3,759.12
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,582.18 | 3,587.97 | 3,582.18 | 3,587.97 | 1,253.0K |
| 09:01 | 3,588.19 | 3,593.71 | 3,587.33 | 3,592.39 | 306.0K |
| 09:02 | 3,592.93 | 3,592.93 | 3,588.74 | 3,590.04 | 311.0K |
| 09:03 | 3,590.56 | 3,593.08 | 3,589.42 | 3,591.25 | 341.0K |
| 09:04 | 3,591.20 | 3,591.20 | 3,586.29 | 3,588.08 | 242.0K |
| 09:05 | 3,588.95 | 3,588.95 | 3,585.66 | 3,585.66 | 285.0K |
| 09:06 | 3,585.43 | 3,585.83 | 3,581.30 | 3,581.39 | 453.0K |
| 09:07 | 3,581.84 | 3,581.95 | 3,577.38 | 3,578.08 | 360.0K |
| 09:08 | 3,577.71 | 3,577.90 | 3,571.36 | 3,571.49 | 410.0K |
| 09:09 | 3,570.57 | 3,573.27 | 3,570.57 | 3,571.96 | 260.0K |
| 09:10 | 3,572.00 | 3,573.68 | 3,564.66 | 3,564.66 | 248.0K |
| 09:11 | 3,565.42 | 3,565.42 | 3,557.55 | 3,558.35 | 440.0K |
| 09:12 | 3,559.02 | 3,559.08 | 3,553.07 | 3,559.02 | 297.0K |
| 09:13 | 3,560.28 | 3,570.26 | 3,560.28 | 3,569.91 | 216.0K |
| 09:14 | 3,569.92 | 3,572.01 | 3,563.27 | 3,563.27 | 280.0K |
| 09:15 | 3,563.08 | 3,563.08 | 3,559.79 | 3,561.89 | 179.0K |
| 09:16 | 3,562.25 | 3,562.25 | 3,555.12 | 3,555.17 | 319.0K |
| 09:17 | 3,555.46 | 3,557.73 | 3,554.50 | 3,557.18 | 205.0K |
| 09:18 | 3,557.25 | 3,558.09 | 3,556.36 | 3,557.07 | 111.0K |
| 09:19 | 3,556.59 | 3,558.66 | 3,556.31 | 3,556.72 | 126.0K |
| 09:20 | 3,556.71 | 3,557.64 | 3,553.51 | 3,553.51 | 190.0K |
| 09:21 | 3,554.20 | 3,558.80 | 3,553.89 | 3,558.80 | 186.0K |
| 09:22 | 3,558.91 | 3,561.87 | 3,557.88 | 3,561.87 | 139.0K |
| 09:23 | 3,561.81 | 3,563.52 | 3,561.30 | 3,561.92 | 79.0K |
| 09:24 | 3,562.79 | 3,564.20 | 3,561.27 | 3,561.36 | 128.0K |
| 09:25 | 3,561.15 | 3,561.15 | 3,555.23 | 3,555.23 | 265.0K |
| 09:26 | 3,556.03 | 3,557.44 | 3,555.24 | 3,555.24 | 227.0K |
| 09:27 | 3,556.54 | 3,557.35 | 3,555.80 | 3,557.19 | 62.0K |
| 09:28 | 3,556.00 | 3,558.09 | 3,556.00 | 3,557.29 | 66.0K |
| 09:29 | 3,556.67 | 3,557.38 | 3,554.03 | 3,554.69 | 122.0K |
| 09:30 | 3,553.51 | 3,559.00 | 3,553.43 | 3,559.00 | 109.0K |
| 09:31 | 3,558.17 | 3,561.74 | 3,558.17 | 3,561.36 | 139.0K |
| 09:32 | 3,562.26 | 3,562.38 | 3,559.18 | 3,559.80 | 114.0K |
| 09:33 | 3,559.53 | 3,561.06 | 3,559.08 | 3,560.52 | 44.0K |
| 09:34 | 3,561.07 | 3,561.33 | 3,559.72 | 3,560.94 | 92.0K |
| 09:35 | 3,560.41 | 3,561.70 | 3,560.40 | 3,560.66 | 77.0K |
| 09:36 | 3,560.87 | 3,562.87 | 3,559.69 | 3,562.67 | 85.0K |
| 09:37 | 3,563.42 | 3,565.07 | 3,562.47 | 3,564.69 | 53.0K |
| 09:38 | 3,563.25 | 3,565.31 | 3,562.94 | 3,563.97 | 74.0K |
| 09:39 | 3,563.89 | 3,565.67 | 3,562.64 | 3,564.78 | 145.0K |
| 09:40 | 3,564.64 | 3,565.66 | 3,563.85 | 3,565.40 | 70.0K |
| 09:41 | 3,565.83 | 3,566.28 | 3,562.94 | 3,565.39 | 221.0K |
| 09:42 | 3,565.60 | 3,566.37 | 3,565.29 | 3,565.86 | 103.0K |
| 09:43 | 3,565.86 | 3,566.60 | 3,564.66 | 3,564.88 | 63.0K |
| 09:44 | 3,566.05 | 3,566.28 | 3,564.26 | 3,564.26 | 65.0K |
| 09:45 | 3,564.23 | 3,564.25 | 3,561.57 | 3,562.16 | 187.0K |
| 09:46 | 3,563.28 | 3,563.72 | 3,561.81 | 3,561.81 | 158.0K |
| 09:47 | 3,561.68 | 3,563.54 | 3,561.02 | 3,563.15 | 73.0K |
| 09:48 | 3,563.21 | 3,564.95 | 3,563.21 | 3,564.95 | 76.0K |
| 09:49 | 3,564.82 | 3,564.82 | 3,561.18 | 3,562.22 | 139.0K |
| 09:50 | 3,561.44 | 3,562.85 | 3,560.31 | 3,560.83 | 160.0K |
| 09:51 | 3,562.06 | 3,562.06 | 3,559.68 | 3,560.01 | 122.0K |
| 09:52 | 3,559.94 | 3,562.29 | 3,559.94 | 3,561.22 | 73.0K |
| 09:53 | 3,560.95 | 3,562.57 | 3,560.17 | 3,562.57 | 65.0K |
| 09:54 | 3,562.40 | 3,563.76 | 3,561.44 | 3,562.74 | 83.0K |
| 09:55 | 3,563.03 | 3,563.29 | 3,561.67 | 3,561.70 | 52.0K |
| 09:56 | 3,562.11 | 3,562.70 | 3,560.75 | 3,561.43 | 90.0K |
| 09:57 | 3,561.64 | 3,562.50 | 3,560.95 | 3,561.50 | 86.0K |
| 09:58 | 3,562.22 | 3,562.83 | 3,560.00 | 3,560.27 | 77.0K |
| 09:59 | 3,560.37 | 3,561.21 | 3,559.03 | 3,559.35 | 79.0K |
| 10:00 | 3,559.40 | 3,560.53 | 3,557.72 | 3,558.12 | 96.0K |
| 10:01 | 3,557.81 | 3,558.92 | 3,557.51 | 3,558.56 | 55.0K |
| 10:02 | 3,559.12 | 3,559.12 | 3,556.57 | 3,556.57 | 51.0K |
| 10:03 | 3,556.35 | 3,556.94 | 3,555.36 | 3,555.45 | 149.0K |
| 10:04 | 3,555.16 | 3,555.36 | 3,548.97 | 3,548.97 | 132.0K |
| 10:05 | 3,548.27 | 3,550.07 | 3,547.60 | 3,550.07 | 311.0K |
| 10:06 | 3,549.82 | 3,550.41 | 3,548.18 | 3,549.73 | 208.0K |
| 10:07 | 3,549.64 | 3,549.64 | 3,548.65 | 3,549.11 | 205.0K |
| 10:08 | 3,548.80 | 3,554.64 | 3,548.80 | 3,553.70 | 387.0K |
| 10:09 | 3,554.86 | 3,556.29 | 3,554.44 | 3,554.44 | 143.0K |
| 10:10 | 3,554.27 | 3,555.70 | 3,552.90 | 3,552.98 | 145.0K |
| 10:11 | 3,552.53 | 3,553.27 | 3,551.27 | 3,551.42 | 141.0K |
| 10:12 | 3,550.88 | 3,552.58 | 3,550.83 | 3,551.82 | 115.0K |
| 10:13 | 3,552.33 | 3,552.39 | 3,549.69 | 3,549.90 | 59.0K |
| 10:14 | 3,550.17 | 3,550.38 | 3,549.05 | 3,549.38 | 116.0K |
| 10:15 | 3,549.60 | 3,551.17 | 3,548.69 | 3,550.55 | 47.0K |
| 10:16 | 3,550.80 | 3,551.31 | 3,550.24 | 3,550.47 | 104.0K |
| 10:17 | 3,550.20 | 3,550.58 | 3,547.91 | 3,547.96 | 193.0K |
| 10:18 | 3,548.14 | 3,549.20 | 3,546.99 | 3,547.03 | 117.0K |
| 10:19 | 3,547.40 | 3,550.22 | 3,547.17 | 3,550.22 | 49.0K |
| 10:20 | 3,549.71 | 3,552.24 | 3,549.71 | 3,552.09 | 51.0K |
| 10:21 | 3,552.13 | 3,552.17 | 3,550.55 | 3,550.78 | 34.0K |
| 10:22 | 3,551.04 | 3,552.35 | 3,550.76 | 3,552.34 | 54.0K |
| 10:23 | 3,552.57 | 3,552.57 | 3,550.12 | 3,550.14 | 87.0K |
| 10:24 | 3,550.39 | 3,550.90 | 3,549.57 | 3,550.54 | 51.0K |
| 10:25 | 3,550.50 | 3,551.52 | 3,549.70 | 3,551.52 | 218.0K |
| 10:26 | 3,551.35 | 3,551.77 | 3,550.24 | 3,550.90 | 73.0K |
| 10:27 | 3,550.51 | 3,550.86 | 3,549.04 | 3,549.75 | 65.0K |
| 10:28 | 3,549.93 | 3,550.38 | 3,548.10 | 3,548.99 | 133.0K |
| 10:29 | 3,549.68 | 3,549.68 | 3,547.73 | 3,548.37 | 72.0K |
| 10:30 | 3,548.40 | 3,549.67 | 3,547.56 | 3,548.72 | 51.0K |
| 10:31 | 3,548.97 | 3,550.46 | 3,548.97 | 3,550.25 | 99.0K |
| 10:32 | 3,550.34 | 3,551.06 | 3,549.00 | 3,549.00 | 71.0K |
| 10:33 | 3,549.21 | 3,550.55 | 3,548.96 | 3,548.96 | 66.0K |
| 10:34 | 3,549.30 | 3,550.87 | 3,549.30 | 3,550.87 | 67.0K |
| 10:35 | 3,550.76 | 3,550.76 | 3,548.73 | 3,549.52 | 86.0K |
| 10:36 | 3,549.33 | 3,550.47 | 3,548.77 | 3,549.00 | 58.0K |
| 10:37 | 3,549.17 | 3,550.75 | 3,549.17 | 3,550.22 | 31.0K |
| 10:38 | 3,550.09 | 3,550.13 | 3,548.02 | 3,548.99 | 96.0K |
| 10:39 | 3,548.86 | 3,548.96 | 3,546.94 | 3,546.94 | 54.0K |
| 10:40 | 3,546.68 | 3,547.68 | 3,546.03 | 3,547.36 | 109.0K |
| 10:41 | 3,546.59 | 3,548.00 | 3,546.59 | 3,547.01 | 53.0K |
| 10:42 | 3,549.34 | 3,549.34 | 3,547.63 | 3,548.59 | 72.0K |
| 10:43 | 3,548.37 | 3,548.38 | 3,546.73 | 3,547.89 | 46.0K |
| 10:44 | 3,547.30 | 3,547.80 | 3,543.46 | 3,545.08 | 111.0K |
| 10:45 | 3,545.75 | 3,545.75 | 3,543.79 | 3,544.31 | 31.0K |
| 10:46 | 3,545.60 | 3,545.60 | 3,543.75 | 3,545.14 | 43.0K |
| 10:47 | 3,545.03 | 3,547.29 | 3,544.91 | 3,546.48 | 35.0K |
| 10:48 | 3,546.36 | 3,548.39 | 3,546.02 | 3,547.95 | 33.0K |
| 10:49 | 3,547.64 | 3,548.76 | 3,545.90 | 3,546.20 | 99.0K |
| 10:50 | 3,546.54 | 3,547.51 | 3,545.52 | 3,547.44 | 108.0K |
| 10:51 | 3,546.83 | 3,548.63 | 3,546.83 | 3,548.31 | 64.0K |
| 10:52 | 3,548.67 | 3,551.15 | 3,548.42 | 3,550.35 | 131.0K |
| 10:53 | 3,550.43 | 3,552.32 | 3,550.12 | 3,551.48 | 37.0K |
| 10:54 | 3,550.50 | 3,553.19 | 3,550.50 | 3,551.19 | 31.0K |
| 10:55 | 3,552.19 | 3,552.19 | 3,550.61 | 3,551.41 | 39.0K |
| 10:56 | 3,551.13 | 3,553.36 | 3,551.13 | 3,553.19 | 34.0K |
| 10:57 | 3,553.01 | 3,553.29 | 3,551.02 | 3,551.74 | 39.0K |
| 10:58 | 3,551.80 | 3,552.36 | 3,550.68 | 3,551.00 | 52.0K |
| 10:59 | 3,551.25 | 3,552.79 | 3,549.43 | 3,550.34 | 48.0K |
| 11:00 | 3,550.55 | 3,551.63 | 3,549.96 | 3,550.88 | 121.0K |
| 11:01 | 3,550.67 | 3,551.65 | 3,550.12 | 3,550.51 | 37.0K |
| 11:02 | 3,551.69 | 3,551.93 | 3,550.12 | 3,551.93 | 31.0K |
| 11:03 | 3,551.39 | 3,551.86 | 3,549.59 | 3,550.60 | 83.0K |
| 11:04 | 3,550.16 | 3,552.61 | 3,550.07 | 3,552.01 | 81.0K |
| 11:05 | 3,551.76 | 3,551.76 | 3,549.95 | 3,550.17 | 73.0K |
| 11:06 | 3,550.30 | 3,551.16 | 3,549.92 | 3,550.98 | 48.0K |
| 11:07 | 3,550.68 | 3,551.80 | 3,549.30 | 3,549.99 | 47.0K |
| 11:08 | 3,549.58 | 3,550.54 | 3,548.55 | 3,549.04 | 90.0K |
| 11:09 | 3,549.04 | 3,549.58 | 3,547.69 | 3,549.36 | 32.0K |
| 11:10 | 3,549.23 | 3,550.40 | 3,547.89 | 3,548.33 | 73.0K |
| 11:11 | 3,548.45 | 3,549.11 | 3,547.35 | 3,547.73 | 77.0K |
| 11:12 | 3,547.81 | 3,550.25 | 3,547.81 | 3,549.15 | 60.0K |
| 11:13 | 3,548.18 | 3,549.19 | 3,546.67 | 3,546.67 | 74.0K |
| 11:14 | 3,546.83 | 3,547.57 | 3,545.44 | 3,546.16 | 42.0K |
| 11:15 | 3,545.99 | 3,547.95 | 3,545.74 | 3,547.12 | 47.0K |
| 11:16 | 3,547.13 | 3,547.19 | 3,545.11 | 3,546.50 | 48.0K |
| 11:17 | 3,546.05 | 3,546.52 | 3,545.27 | 3,545.88 | 88.0K |
| 11:18 | 3,547.18 | 3,547.90 | 3,546.14 | 3,547.46 | 54.0K |
| 11:19 | 3,548.01 | 3,548.01 | 3,545.59 | 3,545.90 | 35.0K |
| 11:20 | 3,545.94 | 3,548.17 | 3,545.94 | 3,547.61 | 47.0K |
| 11:21 | 3,547.60 | 3,549.05 | 3,547.60 | 3,548.70 | 127.0K |
| 11:22 | 3,547.72 | 3,548.35 | 3,546.67 | 3,547.28 | 68.0K |
| 11:23 | 3,547.65 | 3,548.90 | 3,547.09 | 3,547.99 | 37.0K |
| 11:24 | 3,548.54 | 3,548.54 | 3,545.90 | 3,545.93 | 51.0K |
| 11:25 | 3,546.20 | 3,546.93 | 3,544.98 | 3,545.73 | 40.0K |
| 11:26 | 3,546.09 | 3,546.99 | 3,545.52 | 3,546.12 | 45.0K |
| 11:27 | 3,546.32 | 3,546.71 | 3,544.73 | 3,544.86 | 73.0K |
| 11:28 | 3,545.35 | 3,546.62 | 3,544.07 | 3,545.31 | 58.0K |
| 11:29 | 3,545.00 | 3,546.04 | 3,543.43 | 3,544.07 | 70.0K |
| 11:30 | 3,544.01 | 3,545.18 | 3,543.39 | 3,543.96 | 56.0K |
| 11:31 | 3,543.81 | 3,546.08 | 3,543.81 | 3,546.03 | 31.0K |
| 11:32 | 3,545.16 | 3,545.87 | 3,544.72 | 3,544.80 | 37.0K |
| 11:33 | 3,545.28 | 3,546.01 | 3,544.25 | 3,544.52 | 37.0K |
| 11:34 | 3,546.46 | 3,546.96 | 3,545.04 | 3,546.96 | 25.0K |
| 11:35 | 3,546.47 | 3,546.64 | 3,544.85 | 3,545.66 | 57.0K |
| 11:36 | 3,545.82 | 3,545.92 | 3,543.73 | 3,544.88 | 51.0K |
| 11:37 | 3,545.17 | 3,545.68 | 3,543.77 | 3,545.20 | 32.0K |
| 11:38 | 3,545.31 | 3,545.82 | 3,544.59 | 3,545.77 | 35.0K |
| 11:39 | 3,545.22 | 3,546.92 | 3,544.30 | 3,544.83 | 32.0K |
| 11:40 | 3,545.03 | 3,547.84 | 3,544.47 | 3,545.93 | 107.0K |
| 11:41 | 3,546.55 | 3,546.69 | 3,544.82 | 3,546.68 | 40.0K |
| 11:42 | 3,547.05 | 3,547.05 | 3,544.87 | 3,546.38 | 28.0K |
| 11:43 | 3,545.72 | 3,546.25 | 3,543.72 | 3,544.94 | 76.0K |
| 11:44 | 3,544.15 | 3,546.55 | 3,544.15 | 3,546.04 | 36.0K |
| 11:45 | 3,545.43 | 3,546.29 | 3,544.45 | 3,545.81 | 25.0K |
| 11:46 | 3,545.58 | 3,546.31 | 3,544.13 | 3,544.26 | 30.0K |
| 11:47 | 3,544.96 | 3,545.28 | 3,542.94 | 3,543.49 | 35.0K |
| 11:48 | 3,543.46 | 3,545.36 | 3,542.99 | 3,545.36 | 51.0K |
| 11:49 | 3,545.72 | 3,545.72 | 3,543.56 | 3,545.39 | 44.0K |
| 11:50 | 3,545.54 | 3,545.65 | 3,543.38 | 3,543.69 | 51.0K |
| 11:51 | 3,543.22 | 3,545.53 | 3,543.17 | 3,543.84 | 61.0K |
| 11:52 | 3,543.99 | 3,545.80 | 3,543.70 | 3,544.11 | 65.0K |
| 11:53 | 3,543.96 | 3,544.81 | 3,543.58 | 3,544.43 | 40.0K |
| 11:54 | 3,544.80 | 3,544.98 | 3,542.67 | 3,542.67 | 44.0K |
| 11:55 | 3,542.76 | 3,543.98 | 3,541.48 | 3,541.94 | 45.0K |
| 11:56 | 3,541.83 | 3,543.54 | 3,541.83 | 3,542.06 | 23.0K |
| 11:57 | 3,542.28 | 3,543.63 | 3,541.98 | 3,542.34 | 25.0K |
| 11:58 | 3,543.87 | 3,544.76 | 3,542.60 | 3,543.17 | 28.0K |
| 11:59 | 3,543.28 | 3,544.51 | 3,542.81 | 3,543.35 | 23.0K |
| 12:00 | 3,544.41 | 3,545.38 | 3,543.80 | 3,544.07 | 24.0K |
| 12:01 | 3,544.10 | 3,544.91 | 3,543.02 | 3,543.36 | 37.0K |
| 12:02 | 3,543.86 | 3,546.36 | 3,543.65 | 3,546.36 | 53.0K |
| 12:03 | 3,546.06 | 3,548.48 | 3,545.27 | 3,548.48 | 41.0K |
| 12:04 | 3,548.85 | 3,549.55 | 3,547.41 | 3,549.22 | 33.0K |
| 12:05 | 3,549.60 | 3,550.06 | 3,547.71 | 3,550.06 | 59.0K |
| 12:06 | 3,549.23 | 3,550.29 | 3,548.45 | 3,549.19 | 26.0K |
| 12:07 | 3,549.07 | 3,550.51 | 3,548.54 | 3,549.51 | 37.0K |
| 12:08 | 3,549.75 | 3,550.54 | 3,548.27 | 3,548.93 | 30.0K |
| 12:09 | 3,549.30 | 3,549.61 | 3,548.30 | 3,548.80 | 27.0K |
| 12:10 | 3,548.34 | 3,550.23 | 3,548.34 | 3,548.93 | 31.0K |
| 12:11 | 3,548.74 | 3,550.85 | 3,548.74 | 3,549.50 | 33.0K |
| 12:12 | 3,549.49 | 3,550.19 | 3,549.13 | 3,549.65 | 86.0K |
| 12:13 | 3,549.48 | 3,550.72 | 3,548.52 | 3,550.72 | 25.0K |
| 12:14 | 3,549.62 | 3,550.29 | 3,548.83 | 3,549.19 | 26.0K |
| 12:15 | 3,549.41 | 3,549.88 | 3,547.65 | 3,548.89 | 57.0K |
| 12:16 | 3,549.82 | 3,550.82 | 3,549.07 | 3,550.48 | 77.0K |
| 12:17 | 3,549.47 | 3,550.34 | 3,548.48 | 3,549.69 | 66.0K |
| 12:18 | 3,550.04 | 3,550.24 | 3,549.03 | 3,549.67 | 25.0K |
| 12:19 | 3,549.55 | 3,550.68 | 3,548.79 | 3,549.66 | 103.0K |
| 12:20 | 3,548.31 | 3,550.11 | 3,548.17 | 3,549.38 | 38.0K |
| 12:21 | 3,549.24 | 3,551.02 | 3,549.24 | 3,551.02 | 44.0K |
| 12:22 | 3,550.67 | 3,551.99 | 3,549.50 | 3,550.13 | 26.0K |
| 12:23 | 3,549.69 | 3,550.31 | 3,548.76 | 3,550.10 | 28.0K |
| 12:24 | 3,549.19 | 3,551.32 | 3,549.19 | 3,551.23 | 32.0K |
| 12:25 | 3,550.55 | 3,551.59 | 3,549.19 | 3,550.37 | 34.0K |
| 12:26 | 3,549.35 | 3,550.40 | 3,549.13 | 3,549.29 | 22.0K |
| 12:27 | 3,550.48 | 3,550.48 | 3,548.34 | 3,550.23 | 21.0K |
| 12:28 | 3,549.41 | 3,550.36 | 3,548.58 | 3,549.06 | 33.0K |
| 12:29 | 3,548.59 | 3,551.41 | 3,548.56 | 3,550.81 | 31.0K |
| 12:30 | 3,550.99 | 3,551.56 | 3,549.31 | 3,549.47 | 25.0K |
| 12:31 | 3,549.03 | 3,550.63 | 3,549.03 | 3,549.90 | 26.0K |
| 12:32 | 3,550.06 | 3,552.21 | 3,549.62 | 3,550.16 | 28.0K |
| 12:33 | 3,550.76 | 3,551.68 | 3,549.68 | 3,550.60 | 73.0K |
| 12:34 | 3,549.95 | 3,550.79 | 3,548.98 | 3,549.07 | 44.0K |
| 12:35 | 3,549.33 | 3,551.20 | 3,549.28 | 3,550.04 | 34.0K |
| 12:36 | 3,549.82 | 3,550.55 | 3,548.63 | 3,548.68 | 48.0K |
| 12:37 | 3,549.15 | 3,550.20 | 3,548.43 | 3,549.21 | 25.0K |
| 12:38 | 3,551.34 | 3,551.34 | 3,548.66 | 3,549.70 | 24.0K |
| 12:39 | 3,549.50 | 3,550.56 | 3,548.62 | 3,549.02 | 23.0K |
| 12:40 | 3,549.16 | 3,550.69 | 3,548.80 | 3,549.98 | 28.0K |
| 12:41 | 3,550.31 | 3,550.73 | 3,548.85 | 3,550.41 | 33.0K |
| 12:42 | 3,550.65 | 3,550.88 | 3,549.29 | 3,549.73 | 33.0K |
| 12:43 | 3,549.84 | 3,551.74 | 3,549.34 | 3,550.46 | 35.0K |
| 12:44 | 3,550.71 | 3,550.76 | 3,549.44 | 3,550.13 | 75.0K |
| 12:45 | 3,550.69 | 3,551.19 | 3,549.34 | 3,550.59 | 24.0K |
| 12:46 | 3,552.91 | 3,552.91 | 3,550.80 | 3,551.26 | 29.0K |
| 12:47 | 3,550.72 | 3,551.91 | 3,550.36 | 3,550.70 | 40.0K |
| 12:48 | 3,550.58 | 3,551.94 | 3,550.26 | 3,551.52 | 42.0K |
| 12:49 | 3,551.40 | 3,552.19 | 3,549.68 | 3,550.58 | 49.0K |
| 12:50 | 3,550.54 | 3,551.78 | 3,549.77 | 3,550.82 | 35.0K |
| 12:51 | 3,551.03 | 3,552.57 | 3,550.33 | 3,552.00 | 30.0K |
| 12:52 | 3,551.71 | 3,552.09 | 3,551.04 | 3,551.47 | 42.0K |
| 12:53 | 3,551.62 | 3,552.46 | 3,550.86 | 3,551.89 | 50.0K |
| 12:54 | 3,553.53 | 3,553.53 | 3,551.54 | 3,551.54 | 60.0K |
| 12:55 | 3,551.64 | 3,553.79 | 3,551.55 | 3,552.67 | 33.0K |
| 12:56 | 3,552.57 | 3,554.98 | 3,552.49 | 3,553.94 | 39.0K |
| 12:57 | 3,554.37 | 3,555.28 | 3,552.98 | 3,552.98 | 85.0K |
| 12:58 | 3,553.86 | 3,555.22 | 3,553.45 | 3,555.12 | 32.0K |
| 12:59 | 3,553.91 | 3,556.11 | 3,553.91 | 3,554.36 | 71.0K |
| 13:00 | 3,553.52 | 3,556.13 | 3,553.52 | 3,554.97 | 29.0K |
| 13:01 | 3,555.10 | 3,556.04 | 3,554.20 | 3,555.76 | 36.0K |
| 13:02 | 3,556.08 | 3,556.08 | 3,553.43 | 3,554.71 | 73.0K |
| 13:03 | 3,554.75 | 3,555.24 | 3,553.92 | 3,554.58 | 80.0K |
| 13:04 | 3,554.42 | 3,556.46 | 3,554.31 | 3,556.02 | 59.0K |
| 13:05 | 3,555.32 | 3,556.09 | 3,554.39 | 3,555.02 | 47.0K |
| 13:06 | 3,554.94 | 3,555.14 | 3,552.90 | 3,552.90 | 65.0K |
| 13:07 | 3,554.36 | 3,556.44 | 3,553.65 | 3,555.26 | 77.0K |
| 13:08 | 3,555.31 | 3,555.92 | 3,554.17 | 3,554.17 | 40.0K |
| 13:09 | 3,554.85 | 3,556.89 | 3,554.40 | 3,556.76 | 61.0K |
| 13:10 | 3,557.20 | 3,557.20 | 3,554.94 | 3,556.12 | 74.0K |
| 13:11 | 3,556.19 | 3,557.73 | 3,556.03 | 3,556.71 | 37.0K |
| 13:12 | 3,556.25 | 3,557.78 | 3,556.23 | 3,557.30 | 30.0K |
| 13:13 | 3,557.32 | 3,558.83 | 3,557.29 | 3,558.71 | 41.0K |
| 13:14 | 3,558.71 | 3,558.84 | 3,557.27 | 3,557.97 | 48.0K |
| 13:15 | 3,558.08 | 3,559.84 | 3,557.28 | 3,557.28 | 151.0K |
| 13:16 | 3,557.44 | 3,558.62 | 3,557.29 | 3,557.62 | 61.0K |
| 13:17 | 3,557.26 | 3,559.21 | 3,556.48 | 3,556.76 | 51.0K |
| 13:18 | 3,558.32 | 3,559.09 | 3,557.23 | 3,557.53 | 144.0K |
| 13:19 | 3,558.26 | 3,558.54 | 3,556.46 | 3,556.73 | 33.0K |
| 13:20 | 3,556.87 | 3,558.04 | 3,556.40 | 3,557.66 | 30.0K |
| 13:21 | 3,557.02 | 3,557.80 | 3,556.85 | 3,557.70 | 41.0K |
| 13:22 | 3,557.83 | 3,559.06 | 3,557.59 | 3,557.82 | 50.0K |
| 13:23 | 3,558.37 | 3,559.78 | 3,557.65 | 3,557.82 | 38.0K |
| 13:24 | 3,558.17 | 3,559.53 | 3,557.60 | 3,559.53 | 73.0K |
| 13:25 | 3,558.68 | 3,560.07 | 3,558.59 | 3,559.28 | 57.0K |
| 13:26 | 3,559.90 | 3,560.65 | 3,558.09 | 3,558.40 | 168.0K |
| 13:27 | 3,559.07 | 3,560.64 | 3,558.46 | 3,558.68 | 88.0K |
| 13:28 | 3,558.51 | 3,559.57 | 3,558.35 | 3,558.65 | 39.0K |
| 13:29 | 3,558.52 | 3,559.51 | 3,557.18 | 3,557.97 | 37.0K |
| 13:30 | 3,558.79 | 3,560.17 | 3,558.11 | 3,558.69 | 62.0K |
| 13:31 | 3,559.34 | 3,560.54 | 3,558.48 | 3,558.82 | 35.0K |
| 13:32 | 3,558.70 | 3,560.43 | 3,558.02 | 3,559.09 | 32.0K |
| 13:33 | 3,559.12 | 3,559.74 | 3,558.30 | 3,559.09 | 43.0K |
| 13:34 | 3,559.60 | 3,560.08 | 3,558.95 | 3,560.00 | 39.0K |
| 13:35 | 3,559.49 | 3,559.49 | 3,557.88 | 3,559.30 | 52.0K |
| 13:36 | 3,559.19 | 3,559.76 | 3,557.83 | 3,559.16 | 52.0K |
| 13:37 | 3,559.34 | 3,559.50 | 3,557.99 | 3,558.61 | 39.0K |
| 13:38 | 3,559.17 | 3,559.71 | 3,558.19 | 3,559.57 | 47.0K |
| 13:39 | 3,559.62 | 3,561.05 | 3,558.45 | 3,558.58 | 122.0K |
| 13:40 | 3,558.49 | 3,559.87 | 3,558.49 | 3,559.41 | 38.0K |
| 13:41 | 3,559.16 | 3,560.83 | 3,558.86 | 3,560.46 | 69.0K |
| 13:42 | 3,561.05 | 3,561.26 | 3,559.38 | 3,559.96 | 44.0K |
| 13:43 | 3,559.82 | 3,561.66 | 3,559.82 | 3,560.89 | 39.0K |
| 13:44 | 3,561.09 | 3,563.07 | 3,560.65 | 3,560.90 | 91.0K |
| 13:45 | 3,561.16 | 3,563.36 | 3,561.11 | 3,562.93 | 142.0K |
| 13:46 | 3,563.02 | 3,563.94 | 3,562.87 | 3,562.92 | 71.0K |
| 13:47 | 3,563.10 | 3,564.96 | 3,562.63 | 3,562.90 | 39.0K |
| 13:48 | 3,563.16 | 3,563.78 | 3,562.54 | 3,563.35 | 34.0K |
| 13:49 | 3,562.85 | 3,563.40 | 3,562.17 | 3,562.40 | 110.0K |
| 13:50 | 3,562.90 | 3,562.90 | 3,560.72 | 3,561.56 | 36.0K |
| 13:51 | 3,561.06 | 3,561.34 | 3,559.96 | 3,560.09 | 43.0K |
| 13:52 | 3,560.34 | 3,560.54 | 3,558.96 | 3,559.79 | 120.0K |
| 13:53 | 3,559.70 | 3,560.37 | 3,559.49 | 3,559.79 | 47.0K |
| 13:54 | 3,560.13 | 3,560.62 | 3,558.91 | 3,559.21 | 48.0K |
| 13:55 | 3,559.20 | 3,561.26 | 3,559.18 | 3,560.05 | 72.0K |
| 13:56 | 3,560.13 | 3,560.62 | 3,559.16 | 3,560.18 | 112.0K |
| 13:57 | 3,559.11 | 3,560.56 | 3,557.88 | 3,558.99 | 62.0K |
| 13:58 | 3,560.42 | 3,560.42 | 3,559.03 | 3,559.58 | 48.0K |
| 13:59 | 3,559.44 | 3,560.40 | 3,558.73 | 3,560.40 | 47.0K |
| 14:00 | 3,560.14 | 3,560.94 | 3,558.67 | 3,560.20 | 45.0K |
| 14:01 | 3,559.86 | 3,561.89 | 3,559.49 | 3,561.89 | 50.0K |
| 14:02 | 3,561.21 | 3,562.11 | 3,560.84 | 3,561.08 | 38.0K |
| 14:03 | 3,560.81 | 3,562.64 | 3,560.63 | 3,560.63 | 38.0K |
| 14:04 | 3,561.37 | 3,561.37 | 3,560.05 | 3,560.40 | 45.0K |
| 14:05 | 3,560.42 | 3,560.62 | 3,559.28 | 3,560.38 | 66.0K |
| 14:06 | 3,561.84 | 3,561.84 | 3,559.64 | 3,560.23 | 48.0K |
| 14:07 | 3,560.07 | 3,561.04 | 3,559.07 | 3,560.40 | 51.0K |
| 14:08 | 3,559.45 | 3,561.27 | 3,559.45 | 3,560.71 | 175.0K |
| 14:09 | 3,561.02 | 3,561.21 | 3,558.32 | 3,558.82 | 164.0K |
| 14:10 | 3,559.46 | 3,559.65 | 3,558.45 | 3,559.16 | 60.0K |
| 14:11 | 3,559.54 | 3,560.56 | 3,558.82 | 3,559.78 | 69.0K |
| 14:12 | 3,559.89 | 3,560.88 | 3,559.49 | 3,560.25 | 43.0K |
| 14:13 | 3,560.30 | 3,560.61 | 3,559.30 | 3,559.50 | 58.0K |
| 14:14 | 3,561.18 | 3,561.38 | 3,559.81 | 3,560.78 | 47.0K |
| 14:15 | 3,560.62 | 3,561.25 | 3,560.12 | 3,560.45 | 65.0K |
| 14:16 | 3,559.75 | 3,561.98 | 3,559.75 | 3,561.46 | 39.0K |
| 14:17 | 3,561.40 | 3,562.34 | 3,560.41 | 3,560.42 | 46.0K |
| 14:18 | 3,560.45 | 3,561.55 | 3,560.22 | 3,560.84 | 74.0K |
| 14:19 | 3,560.84 | 3,563.03 | 3,560.14 | 3,560.81 | 99.0K |
| 14:20 | 3,560.25 | 3,561.96 | 3,560.25 | 3,560.76 | 41.0K |
| 14:21 | 3,561.55 | 3,562.73 | 3,561.24 | 3,561.86 | 54.0K |
| 14:22 | 3,563.26 | 3,563.87 | 3,561.88 | 3,562.44 | 99.0K |
| 14:23 | 3,562.18 | 3,562.65 | 3,560.79 | 3,562.32 | 47.0K |
| 14:24 | 3,562.31 | 3,563.47 | 3,561.60 | 3,562.42 | 76.0K |
| 14:25 | 3,562.31 | 3,563.94 | 3,562.06 | 3,562.96 | 57.0K |
| 14:26 | 3,563.48 | 3,564.16 | 3,562.30 | 3,562.31 | 62.0K |
| 14:27 | 3,562.03 | 3,564.75 | 3,561.78 | 3,563.55 | 92.0K |
| 14:28 | 3,562.95 | 3,564.58 | 3,562.30 | 3,562.50 | 88.0K |
| 14:29 | 3,563.19 | 3,563.62 | 3,562.11 | 3,562.47 | 178.0K |
| 14:30 | 3,563.43 | 3,564.24 | 3,562.78 | 3,562.88 | 82.0K |
| 14:31 | 3,563.43 | 3,564.51 | 3,562.84 | 3,563.34 | 88.0K |
| 14:32 | 3,563.15 | 3,564.31 | 3,563.07 | 3,563.07 | 60.0K |
| 14:33 | 3,564.20 | 3,565.05 | 3,562.89 | 3,563.41 | 39.0K |
| 14:34 | 3,563.37 | 3,564.63 | 3,562.25 | 3,562.25 | 35.0K |
| 14:35 | 3,562.53 | 3,564.01 | 3,561.82 | 3,561.82 | 48.0K |
| 14:36 | 3,563.58 | 3,564.03 | 3,562.58 | 3,563.67 | 51.0K |
| 14:37 | 3,564.15 | 3,564.59 | 3,562.68 | 3,564.35 | 69.0K |
| 14:38 | 3,564.85 | 3,564.86 | 3,563.04 | 3,564.13 | 52.0K |
| 14:39 | 3,564.61 | 3,565.36 | 3,563.63 | 3,564.50 | 66.0K |
| 14:40 | 3,564.05 | 3,566.15 | 3,563.63 | 3,565.16 | 65.0K |
| 14:41 | 3,565.92 | 3,567.40 | 3,565.38 | 3,565.97 | 72.0K |
| 14:42 | 3,565.80 | 3,567.98 | 3,565.80 | 3,566.43 | 51.0K |
| 14:43 | 3,566.51 | 3,567.68 | 3,566.17 | 3,567.09 | 52.0K |
| 14:44 | 3,567.94 | 3,568.18 | 3,565.99 | 3,567.04 | 157.0K |
| 14:45 | 3,566.42 | 3,568.07 | 3,565.33 | 3,567.49 | 96.0K |
| 14:46 | 3,567.59 | 3,569.57 | 3,567.59 | 3,569.11 | 75.0K |
| 14:47 | 3,569.50 | 3,571.66 | 3,568.97 | 3,571.28 | 213.0K |
| 14:48 | 3,570.56 | 3,571.75 | 3,569.77 | 3,570.40 | 123.0K |
| 14:49 | 3,570.17 | 3,571.68 | 3,569.50 | 3,570.23 | 68.0K |
| 14:50 | 3,570.13 | 3,571.73 | 3,568.74 | 3,568.74 | 67.0K |
| 14:51 | 3,568.61 | 3,571.73 | 3,568.61 | 3,571.54 | 79.0K |
| 14:52 | 3,571.55 | 3,572.24 | 3,569.92 | 3,572.24 | 71.0K |
| 14:53 | 3,571.49 | 3,572.44 | 3,571.00 | 3,571.26 | 79.0K |
| 14:54 | 3,570.47 | 3,572.88 | 3,570.47 | 3,571.58 | 84.0K |
| 14:55 | 3,571.40 | 3,571.98 | 3,570.69 | 3,571.82 | 66.0K |
| 14:56 | 3,571.08 | 3,572.90 | 3,570.33 | 3,572.03 | 81.0K |
| 14:57 | 3,571.58 | 3,572.93 | 3,570.56 | 3,571.92 | 82.0K |
| 14:58 | 3,572.30 | 3,573.56 | 3,572.30 | 3,573.45 | 67.0K |
| 14:59 | 3,571.87 | 3,575.33 | 3,571.87 | 3,573.69 | 220.0K |
| 15:00 | 3,574.72 | 3,576.04 | 3,574.47 | 3,574.53 | 77.0K |
| 15:01 | 3,574.93 | 3,575.99 | 3,574.40 | 3,575.97 | 70.0K |
| 15:02 | 3,575.56 | 3,577.77 | 3,575.29 | 3,576.88 | 66.0K |
| 15:03 | 3,577.04 | 3,578.11 | 3,576.64 | 3,576.78 | 77.0K |
| 15:04 | 3,577.54 | 3,580.99 | 3,577.54 | 3,580.17 | 154.0K |
| 15:05 | 3,580.26 | 3,581.57 | 3,579.80 | 3,581.12 | 71.0K |
| 15:06 | 3,581.36 | 3,581.86 | 3,580.50 | 3,581.33 | 92.0K |
| 15:07 | 3,581.55 | 3,581.55 | 3,579.36 | 3,579.92 | 93.0K |
| 15:08 | 3,579.91 | 3,581.23 | 3,578.51 | 3,581.23 | 101.0K |
| 15:09 | 3,581.20 | 3,581.49 | 3,579.37 | 3,580.07 | 125.0K |
| 15:10 | 3,580.58 | 3,584.33 | 3,580.58 | 3,582.94 | 172.0K |
| 15:11 | 3,583.72 | 3,585.51 | 3,583.55 | 3,585.25 | 141.0K |
| 15:12 | 3,584.89 | 3,586.99 | 3,584.16 | 3,586.37 | 163.0K |
| 15:13 | 3,586.60 | 3,587.45 | 3,585.47 | 3,586.54 | 124.0K |
| 15:14 | 3,586.97 | 3,587.00 | 3,585.45 | 3,585.85 | 119.0K |
| 15:15 | 3,585.79 | 3,587.60 | 3,585.44 | 3,587.12 | 158.0K |
| 15:16 | 3,586.88 | 3,588.34 | 3,586.15 | 3,586.79 | 201.0K |
| 15:17 | 3,586.88 | 3,588.27 | 3,586.50 | 3,586.60 | 173.0K |
| 15:18 | 3,587.40 | 3,588.67 | 3,585.25 | 3,585.25 | 115.0K |
| 15:19 | 3,584.91 | 3,587.13 | 3,584.79 | 3,587.13 | 137.0K |
| 15:20 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 4.0K |
| 15:21 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:22 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:23 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:24 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:25 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:26 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:27 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:28 | 3,587.33 | 3,587.33 | 3,587.33 | 3,587.33 | 0.0K |
| 15:29 | 3,587.33 | 3,587.68 | 3,586.92 | 3,586.92 | 3,212.0K |