0K |
| 09:28 | 3,514.67 | 3,515.41 | 3,512.96 | 3,514.94 | 115.0K |
| 09:29 | 3,514.99 | 3,515.11 | 3,510.97 | 3,511.75 | 307.0K |
| 09:30 | 3,511.74 | 3,513.31 | 3,511.08 | 3,513.04 | 197.0K |
| 09:31 | 3,512.77 | 3,517.99 | 3,512.74 | 3,516.08 | 126.0K |
| 09:32 | 3,516.87 | 3,521.10 | 3,516.49 | 3,521.10 | 120.0K |
| 09:33 | 3,521.42 | 3,525.39 | 3,521.11 | 3,525.32 | 136.0K |
| 09:34 | 3,524.50 | 3,527.85 | 3,524.50 | 3,527.85 | 122.0K |
| 09:35 | 3,527.60 | 3,527.60 | 3,524.60 | 3,525.50 | 115.0K |
| 09:36 | 3,525.24 | 3,525.24 | 3,519.41 | 3,520.54 | 316.0K |
| 09:37 | 3,520.16 | 3,520.82 | 3,519.78 | 3,520.15 | 165.0K |
| 09:38 | 3,520.36 | 3,523.11 | 3,519.37 | 3,519.37 | 113.0K |
| 09:39 | 3,519.97 | 3,520.27 | 3,516.04 | 3,516.04 | 113.0K |
| 09:40 | 3,515.80 | 3,518.26 | 3,515.80 | 3,517.23 | 75.0K |
| 09:41 | 3,517.59 | 3,519.13 | 3,517.34 | 3,517.54 | 84.0K |
| 09:42 | 3,517.65 | 3,519.03 | 3,517.05 | 3,519.03 | 101.0K |
| 09:43 | 3,519.00 | 3,519.36 | 3,517.25 | 3,518.32 | 90.0K |
| 09:44 | 3,518.57 | 3,519.71 | 3,517.75 | 3,518.84 | 82.0K |
| 09:45 | 3,518.61 | 3,518.89 | 3,516.87 | 3,517.44 | 148.0K |
| 09:46 | 3,517.48 | 3,518.28 | 3,516.04 | 3,517.44 | 73.0K |
| 09:47 | 3,517.86 | 3,518.39 | 3,516.92 | 3,518.28 | 71.0K |
| 09:48 | 3,517.22 | 3,518.55 | 3,517.22 | 3,517.58 | 91.0K |
| 09:49 | 3,517.78 | 3,519.70 | 3,517.78 | 3,519.69 | 91.0K |
| 09:50 | 3,519.32 | 3,520.20 | 3,518.54 | 3,519.21 | 73.0K |
| 09:51 | 3,519.89 | 3,520.43 | 3,517.85 | 3,518.45 | 190.0K |
| 09:52 | 3,518.32 | 3,518.69 | 3,516.93 | 3,518.69 | 216.0K |
| 09:53 | 3,518.52 | 3,519.24 | 3,516.71 | 3,516.87 | 115.0K |
| 09:54 | 3,517.36 | 3,518.71 | 3,516.67 | 3,518.14 | 115.0K |
| 09:55 | 3,518.53 | 3,520.72 | 3,518.01 | 3,520.63 | 89.0K |
| 09:56 | 3,520.63 | 3,521.67 | 3,519.82 | 3,520.62 | 55.0K |
| 09:57 | 3,520.14 | 3,521.07 | 3,520.13 | 3,520.81 | 67.0K |
| 09:58 | 3,520.48 | 3,521.63 | 3,518.61 | 3,520.82 | 74.0K |
| 09:59 | 3,520.51 | 3,522.14 | 3,519.97 | 3,522.14 | 68.0K |
| 10:00 | 3,521.88 | 3,524.07 | 3,521.72 | 3,522.53 | 200.0K |
| 10:01 | 3,522.51 | 3,523.62 | 3,522.35 | 3,523.62 | 73.0K |
| 10:02 | 3,523.54 | 3,523.96 | 3,521.73 | 3,522.21 | 76.0K |
| 10:03 | 3,522.50 | 3,523.10 | 3,521.63 | 3,523.10 | 91.0K |
| 10:04 | 3,523.17 | 3,523.17 | 3,521.46 | 3,521.57 | 64.0K |
| 10:05 | 3,522.44 | 3,523.11 | 3,521.19 | 3,521.88 | 70.0K |
| 10:06 | 3,521.99 | 3,522.74 | 3,521.18 | 3,521.85 | 60.0K |
| 10:07 | 3,521.92 | 3,524.64 | 3,521.55 | 3,524.64 | 226.0K |
| 10:08 | 3,524.97 | 3,527.73 | 3,524.77 | 3,527.21 | 99.0K |
| 10:09 | 3,527.90 | 3,530.43 | 3,527.28 | 3,530.43 | 148.0K |
| 10:10 | 3,530.99 | 3,530.99 | 3,529.30 | 3,530.80 | 157.0K |
| 10:11 | 3,530.67 | 3,533.88 | 3,530.11 | 3,533.48 | 150.0K |
| 10:12 | 3,534.26 | 3,534.60 | 3,532.29 | 3,534.17 | 103.0K |
| 10:13 | 3,534.58 | 3,535.80 | 3,534.23 | 3,535.30 | 126.0K |
| 10:14 | 3,535.52 | 3,537.52 | 3,534.87 | 3,537.52 | 90.0K |
| 10:15 | 3,537.20 | 3,537.31 | 3,535.33 | 3,536.44 | 85.0K |
| 10:16 | 3,537.19 | 3,540.68 | 3,537.19 | 3,540.08 | 113.0K |
| 10:17 | 3,540.63 | 3,541.22 | 3,539.80 | 3,540.61 | 201.0K |
| 10:18 | 3,541.29 | 3,545.39 | 3,540.88 | 3,544.56 | 128.0K |
| 10:19 | 3,544.78 | 3,544.79 | 3,543.35 | 3,543.92 | 132.0K |
| 10:20 | 3,543.79 | 3,544.98 | 3,541.97 | 3,543.20 | 93.0K |
| 10:21 | 3,542.24 | 3,542.37 | 3,538.36 | 3,538.95 | 173.0K |
| 10:22 | 3,539.25 | 3,539.71 | 3,536.76 | 3,536.97 | 155.0K |
| 10:23 | 3,536.50 | 3,537.38 | 3,534.21 | 3,535.00 | 109.0K |
| 10:24 | 3,534.87 | 3,536.54 | 3,534.71 | 3,536.34 | 98.0K |
| 10:25 | 3,535.55 | 3,535.69 | 3,533.67 | 3,534.23 | 104.0K |
| 10:26 | 3,533.64 | 3,535.71 | 3,533.58 | 3,534.75 | 73.0K |
| 10:27 | 3,533.72 | 3,535.88 | 3,533.72 | 3,535.46 | 66.0K |
| 10:28 | 3,535.26 | 3,535.26 | 3,533.05 | 3,533.84 | 127.0K |
| 10:29 | 3,534.15 | 3,535.87 | 3,533.47 | 3,535.50 | 170.0K |
| 10:30 | 3,534.94 | 3,536.73 | 3,534.94 | 3,535.88 | 107.0K |
| 10:31 | 3,536.41 | 3,536.76 | 3,535.30 | 3,536.15 | 73.0K |
| 10:32 | 3,536.41 | 3,537.48 | 3,535.73 | 3,536.04 | 79.0K |
| 10:33 | 3,536.78 | 3,536.82 | 3,535.38 | 3,535.81 | 209.0K |
| 10:34 | 3,536.15 | 3,537.41 | 3,535.49 | 3,537.16 | 82.0K |
| 10:35 | 3,538.22 | 3,538.43 | 3,536.64 | 3,537.67 | 131.0K |
| 10:36 | 3,538.00 | 3,538.25 | 3,536.54 | 3,536.56 | 79.0K |
| 10:37 | 3,537.65 | 3,537.71 | 3,536.54 | 3,536.54 | 74.0K |
| 10:38 | 3,536.97 | 3,538.71 | 3,535.71 | 3,537.83 | 98.0K |
| 10:39 | 3,538.47 | 3,540.17 | 3,537.90 | 3,539.68 | 70.0K |
| 10:40 | 3,540.27 | 3,542.76 | 3,539.33 | 3,541.20 | 136.0K |
| 10:41 | 3,540.70 | 3,541.76 | 3,539.43 | 3,540.12 | 289.0K |
| 10:42 | 3,540.82 | 3,543.74 | 3,540.82 | 3,543.74 | 172.0K |
| 10:43 | 3,542.78 | 3,544.14 | 3,542.39 | 3,542.99 | 152.0K |
| 10:44 | 3,542.51 | 3,543.35 | 3,542.46 | 3,542.85 | 84.0K |
| 10:45 | 3,543.37 | 3,543.84 | 3,542.61 | 3,543.24 | 72.0K |
| 10:46 | 3,544.13 | 3,544.54 | 3,543.65 | 3,544.01 | 90.0K |
| 10:47 | 3,543.98 | 3,545.82 | 3,542.38 | 3,543.88 | 66.0K |
| 10:48 | 3,544.34 | 3,545.60 | 3,542.86 | 3,543.56 | 100.0K |
| 10:49 | 3,543.00 | 3,545.40 | 3,542.56 | 3,545.40 | 87.0K |
| 10:50 | 3,545.27 | 3,545.97 | 3,543.25 | 3,545.37 | 85.0K |
| 10:51 | 3,545.46 | 3,545.74 | 3,544.03 | 3,544.70 | 102.0K |
| 10:52 | 3,545.49 | 3,546.75 | 3,544.00 | 3,546.75 | 88.0K |
| 10:53 | 3,547.10 | 3,548.26 | 3,546.48 | 3,547.91 | 306.0K |
| 10:54 | 3,548.32 | 3,550.12 | 3,547.71 | 3,548.05 | 106.0K |
| 10:55 | 3,548.34 | 3,552.60 | 3,548.34 | 3,549.41 | 303.0K |
| 10:56 | 3,549.05 | 3,550.49 | 3,548.30 | 3,549.13 | 161.0K |
| 10:57 | 3,548.51 | 3,550.86 | 3,548.43 | 3,549.87 | 193.0K |
| 10:58 | 3,550.14 | 3,551.72 | 3,549.00 | 3,549.03 | 110.0K |
| 10:59 | 3,549.24 | 3,552.00 | 3,548.45 | 3,550.90 | 155.0K |
| 11:00 | 3,550.85 | 3,554.20 | 3,550.85 | 3,553.17 | 120.0K |
| 11:01 | 3,552.38 | 3,553.53 | 3,552.04 | 3,553.15 | 65.0K |
| 11:02 | 3,553.60 | 3,553.60 | 3,551.34 | 3,552.95 | 80.0K |
| 11:03 | 3,552.95 | 3,553.35 | 3,551.15 | 3,551.15 | 124.0K |
| 11:04 | 3,551.14 | 3,551.72 | 3,548.84 | 3,549.18 | 70.0K |
| 11:05 | 3,548.27 | 3,550.33 | 3,547.35 | 3,548.93 | 73.0K |
| 11:06 | 3,548.38 | 3,548.84 | 3,546.39 | 3,546.44 | 181.0K |
| 11:07 | 3,546.68 | 3,547.92 | 3,546.19 | 3,547.82 | 70.0K |
| 11:08 | 3,547.43 | 3,548.24 | 3,546.55 | 3,547.53 | 91.0K |
| 11:09 | 3,547.11 | 3,547.79 | 3,546.52 | 3,547.02 | 56.0K |
| 11:10 | 3,546.80 | 3,547.37 | 3,545.54 | 3,545.86 | 55.0K |
| 11:11 | 3,546.69 | 3,547.22 | 3,545.83 | 3,546.52 | 190.0K |
| 11:12 | 3,546.58 | 3,548.91 | 3,546.58 | 3,548.48 | 123.0K |
| 11:13 | 3,548.41 | 3,548.41 | 3,546.41 | 3,547.12 | 34.0K |
| 11:14 | 3,547.29 | 3,547.45 | 3,545.37 | 3,546.54 | 73.0K |
| 11:15 | 3,547.02 | 3,547.27 | 3,545.04 | 3,546.82 | 52.0K |
| 11:16 | 3,546.60 | 3,547.49 | 3,545.57 | 3,546.93 | 52.0K |
| 11:17 | 3,546.48 | 3,547.57 | 3,546.21 | 3,547.06 | 70.0K |
| 11:18 | 3,547.36 | 3,548.52 | 3,546.38 | 3,546.38 | 72.0K |
| 11:19 | 3,546.43 | 3,548.12 | 3,545.11 | 3,546.67 | 206.0K |
| 11:20 | 3,546.98 | 3,547.19 | 3,545.05 | 3,545.83 | 73.0K |
| 11:21 | 3,545.77 | 3,546.83 | 3,544.79 | 3,545.35 | 62.0K |
| 11:22 | 3,544.84 | 3,546.24 | 3,543.39 | 3,543.39 | 88.0K |
| 11:23 | 3,543.65 | 3,544.37 | 3,542.44 | 3,542.44 | 81.0K |
| 11:24 | 3,542.24 | 3,543.69 | 3,542.24 | 3,543.06 | 42.0K |
| 11:25 | 3,542.85 | 3,542.92 | 3,541.11 | 3,541.28 | 70.0K |
| 11:26 | 3,542.00 | 3,542.64 | 3,540.69 | 3,540.98 | 62.0K |
| 11:27 | 3,541.40 | 3,541.99 | 3,540.52 | 3,541.32 | 58.0K |
| 11:28 | 3,541.20 | 3,543.01 | 3,541.20 | 3,541.80 | 43.0K |
| 11:29 | 3,541.98 | 3,541.99 | 3,540.84 | 3,541.63 | 49.0K |
| 11:30 | 3,542.14 | 3,542.30 | 3,540.66 | 3,542.30 | 61.0K |
| 11:31 | 3,542.55 | 3,542.66 | 3,540.85 | 3,541.45 | 76.0K |
| 11:32 | 3,541.07 | 3,541.40 | 3,539.06 | 3,539.06 | 90.0K |
| 11:33 | 3,539.36 | 3,540.54 | 3,539.06 | 3,539.86 | 49.0K |
| 11:34 | 3,539.89 | 3,540.33 | 3,539.33 | 3,540.18 | 55.0K |
| 11:35 | 3,540.84 | 3,543.18 | 3,540.26 | 3,541.99 | 141.0K |
| 11:36 | 3,541.38 | 3,541.98 | 3,540.56 | 3,541.61 | 45.0K |
| 11:37 | 3,541.51 | 3,541.90 | 3,540.56 | 3,540.56 | 37.0K |
| 11:38 | 3,540.54 | 3,541.12 | 3,539.89 | 3,539.95 | 55.0K |
| 11:39 | 3,539.75 | 3,540.38 | 3,538.93 | 3,539.84 | 51.0K |
| 11:40 | 3,539.54 | 3,540.01 | 3,537.80 | 3,537.80 | 45.0K |
| 11:41 | 3,538.17 | 3,539.97 | 3,537.94 | 3,539.97 | 41.0K |
| 11:42 | 3,540.38 | 3,540.68 | 3,538.91 | 3,538.91 | 98.0K |
| 11:43 | 3,539.32 | 3,539.72 | 3,538.56 | 3,539.19 | 41.0K |
| 11:44 | 3,539.70 | 3,540.68 | 3,539.24 | 3,539.39 | 54.0K |
| 11:45 | 3,540.03 | 3,540.04 | 3,538.80 | 3,538.80 | 48.0K |
| 11:46 | 3,539.04 | 3,539.45 | 3,537.90 | 3,538.91 | 47.0K |
| 11:47 | 3,538.35 | 3,540.34 | 3,538.35 | 3,539.53 | 42.0K |
| 11:48 | 3,539.35 | 3,539.88 | 3,538.49 | 3,539.00 | 55.0K |
| 11:49 | 3,538.75 | 3,539.78 | 3,538.21 | 3,539.78 | 61.0K |
| 11:50 | 3,539.87 | 3,540.47 | 3,538.97 | 3,540.01 | 63.0K |
| 11:51 | 3,540.06 | 3,541.24 | 3,539.41 | 3,540.85 | 40.0K |
| 11:52 | 3,541.46 | 3,541.46 | 3,539.97 | 3,540.18 | 32.0K |
| 11:53 | 3,540.75 | 3,540.94 | 3,539.64 | 3,540.00 | 26.0K |
| 11:54 | 3,539.74 | 3,540.52 | 3,539.29 | 3,539.50 | 42.0K |
| 11:55 | 3,539.75 | 3,541.28 | 3,539.48 | 3,541.28 | 40.0K |
| 11:56 | 3,541.11 | 3,542.90 | 3,540.51 | 3,541.11 | 40.0K |
| 11:57 | 3,540.76 | 3,541.51 | 3,540.17 | 3,540.64 | 36.0K |
| 11:58 | 3,540.25 | 3,542.43 | 3,540.25 | 3,540.72 | 51.0K |
| 11:59 | 3,540.81 | 3,542.82 | 3,540.81 | 3,542.52 | 44.0K |
| 12:00 | 3,542.69 | 3,544.25 | 3,542.69 | 3,543.41 | 45.0K |
| 12:01 | 3,543.19 | 3,545.93 | 3,543.19 | 3,545.93 | 163.0K |
| 12:02 | 3,545.58 | 3,545.58 | 3,543.44 | 3,543.92 | 45.0K |
| 12:03 | 3,544.86 | 3,545.29 | 3,543.23 | 3,543.78 | 94.0K |
| 12:04 | 3,543.34 | 3,544.26 | 3,542.58 | 3,543.65 | 39.0K |
| 12:05 | 3,543.37 | 3,544.41 | 3,543.30 | 3,543.76 | 39.0K |
| 12:06 | 3,543.23 | 3,544.55 | 3,543.16 | 3,543.56 | 36.0K |
| 12:07 | 3,541.37 | 3,542.99 | 3,541.37 | 3,542.78 | 47.0K |
| 12:08 | 3,542.28 | 3,542.88 | 3,541.13 | 3,541.84 | 42.0K |
| 12:09 | 3,545.31 | 3,545.77 | 3,543.57 | 3,545.77 | 77.0K |
| 12:10 | 3,545.51 | 3,546.56 | 3,545.01 | 3,546.49 | 98.0K |
| 12:11 | 3,545.75 | 3,546.96 | 3,544.91 | 3,546.96 | 133.0K |
| 12:12 | 3,547.05 | 3,547.92 | 3,546.41 | 3,546.86 | 51.0K |
| 12:13 | 3,546.87 | 3,547.95 | 3,546.84 | 3,547.45 | 174.0K |
| 12:14 | 3,547.76 | 3,549.01 | 3,547.76 | 3,548.45 | 46.0K |
| 12:15 | 3,549.53 | 3,550.74 | 3,548.06 | 3,550.71 | 145.0K |
| 12:16 | 3,551.02 | 3,551.53 | 3,550.03 | 3,551.53 | 179.0K |
| 12:17 | 3,551.51 | 3,551.51 | 3,550.08 | 3,550.21 | 63.0K |
| 12:18 | 3,550.47 | 3,551.62 | 3,549.25 | 3,550.56 | 116.0K |
| 12:19 | 3,550.60 | 3,552.37 | 3,550.55 | 3,551.47 | 194.0K |
| 12:20 | 3,552.06 | 3,552.96 | 3,549.92 | 3,550.02 | 53.0K |
| 12:21 | 3,550.64 | 3,550.94 | 3,549.37 | 3,550.21 | 52.0K |
| 12:22 | 3,549.73 | 3,549.73 | 3,547.51 | 3,548.16 | 47.0K |
| 12:23 | 3,547.93 | 3,547.97 | 3,546.05 | 3,546.05 | 52.0K |
| 12:24 | 3,546.43 | 3,547.04 | 3,545.20 | 3,545.91 | 49.0K |
| 12:25 | 3,545.24 | 3,547.29 | 3,545.21 | 3,547.29 | 57.0K |
| 12:26 | 3,547.54 | 3,547.77 | 3,546.08 | 3,547.63 | 71.0K |
| 12:27 | 3,548.24 | 3,548.24 | 3,546.00 | 3,547.25 | 154.0K |
| 12:28 | 3,547.22 | 3,548.80 | 3,547.04 | 3,547.82 | 42.0K |
| 12:29 | 3,548.37 | 3,549.23 | 3,547.57 | 3,548.79 | 127.0K |
| 12:30 | 3,548.72 | 3,549.70 | 3,547.61 | 3,548.79 | 91.0K |
| 12:31 | 3,548.60 | 3,549.44 | 3,548.05 | 3,549.44 | 68.0K |
| 12:32 | 3,548.79 | 3,548.79 | 3,547.50 | 3,548.34 | 46.0K |
| 12:33 | 3,547.77 | 3,549.05 | 3,547.77 | 3,548.15 | 47.0K |
| 12:34 | 3,548.27 | 3,548.27 | 3,546.64 | 3,546.64 | 49.0K |
| 12:35 | 3,547.07 | 3,547.83 | 3,546.33 | 3,546.64 | 44.0K |
| 12:36 | 3,546.91 | 3,547.79 | 3,545.96 | 3,547.42 | 40.0K |
| 12:37 | 3,547.35 | 3,548.86 | 3,546.53 | 3,548.86 | 46.0K |
| 12:38 | 3,549.30 | 3,551.95 | 3,548.63 | 3,551.14 | 225.0K |
| 12:39 | 3,551.14 | 3,551.14 | 3,549.90 | 3,550.45 | 48.0K |
| 12:40 | 3,550.42 | 3,551.16 | 3,549.94 | 3,550.88 | 65.0K |
| 12:41 | 3,550.86 | 3,552.18 | 3,549.97 | 3,551.80 | 87.0K |
| 12:42 | 3,551.16 | 3,551.41 | 3,549.39 | 3,549.39 | 192.0K |
| 12:43 | 3,549.64 | 3,550.31 | 3,548.95 | 3,549.19 | 80.0K |
| 12:44 | 3,549.81 | 3,551.06 | 3,549.14 | 3,549.52 | 64.0K |
| 12:45 | 3,549.43 | 3,550.64 | 3,549.06 | 3,550.04 | 46.0K |
| 12:46 | 3,548.85 | 3,549.66 | 3,548.62 | 3,548.75 | 40.0K |
| 12:47 | 3,548.85 | 3,549.45 | 3,548.54 | 3,548.54 | 66.0K |
| 12:48 | 3,549.06 | 3,550.49 | 3,549.06 | 3,549.96 | 54.0K |
| 12:49 | 3,549.77 | 3,550.76 | 3,548.47 | 3,548.76 | 97.0K |
| 12:50 | 3,548.39 | 3,548.39 | 3,545.52 | 3,546.39 | 91.0K |
| 12:51 | 3,546.66 | 3,547.25 | 3,545.54 | 3,546.15 | 125.0K |
| 12:52 | 3,546.00 | 3,546.44 | 3,544.84 | 3,545.21 | 56.0K |
| 12:53 | 3,545.00 | 3,545.11 | 3,543.42 | 3,543.62 | 55.0K |
| 12:54 | 3,543.82 | 3,545.09 | 3,543.61 | 3,544.20 | 54.0K |
| 12:55 | 3,544.25 | 3,544.55 | 3,541.82 | 3,542.78 | 49.0K |
| 12:56 | 3,542.60 | 3,543.93 | 3,542.52 | 3,543.78 | 50.0K |
| 12:57 | 3,541.85 | 3,542.51 | 3,541.34 | 3,541.83 | 103.0K |
| 12:58 | 3,541.56 | 3,543.41 | 3,541.56 | 3,542.72 | 49.0K |
| 12:59 | 3,543.08 | 3,543.23 | 3,541.51 | 3,541.51 | 43.0K |
| 13:00 | 3,541.07 | 3,542.28 | 3,540.83 | 3,540.83 | 57.0K |
| 13:01 | 3,541.37 | 3,542.54 | 3,540.30 | 3,542.54 | 90.0K |
| 13:02 | 3,541.63 | 3,544.43 | 3,541.63 | 3,543.91 | 225.0K |
| 13:03 | 3,544.01 | 3,544.97 | 3,543.65 | 3,544.57 | 55.0K |
| 13:04 | 3,544.48 | 3,544.48 | 3,543.26 | 3,543.84 | 86.0K |
| 13:05 | 3,543.81 | 3,545.97 | 3,543.68 | 3,545.97 | 57.0K |
| 13:06 | 3,546.71 | 3,546.71 | 3,543.74 | 3,543.74 | 64.0K |
| 13:07 | 3,544.76 | 3,545.13 | 3,543.80 | 3,544.03 | 53.0K |
| 13:08 | 3,544.61 | 3,546.28 | 3,544.53 | 3,545.49 | 45.0K |
| 13:09 | 3,546.41 | 3,546.98 | 3,545.14 | 3,546.04 | 63.0K |
| 13:10 | 3,546.11 | 3,547.60 | 3,544.83 | 3,547.45 | 78.0K |
| 13:11 | 3,547.96 | 3,548.33 | 3,546.54 | 3,547.34 | 56.0K |
| 13:12 | 3,547.28 | 3,548.70 | 3,546.86 | 3,547.89 | 56.0K |
| 13:13 | 3,547.25 | 3,547.62 | 3,545.58 | 3,545.58 | 51.0K |
| 13:14 | 3,546.33 | 3,546.62 | 3,544.99 | 3,546.42 | 73.0K |
| 13:15 | 3,547.02 | 3,547.02 | 3,545.32 | 3,545.45 | 62.0K |
| 13:16 | 3,545.86 | 3,547.02 | 3,545.40 | 3,545.40 | 60.0K |
| 13:17 | 3,545.12 | 3,546.76 | 3,544.68 | 3,545.41 | 81.0K |
| 13:18 | 3,546.09 | 3,546.17 | 3,544.49 | 3,544.49 | 72.0K |
| 13:19 | 3,544.84 | 3,545.22 | 3,542.79 | 3,543.70 | 143.0K |
| 13:20 | 3,544.79 | 3,544.79 | 3,538.16 | 3,538.16 | 140.0K |
| 13:21 | 3,538.94 | 3,538.94 | 3,536.45 | 3,537.71 | 89.0K |
| 13:22 | 3,536.93 | 3,537.33 | 3,535.05 | 3,535.54 | 86.0K |
| 13:23 | 3,534.91 | 3,535.80 | 3,534.51 | 3,535.50 | 97.0K |
| 13:24 | 3,535.69 | 3,535.95 | 3,534.03 | 3,534.65 | 112.0K |
| 13:25 | 3,535.19 | 3,537.02 | 3,535.19 | 3,535.58 | 90.0K |
| 13:26 | 3,536.21 | 3,536.21 | 3,534.84 | 3,535.93 | 94.0K |
| 13:27 | 3,535.71 | 3,537.18 | 3,535.23 | 3,536.74 | 121.0K |
| 13:28 | 3,536.09 | 3,537.60 | 3,535.69 | 3,536.35 | 100.0K |
| 13:29 | 3,537.37 | 3,538.09 | 3,536.31 | 3,536.50 | 85.0K |
| 13:30 | 3,536.71 | 3,537.72 | 3,535.69 | 3,536.48 | 97.0K |
| 13:31 | 3,536.86 | 3,536.99 | 3,534.68 | 3,536.35 | 86.0K |
| 13:32 | 3,535.99 | 3,536.80 | 3,535.08 | 3,536.76 | 77.0K |
| 13:33 | 3,536.55 | 3,537.98 | 3,536.15 | 3,537.98 | 68.0K |
| 13:34 | 3,537.57 | 3,537.58 | 3,536.16 | 3,536.70 | 73.0K |
| 13:35 | 3,536.46 | 3,537.13 | 3,535.99 | 3,536.49 | 94.0K |
| 13:36 | 3,536.73 | 3,537.91 | 3,535.77 | 3,537.16 | 102.0K |
| 13:37 | 3,538.19 | 3,538.37 | 3,536.68 | 3,537.91 | 56.0K |
| 13:38 | 3,536.40 | 3,537.75 | 3,536.01 | 3,537.24 | 71.0K |
| 13:39 | 3,537.31 | 3,538.03 | 3,536.21 | 3,536.45 | 95.0K |
| 13:40 | 3,537.44 | 3,537.44 | 3,536.26 | 3,536.42 | 77.0K |
| 13:41 | 3,536.46 | 3,537.93 | 3,536.45 | 3,537.12 | 131.0K |
| 13:42 | 3,536.77 | 3,538.29 | 3,536.56 | 3,537.38 | 103.0K |
| 13:43 | 3,536.80 | 3,537.96 | 3,536.64 | 3,536.81 | 83.0K |
| 13:44 | 3,536.64 | 3,537.18 | 3,535.83 | 3,536.21 | 74.0K |
| 13:45 | 3,535.98 | 3,537.32 | 3,535.65 | 3,536.18 | 62.0K |
| 13:46 | 3,537.17 | 3,537.64 | 3,535.49 | 3,536.71 | 82.0K |
| 13:47 | 3,536.63 | 3,536.67 | 3,534.26 | 3,534.26 | 84.0K |
| 13:48 | 3,534.16 | 3,535.23 | 3,533.27 | 3,534.71 | 67.0K |
| 13:49 | 3,534.89 | 3,535.35 | 3,533.96 | 3,534.71 | 86.0K |
| 13:50 | 3,534.94 | 3,536.37 | 3,533.85 | 3,535.86 | 89.0K |
| 13:51 | 3,535.74 | 3,536.52 | 3,534.66 | 3,534.89 | 84.0K |
| 13:52 | 3,535.06 | 3,538.53 | 3,535.02 | 3,537.92 | 153.0K |
| 13:53 | 3,538.03 | 3,538.68 | 3,537.11 | 3,538.33 | 166.0K |
| 13:54 | 3,538.38 | 3,539.04 | 3,536.48 | 3,537.31 | 78.0K |
| 13:55 | 3,537.52 | 3,538.40 | 3,536.52 | 3,537.70 | 265.0K |
| 13:56 | 3,537.17 | 3,537.89 | 3,535.88 | 3,536.09 | 70.0K |
| 13:57 | 3,535.73 | 3,537.13 | 3,534.85 | 3,537.13 | 86.0K |
| 13:58 | 3,535.89 | 3,538.15 | 3,535.88 | 3,537.45 | 78.0K |
| 13:59 | 3,536.76 | 3,537.34 | 3,535.94 | 3,536.34 | 77.0K |
| 14:00 | 3,537.65 | 3,537.83 | 3,536.18 | 3,537.83 | 112.0K |
| 14:01 | 3,536.78 | 3,538.07 | 3,535.34 | 3,535.56 | 84.0K |
| 14:02 | 3,536.01 | 3,536.85 | 3,535.18 | 3,536.31 | 87.0K |
| 14:03 | 3,535.78 | 3,537.08 | 3,535.65 | 3,536.38 | 145.0K |
| 14:04 | 3,536.29 | 3,536.73 | 3,533.78 | 3,533.78 | 90.0K |
| 14:05 | 3,535.38 | 3,535.38 | 3,533.01 | 3,534.42 | 111.0K |
| 14:06 | 3,533.51 | 3,538.98 | 3,533.51 | 3,538.08 | 270.0K |
| 14:07 | 3,538.09 | 3,538.47 | 3,537.25 | 3,537.54 | 82.0K |
| 14:08 | 3,536.92 | 3,539.22 | 3,536.92 | 3,538.69 | 144.0K |
| 14:09 | 3,538.58 | 3,538.99 | 3,536.79 | 3,536.86 | 77.0K |
| 14:10 | 3,537.26 | 3,537.88 | 3,535.94 | 3,537.62 | 98.0K |
| 14:11 | 3,536.81 | 3,538.23 | 3,536.81 | 3,536.87 | 132.0K |
| 14:12 | 3,538.16 | 3,538.42 | 3,537.01 | 3,537.12 | 74.0K |
| 14:13 | 3,537.41 | 3,538.61 | 3,536.08 | 3,536.74 | 101.0K |
| 14:14 | 3,537.40 | 3,538.07 | 3,535.89 | 3,535.89 | 78.0K |
| 14:15 | 3,535.90 | 3,536.96 | 3,535.58 | 3,536.31 | 93.0K |
| 14:16 | 3,536.94 | 3,537.69 | 3,535.85 | 3,536.22 | 92.0K |
| 14:17 | 3,536.98 | 3,536.98 | 3,535.34 | 3,536.29 | 95.0K |
| 14:18 | 3,535.83 | 3,537.51 | 3,535.83 | 3,535.92 | 124.0K |
| 14:19 | 3,535.21 | 3,536.27 | 3,534.18 | 3,534.95 | 302.0K |
| 14:20 | 3,534.48 | 3,535.75 | 3,534.48 | 3,535.75 | 255.0K |
| 14:21 | 3,535.02 | 3,535.83 | 3,533.78 | 3,535.25 | 110.0K |
| 14:22 | 3,534.73 | 3,536.52 | 3,534.73 | 3,536.22 | 177.0K |
| 14:23 | 3,535.87 | 3,536.95 | 3,535.17 | 3,536.49 | 126.0K |
| 14:24 | 3,536.27 | 3,537.11 | 3,535.54 | 3,535.91 | 186.0K |
| 14:25 | 3,535.78 | 3,536.01 | 3,534.89 | 3,535.62 | 91.0K |
| 14:26 | 3,536.19 | 3,538.29 | 3,535.54 | 3,536.33 | 123.0K |
| 14:27 | 3,536.38 | 3,537.62 | 3,534.59 | 3,537.62 | 159.0K |
| 14:28 | 3,537.74 | 3,537.74 | 3,535.40 | 3,535.71 | 140.0K |
| 14:29 | 3,535.90 | 3,536.90 | 3,534.86 | 3,534.90 | 129.0K |
| 14:30 | 3,535.49 | 3,536.44 | 3,534.32 | 3,535.98 | 251.0K |
| 14:31 | 3,535.41 | 3,536.13 | 3,534.73 | 3,535.06 | 122.0K |
| 14:32 | 3,535.52 | 3,535.52 | 3,533.57 | 3,534.39 | 128.0K |
| 14:33 | 3,535.81 | 3,536.12 | 3,532.95 | 3,534.40 | 93.0K |
| 14:34 | 3,533.80 | 3,534.46 | 3,531.49 | 3,531.49 | 110.0K |
| 14:35 | 3,531.99 | 3,532.13 | 3,530.23 | 3,530.73 | 166.0K |
| 14:36 | 3,531.44 | 3,532.03 | 3,529.69 | 3,529.69 | 99.0K |
| 14:37 | 3,530.54 | 3,530.54 | 3,527.86 | 3,528.75 | 162.0K |
| 14:38 | 3,528.43 | 3,530.06 | 3,527.75 | 3,529.19 | 137.0K |
| 14:39 | 3,528.36 | 3,528.99 | 3,527.39 | 3,528.30 | 133.0K |
| 14:40 | 3,527.98 | 3,528.73 | 3,526.71 | 3,528.33 | 137.0K |
| 14:41 | 3,528.22 | 3,530.17 | 3,527.80 | 3,529.75 | 121.0K |
| 14:42 | 3,528.91 | 3,531.10 | 3,528.91 | 3,531.04 | 135.0K |
| 14:43 | 3,530.32 | 3,530.95 | 3,529.13 | 3,530.18 | 111.0K |
| 14:44 | 3,529.26 | 3,530.45 | 3,528.04 | 3,528.54 | 99.0K |
| 14:45 | 3,529.01 | 3,530.09 | 3,528.61 | 3,529.22 | 118.0K |
| 14:46 | 3,528.48 | 3,529.27 | 3,528.05 | 3,528.96 | 132.0K |
| 14:47 | 3,529.34 | 3,529.34 | 3,525.91 | 3,525.91 | 174.0K |
| 14:48 | 3,527.19 | 3,527.79 | 3,525.78 | 3,526.59 | 107.0K |
| 14:49 | 3,526.83 | 3,527.35 | 3,525.09 | 3,525.57 | 159.0K |
| 14:50 | 3,526.14 | 3,527.97 | 3,525.92 | 3,527.22 | 189.0K |
| 14:51 | 3,526.73 | 3,527.18 | 3,525.49 | 3,527.18 | 239.0K |
| 14:52 | 3,526.85 | 3,526.85 | 3,525.61 | 3,525.72 | 164.0K |
| 14:53 | 3,525.49 | 3,526.40 | 3,524.36 | 3,525.94 | 118.0K |
| 14:54 | 3,526.69 | 3,527.70 | 3,525.32 | 3,527.54 | 134.0K |
| 14:55 | 3,527.89 | 3,527.91 | 3,526.35 | 3,527.18 | 129.0K |
| 14:56 | 3,527.18 | 3,527.52 | 3,526.11 | 3,527.06 | 129.0K |
| 14:57 | 3,527.39 | 3,528.97 | 3,526.62 | 3,526.82 | 130.0K |
| 14:58 | 3,527.60 | 3,528.36 | 3,526.34 | 3,527.00 | 122.0K |
| 14:59 | 3,527.52 | 3,528.80 | 3,525.47 | 3,527.19 | 119.0K |
| 15:00 | 3,527.00 | 3,527.50 | 3,525.24 | 3,525.24 | 114.0K |
| 15:01 | 3,525.43 | 3,527.72 | 3,524.58 | 3,526.04 | 119.0K |
| 15:02 | 3,526.21 | 3,526.39 | 3,524.79 | 3,525.62 | 159.0K |
| 15:03 | 3,525.55 | 3,526.82 | 3,524.28 | 3,524.95 | 147.0K |
| 15:04 | 3,525.01 | 3,525.79 | 3,523.57 | 3,525.10 | 147.0K |
| 15:05 | 3,525.10 | 3,526.13 | 3,523.62 | 3,524.11 | 136.0K |
| 15:06 | 3,524.32 | 3,527.22 | 3,524.32 | 3,524.70 | 123.0K |
| 15:07 | 3,525.40 | 3,526.23 | 3,524.40 | 3,526.01 | 125.0K |
| 15:08 | 3,525.17 | 3,528.64 | 3,525.17 | 3,527.15 | 176.0K |
| 15:09 | 3,526.78 | 3,531.70 | 3,526.78 | 3,529.94 | 342.0K |
| 15:10 | 3,530.66 | 3,531.43 | 3,527.21 | 3,528.33 | 174.0K |
| 15:11 | 3,527.85 | 3,529.34 | 3,526.54 | 3,526.54 | 160.0K |
| 15:12 | 3,527.82 | 3,528.30 | 3,525.69 | 3,528.03 | 117.0K |
| 15:13 | 3,527.21 | 3,529.39 | 3,525.31 | 3,527.60 | 126.0K |
| 15:14 | 3,527.81 | 3,529.19 | 3,525.76 | 3,526.77 | 137.0K |
| 15:15 | 3,526.30 | 3,526.98 | 3,524.85 | 3,525.08 | 200.0K |
| 15:16 | 3,525.06 | 3,526.10 | 3,524.74 | 3,524.80 | 235.0K |
| 15:17 | 3,526.13 | 3,526.13 | 3,523.72 | 3,524.86 | 198.0K |
| 15:18 | 3,524.24 | 3,526.26 | 3,523.45 | 3,525.51 | 130.0K |
| 15:19 | 3,525.12 | 3,529.60 | 3,525.12 | 3,528.27 | 164.0K |
| 15:20 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 1.0K |
| 15:21 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:22 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:23 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:24 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:25 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:26 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:27 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:28 | 3,529.43 | 3,529.43 | 3,529.43 | 3,529.43 | 0.0K |
| 15:29 | 3,529.43 | 3,530.18 | 3,528.32 | 3,530.18 | 17,115.0K |