3,836.36
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,794.35 | 3,800.08 | 3,792.62 | 3,800.08 | 2,120.0K |
| 09:01 | 3,801.87 | 3,807.01 | 3,801.87 | 3,804.39 | 392.0K |
| 09:02 | 3,805.70 | 3,807.13 | 3,802.04 | 3,802.04 | 300.0K |
| 09:03 | 3,801.69 | 3,801.86 | 3,790.16 | 3,793.01 | 379.0K |
| 09:04 | 3,793.56 | 3,794.01 | 3,784.79 | 3,787.73 | 414.0K |
| 09:05 | 3,784.30 | 3,792.69 | 3,784.30 | 3,788.32 | 253.0K |
| 09:06 | 3,789.68 | 3,792.16 | 3,787.11 | 3,790.86 | 289.0K |
| 09:07 | 3,790.58 | 3,792.66 | 3,788.93 | 3,791.22 | 192.0K |
| 09:08 | 3,791.16 | 3,796.10 | 3,790.25 | 3,795.42 | 91.0K |
| 09:09 | 3,794.76 | 3,799.95 | 3,794.29 | 3,799.59 | 419.0K |
| 09:10 | 3,799.76 | 3,802.39 | 3,797.68 | 3,800.18 | 154.0K |
| 09:11 | 3,798.90 | 3,802.41 | 3,796.48 | 3,801.59 | 160.0K |
| 09:12 | 3,799.73 | 3,802.48 | 3,798.01 | 3,801.53 | 528.0K |
| 09:13 | 3,800.82 | 3,803.15 | 3,798.95 | 3,801.41 | 233.0K |
| 09:14 | 3,800.36 | 3,803.24 | 3,792.70 | 3,793.77 | 158.0K |
| 09:15 | 3,792.93 | 3,792.93 | 3,785.86 | 3,785.86 | 367.0K |
| 09:16 | 3,787.84 | 3,787.84 | 3,782.81 | 3,785.49 | 247.0K |
| 09:17 | 3,786.49 | 3,786.49 | 3,779.94 | 3,779.94 | 173.0K |
| 09:18 | 3,781.25 | 3,785.63 | 3,780.49 | 3,782.88 | 177.0K |
| 09:19 | 3,782.42 | 3,785.87 | 3,780.88 | 3,785.87 | 141.0K |
| 09:20 | 3,785.18 | 3,787.84 | 3,781.63 | 3,783.98 | 204.0K |
| 09:21 | 3,784.20 | 3,785.29 | 3,775.80 | 3,778.46 | 167.0K |
| 09:22 | 3,777.76 | 3,777.76 | 3,773.99 | 3,775.27 | 70.0K |
| 09:23 | 3,775.15 | 3,780.13 | 3,774.44 | 3,777.26 | 143.0K |
| 09:24 | 3,775.03 | 3,779.43 | 3,775.03 | 3,778.00 | 101.0K |
| 09:25 | 3,779.37 | 3,779.78 | 3,774.71 | 3,776.02 | 166.0K |
| 09:26 | 3,777.02 | 3,778.14 | 3,774.95 | 3,777.97 | 58.0K |
| 09:27 | 3,777.52 | 3,780.05 | 3,776.18 | 3,779.65 | 93.0K |
| 09:28 | 3,777.96 | 3,778.99 | 3,775.27 | 3,778.81 | 57.0K |
| 09:29 | 3,778.48 | 3,780.50 | 3,776.49 | 3,778.88 | 42.0K |
| 09:30 | 3,777.92 | 3,785.14 | 3,777.92 | 3,783.44 | 181.0K |
| 09:31 | 3,785.17 | 3,786.41 | 3,780.00 | 3,782.86 | 110.0K |
| 09:32 | 3,782.78 | 3,785.26 | 3,781.86 | 3,783.86 | 197.0K |
| 09:33 | 3,783.31 | 3,783.31 | 3,780.55 | 3,780.90 | 114.0K |
| 09:34 | 3,779.53 | 3,779.53 | 3,770.85 | 3,772.26 | 161.0K |
| 09:35 | 3,772.75 | 3,773.46 | 3,770.51 | 3,771.34 | 122.0K |
| 09:36 | 3,771.31 | 3,771.77 | 3,767.85 | 3,771.29 | 88.0K |
| 09:37 | 3,771.80 | 3,771.80 | 3,765.72 | 3,766.47 | 69.0K |
| 09:38 | 3,768.10 | 3,768.10 | 3,765.24 | 3,766.19 | 128.0K |
| 09:39 | 3,766.46 | 3,769.66 | 3,766.25 | 3,768.54 | 65.0K |
| 09:40 | 3,767.86 | 3,771.66 | 3,766.56 | 3,767.14 | 121.0K |
| 09:41 | 3,766.00 | 3,766.37 | 3,758.92 | 3,759.99 | 185.0K |
| 09:42 | 3,757.37 | 3,759.93 | 3,755.46 | 3,759.93 | 192.0K |
| 09:43 | 3,760.37 | 3,764.63 | 3,759.07 | 3,764.63 | 126.0K |
| 09:44 | 3,762.44 | 3,765.39 | 3,762.44 | 3,765.30 | 68.0K |
| 09:45 | 3,765.61 | 3,765.96 | 3,760.31 | 3,763.20 | 74.0K |
| 09:46 | 3,760.68 | 3,763.36 | 3,759.88 | 3,762.38 | 59.0K |
| 09:47 | 3,762.76 | 3,762.76 | 3,758.44 | 3,759.88 | 38.0K |
| 09:48 | 3,760.19 | 3,760.19 | 3,752.77 | 3,753.98 | 66.0K |
| 09:49 | 3,753.64 | 3,753.64 | 3,749.16 | 3,749.28 | 193.0K |
| 09:50 | 3,749.30 | 3,750.13 | 3,747.00 | 3,747.99 | 100.0K |
| 09:51 | 3,749.26 | 3,751.21 | 3,745.51 | 3,747.46 | 123.0K |
| 09:52 | 3,747.02 | 3,747.02 | 3,741.56 | 3,743.16 | 222.0K |
| 09:53 | 3,742.57 | 3,742.98 | 3,738.36 | 3,739.07 | 140.0K |
| 09:54 | 3,741.51 | 3,743.14 | 3,737.62 | 3,739.17 | 170.0K |
| 09:55 | 3,740.25 | 3,742.16 | 3,737.60 | 3,738.82 | 94.0K |
| 09:56 | 3,739.55 | 3,740.98 | 3,737.34 | 3,738.82 | 119.0K |
| 09:57 | 3,737.06 | 3,744.96 | 3,737.06 | 3,743.13 | 135.0K |
| 09:58 | 3,744.24 | 3,748.09 | 3,742.77 | 3,743.99 | 56.0K |
| 09:59 | 3,744.32 | 3,749.38 | 3,743.54 | 3,749.38 | 124.0K |
| 10:00 | 3,749.32 | 3,751.40 | 3,746.06 | 3,751.40 | 53.0K |
| 10:01 | 3,749.96 | 3,751.35 | 3,748.34 | 3,748.79 | 72.0K |
| 10:02 | 3,748.06 | 3,751.57 | 3,748.06 | 3,751.57 | 91.0K |
| 10:03 | 3,750.05 | 3,753.01 | 3,749.88 | 3,752.12 | 35.0K |
| 10:04 | 3,752.80 | 3,755.40 | 3,749.55 | 3,750.74 | 251.0K |
| 10:05 | 3,750.41 | 3,753.71 | 3,749.79 | 3,752.69 | 34.0K |
| 10:06 | 3,751.47 | 3,757.73 | 3,751.47 | 3,753.64 | 49.0K |
| 10:07 | 3,753.96 | 3,758.06 | 3,753.96 | 3,756.02 | 54.0K |
| 10:08 | 3,757.03 | 3,757.76 | 3,753.34 | 3,755.65 | 42.0K |
| 10:09 | 3,756.03 | 3,756.85 | 3,753.34 | 3,755.42 | 20.0K |
| 10:10 | 3,755.76 | 3,757.34 | 3,752.84 | 3,756.21 | 28.0K |
| 10:11 | 3,754.04 | 3,755.86 | 3,751.81 | 3,754.09 | 32.0K |
| 10:12 | 3,753.20 | 3,754.93 | 3,752.68 | 3,754.82 | 31.0K |
| 10:13 | 3,754.49 | 3,754.49 | 3,749.37 | 3,750.51 | 60.0K |
| 10:14 | 3,750.15 | 3,752.71 | 3,749.47 | 3,750.22 | 39.0K |
| 10:15 | 3,750.31 | 3,752.59 | 3,749.35 | 3,751.83 | 39.0K |
| 10:16 | 3,752.05 | 3,752.25 | 3,746.80 | 3,747.57 | 55.0K |
| 10:17 | 3,747.43 | 3,748.79 | 3,744.70 | 3,746.07 | 27.0K |
| 10:18 | 3,744.59 | 3,744.59 | 3,739.27 | 3,740.55 | 103.0K |
| 10:19 | 3,740.55 | 3,740.55 | 3,734.92 | 3,737.34 | 72.0K |
| 10:20 | 3,735.10 | 3,739.73 | 3,732.09 | 3,739.73 | 120.0K |
| 10:21 | 3,739.52 | 3,739.52 | 3,735.43 | 3,735.80 | 34.0K |
| 10:22 | 3,734.76 | 3,736.00 | 3,732.10 | 3,733.27 | 59.0K |
| 10:23 | 3,733.93 | 3,734.98 | 3,732.38 | 3,732.90 | 113.0K |
| 10:24 | 3,735.34 | 3,735.34 | 3,731.20 | 3,732.14 | 54.0K |
| 10:25 | 3,732.95 | 3,734.22 | 3,730.12 | 3,733.48 | 105.0K |
| 10:26 | 3,731.28 | 3,734.10 | 3,729.87 | 3,731.91 | 213.0K |
| 10:27 | 3,733.24 | 3,734.57 | 3,730.87 | 3,731.98 | 45.0K |
| 10:28 | 3,731.72 | 3,734.89 | 3,730.90 | 3,734.89 | 83.0K |
| 10:29 | 3,733.55 | 3,736.58 | 3,732.97 | 3,733.11 | 55.0K |
| 10:30 | 3,733.99 | 3,737.02 | 3,732.87 | 3,735.38 | 42.0K |
| 10:31 | 3,735.15 | 3,740.58 | 3,733.78 | 3,740.58 | 24.0K |
| 10:32 | 3,739.91 | 3,742.01 | 3,738.70 | 3,741.96 | 60.0K |
| 10:33 | 3,741.31 | 3,743.77 | 3,741.31 | 3,743.77 | 27.0K |
| 10:34 | 3,742.19 | 3,745.35 | 3,742.19 | 3,743.99 | 60.0K |
| 10:35 | 3,744.94 | 3,746.99 | 3,743.96 | 3,745.37 | 38.0K |
| 10:36 | 3,746.26 | 3,746.45 | 3,742.90 | 3,743.70 | 37.0K |
| 10:37 | 3,741.87 | 3,743.07 | 3,740.26 | 3,741.82 | 27.0K |
| 10:38 | 3,742.29 | 3,742.59 | 3,739.41 | 3,739.78 | 43.0K |
| 10:39 | 3,739.52 | 3,740.72 | 3,737.32 | 3,738.91 | 16.0K |
| 10:40 | 3,738.68 | 3,739.04 | 3,735.29 | 3,735.58 | 145.0K |
| 10:41 | 3,735.04 | 3,740.31 | 3,734.85 | 3,738.85 | 49.0K |
| 10:42 | 3,740.20 | 3,742.82 | 3,739.34 | 3,740.90 | 28.0K |
| 10:43 | 3,741.89 | 3,743.07 | 3,739.91 | 3,741.83 | 31.0K |
| 10:44 | 3,740.91 | 3,742.85 | 3,740.02 | 3,742.54 | 41.0K |
| 10:45 | 3,742.39 | 3,743.61 | 3,739.91 | 3,741.68 | 36.0K |
| 10:46 | 3,741.32 | 3,742.36 | 3,739.73 | 3,741.18 | 46.0K |
| 10:47 | 3,741.17 | 3,744.01 | 3,740.07 | 3,740.38 | 34.0K |
| 10:48 | 3,741.72 | 3,742.86 | 3,739.87 | 3,742.86 | 65.0K |
| 10:49 | 3,743.43 | 3,743.43 | 3,739.96 | 3,742.84 | 15.0K |
| 10:50 | 3,742.05 | 3,742.21 | 3,740.23 | 3,741.81 | 23.0K |
| 10:51 | 3,742.42 | 3,744.55 | 3,741.13 | 3,743.58 | 29.0K |
| 10:52 | 3,743.94 | 3,743.94 | 3,740.81 | 3,742.15 | 26.0K |
| 10:53 | 3,740.85 | 3,743.22 | 3,740.85 | 3,741.83 | 24.0K |
| 10:54 | 3,741.13 | 3,741.20 | 3,738.88 | 3,740.93 | 37.0K |
| 10:55 | 3,740.53 | 3,740.70 | 3,737.55 | 3,738.93 | 30.0K |
| 10:56 | 3,739.24 | 3,740.19 | 3,738.10 | 3,739.92 | 25.0K |
| 10:57 | 3,739.92 | 3,740.51 | 3,738.51 | 3,738.96 | 30.0K |
| 10:58 | 3,739.65 | 3,740.37 | 3,737.96 | 3,739.57 | 96.0K |
| 10:59 | 3,737.88 | 3,741.41 | 3,737.88 | 3,739.96 | 42.0K |
| 11:00 | 3,740.30 | 3,745.21 | 3,740.30 | 3,744.59 | 41.0K |
| 11:01 | 3,744.31 | 3,745.73 | 3,742.89 | 3,743.57 | 22.0K |
| 11:02 | 3,744.04 | 3,746.77 | 3,743.17 | 3,745.45 | 37.0K |
| 11:03 | 3,745.27 | 3,747.67 | 3,744.94 | 3,746.06 | 86.0K |
| 11:04 | 3,746.58 | 3,747.81 | 3,745.78 | 3,746.43 | 32.0K |
| 11:05 | 3,747.57 | 3,750.76 | 3,747.12 | 3,749.58 | 54.0K |
| 11:06 | 3,749.86 | 3,752.72 | 3,748.36 | 3,751.10 | 53.0K |
| 11:07 | 3,749.64 | 3,752.07 | 3,749.29 | 3,751.12 | 32.0K |
| 11:08 | 3,749.68 | 3,753.81 | 3,749.41 | 3,753.81 | 116.0K |
| 11:09 | 3,752.34 | 3,754.75 | 3,750.62 | 3,753.45 | 35.0K |
| 11:10 | 3,752.59 | 3,752.59 | 3,749.26 | 3,750.67 | 42.0K |
| 11:11 | 3,750.37 | 3,753.95 | 3,750.12 | 3,753.95 | 186.0K |
| 11:12 | 3,753.11 | 3,754.92 | 3,751.59 | 3,753.05 | 43.0K |
| 11:13 | 3,752.40 | 3,754.08 | 3,750.39 | 3,750.60 | 30.0K |
| 11:14 | 3,750.62 | 3,754.10 | 3,750.62 | 3,752.11 | 60.0K |
| 11:15 | 3,751.94 | 3,753.52 | 3,750.55 | 3,752.68 | 48.0K |
| 11:16 | 3,754.52 | 3,754.52 | 3,751.78 | 3,752.40 | 16.0K |
| 11:17 | 3,752.00 | 3,755.11 | 3,751.39 | 3,754.16 | 23.0K |
| 11:18 | 3,753.87 | 3,754.14 | 3,751.99 | 3,753.18 | 17.0K |
| 11:19 | 3,751.64 | 3,754.06 | 3,751.33 | 3,754.06 | 21.0K |
| 11:20 | 3,754.57 | 3,757.20 | 3,752.93 | 3,754.52 | 37.0K |
| 11:21 | 3,754.87 | 3,758.34 | 3,754.31 | 3,758.34 | 21.0K |
| 11:22 | 3,757.14 | 3,759.73 | 3,757.14 | 3,759.73 | 22.0K |
| 11:23 | 3,758.89 | 3,759.88 | 3,757.29 | 3,759.00 | 48.0K |
| 11:24 | 3,758.90 | 3,761.01 | 3,758.36 | 3,760.21 | 28.0K |
| 11:25 | 3,761.68 | 3,761.68 | 3,758.76 | 3,760.04 | 19.0K |
| 11:26 | 3,760.15 | 3,762.19 | 3,758.96 | 3,761.74 | 32.0K |
| 11:27 | 3,761.72 | 3,763.59 | 3,759.59 | 3,759.59 | 134.0K |
| 11:28 | 3,760.06 | 3,760.06 | 3,755.95 | 3,757.40 | 44.0K |
| 11:29 | 3,757.37 | 3,758.42 | 3,755.04 | 3,755.04 | 45.0K |
| 11:30 | 3,756.69 | 3,758.63 | 3,755.37 | 3,757.21 | 23.0K |
| 11:31 | 3,758.42 | 3,759.01 | 3,756.09 | 3,758.73 | 19.0K |
| 11:32 | 3,758.41 | 3,759.29 | 3,756.50 | 3,757.10 | 16.0K |
| 11:33 | 3,757.96 | 3,760.09 | 3,756.64 | 3,758.41 | 22.0K |
| 11:34 | 3,759.30 | 3,760.04 | 3,757.53 | 3,759.91 | 16.0K |
| 11:35 | 3,758.40 | 3,759.70 | 3,757.12 | 3,757.91 | 40.0K |
| 11:36 | 3,757.31 | 3,762.46 | 3,756.82 | 3,760.00 | 83.0K |
| 11:37 | 3,760.28 | 3,762.52 | 3,759.23 | 3,762.04 | 33.0K |
| 11:38 | 3,763.65 | 3,766.39 | 3,762.60 | 3,766.39 | 55.0K |
| 11:39 | 3,765.51 | 3,768.05 | 3,764.91 | 3,766.79 | 31.0K |
| 11:40 | 3,766.44 | 3,767.92 | 3,764.14 | 3,766.76 | 73.0K |
| 11:41 | 3,766.53 | 3,767.72 | 3,764.04 | 3,765.94 | 21.0K |
| 11:42 | 3,766.65 | 3,767.67 | 3,764.88 | 3,767.21 | 18.0K |
| 11:43 | 3,767.58 | 3,770.67 | 3,766.01 | 3,769.42 | 66.0K |
| 11:44 | 3,769.18 | 3,770.22 | 3,766.32 | 3,768.94 | 23.0K |
| 11:45 | 3,767.86 | 3,772.07 | 3,767.86 | 3,772.07 | 67.0K |
| 11:46 | 3,771.95 | 3,772.18 | 3,768.94 | 3,770.14 | 17.0K |
| 11:47 | 3,769.92 | 3,771.80 | 3,768.38 | 3,770.92 | 16.0K |
| 11:48 | 3,769.63 | 3,772.62 | 3,768.75 | 3,772.46 | 36.0K |
| 11:49 | 3,771.91 | 3,771.91 | 3,769.79 | 3,769.89 | 26.0K |
| 11:50 | 3,771.03 | 3,772.45 | 3,769.99 | 3,770.11 | 24.0K |
| 11:51 | 3,772.23 | 3,772.23 | 3,768.40 | 3,768.40 | 18.0K |
| 11:52 | 3,766.95 | 3,769.91 | 3,766.38 | 3,769.31 | 36.0K |
| 11:53 | 3,767.93 | 3,769.17 | 3,766.27 | 3,767.52 | 15.0K |
| 11:54 | 3,769.75 | 3,769.75 | 3,766.83 | 3,767.94 | 30.0K |
| 11:55 | 3,766.02 | 3,767.12 | 3,764.42 | 3,764.42 | 18.0K |
| 11:56 | 3,765.45 | 3,765.59 | 3,762.25 | 3,762.95 | 41.0K |
| 11:57 | 3,765.27 | 3,765.34 | 3,762.90 | 3,763.71 | 21.0K |
| 11:58 | 3,764.97 | 3,767.77 | 3,764.66 | 3,767.39 | 32.0K |
| 11:59 | 3,766.71 | 3,769.11 | 3,764.82 | 3,764.82 | 24.0K |
| 12:00 | 3,765.40 | 3,767.64 | 3,764.03 | 3,767.60 | 16.0K |
| 12:01 | 3,768.17 | 3,770.17 | 3,767.16 | 3,768.83 | 42.0K |
| 12:02 | 3,768.25 | 3,768.25 | 3,766.22 | 3,767.57 | 17.0K |
| 12:03 | 3,768.00 | 3,770.90 | 3,767.90 | 3,770.59 | 29.0K |
| 12:04 | 3,769.02 | 3,773.06 | 3,769.02 | 3,771.54 | 26.0K |
| 12:05 | 3,771.85 | 3,772.83 | 3,770.00 | 3,771.89 | 20.0K |
| 12:06 | 3,770.60 | 3,773.67 | 3,770.60 | 3,772.39 | 62.0K |
| 12:07 | 3,772.85 | 3,773.38 | 3,770.55 | 3,771.88 | 44.0K |
| 12:08 | 3,770.04 | 3,772.85 | 3,770.04 | 3,772.59 | 15.0K |
| 12:09 | 3,772.22 | 3,772.96 | 3,769.51 | 3,770.15 | 31.0K |
| 12:10 | 3,769.93 | 3,771.06 | 3,768.15 | 3,769.84 | 38.0K |
| 12:11 | 3,770.46 | 3,770.74 | 3,767.34 | 3,768.76 | 27.0K |
| 12:12 | 3,769.20 | 3,769.20 | 3,767.55 | 3,768.20 | 21.0K |
| 12:13 | 3,766.94 | 3,770.37 | 3,766.94 | 3,768.61 | 52.0K |
| 12:14 | 3,768.87 | 3,769.69 | 3,766.92 | 3,768.35 | 16.0K |
| 12:15 | 3,767.97 | 3,770.16 | 3,767.67 | 3,767.67 | 46.0K |
| 12:16 | 3,767.21 | 3,769.84 | 3,767.05 | 3,767.89 | 15.0K |
| 12:17 | 3,767.89 | 3,771.14 | 3,767.43 | 3,771.14 | 48.0K |
| 12:18 | 3,770.82 | 3,771.70 | 3,770.16 | 3,770.32 | 22.0K |
| 12:19 | 3,770.68 | 3,771.99 | 3,769.53 | 3,769.65 | 15.0K |
| 12:20 | 3,770.19 | 3,771.06 | 3,769.44 | 3,769.44 | 37.0K |
| 12:21 | 3,769.86 | 3,771.38 | 3,767.30 | 3,769.30 | 19.0K |
| 12:22 | 3,768.18 | 3,769.75 | 3,766.97 | 3,769.75 | 86.0K |
| 12:23 | 3,769.59 | 3,770.57 | 3,766.93 | 3,770.56 | 15.0K |
| 12:24 | 3,768.79 | 3,769.75 | 3,767.01 | 3,769.51 | 13.0K |
| 12:25 | 3,768.29 | 3,771.21 | 3,768.15 | 3,771.21 | 18.0K |
| 12:26 | 3,770.20 | 3,770.99 | 3,768.60 | 3,769.47 | 11.0K |
| 12:27 | 3,770.56 | 3,770.56 | 3,767.84 | 3,768.64 | 18.0K |
| 12:28 | 3,769.83 | 3,770.71 | 3,766.88 | 3,769.44 | 13.0K |
| 12:29 | 3,768.30 | 3,770.33 | 3,767.93 | 3,770.30 | 15.0K |
| 12:30 | 3,768.34 | 3,769.85 | 3,767.37 | 3,768.71 | 13.0K |
| 12:31 | 3,768.29 | 3,769.50 | 3,766.97 | 3,767.54 | 42.0K |
| 12:32 | 3,767.96 | 3,768.98 | 3,767.37 | 3,768.21 | 18.0K |
| 12:33 | 3,769.06 | 3,770.43 | 3,767.12 | 3,768.99 | 15.0K |
| 12:34 | 3,767.69 | 3,769.08 | 3,766.85 | 3,768.01 | 16.0K |
| 12:35 | 3,768.58 | 3,768.79 | 3,766.52 | 3,767.49 | 15.0K |
| 12:36 | 3,767.78 | 3,769.63 | 3,766.30 | 3,768.89 | 17.0K |
| 12:37 | 3,767.30 | 3,769.20 | 3,766.70 | 3,768.43 | 13.0K |
| 12:38 | 3,768.30 | 3,770.12 | 3,766.86 | 3,767.96 | 20.0K |
| 12:39 | 3,768.30 | 3,770.00 | 3,767.06 | 3,768.62 | 14.0K |
| 12:40 | 3,767.74 | 3,772.21 | 3,767.74 | 3,772.21 | 23.0K |
| 12:41 | 3,771.10 | 3,772.45 | 3,769.27 | 3,769.95 | 24.0K |
| 12:42 | 3,771.56 | 3,772.60 | 3,769.90 | 3,771.66 | 23.0K |
| 12:43 | 3,770.75 | 3,772.43 | 3,769.48 | 3,770.22 | 25.0K |
| 12:44 | 3,771.34 | 3,772.50 | 3,768.84 | 3,771.73 | 27.0K |
| 12:45 | 3,772.82 | 3,772.82 | 3,768.05 | 3,769.13 | 34.0K |
| 12:46 | 3,768.52 | 3,770.85 | 3,767.21 | 3,769.05 | 17.0K |
| 12:47 | 3,767.40 | 3,771.22 | 3,767.40 | 3,770.32 | 29.0K |
| 12:48 | 3,770.16 | 3,771.64 | 3,768.16 | 3,770.62 | 19.0K |
| 12:49 | 3,770.90 | 3,772.24 | 3,768.77 | 3,771.04 | 31.0K |
| 12:50 | 3,769.04 | 3,772.47 | 3,769.04 | 3,771.66 | 16.0K |
| 12:51 | 3,771.72 | 3,773.06 | 3,769.51 | 3,770.60 | 23.0K |
| 12:52 | 3,771.04 | 3,772.86 | 3,769.98 | 3,772.03 | 15.0K |
| 12:53 | 3,771.50 | 3,772.96 | 3,770.68 | 3,772.83 | 21.0K |
| 12:54 | 3,771.27 | 3,771.53 | 3,769.28 | 3,770.04 | 20.0K |
| 12:55 | 3,770.84 | 3,773.38 | 3,769.58 | 3,772.41 | 30.0K |
| 12:56 | 3,771.47 | 3,772.45 | 3,770.80 | 3,770.95 | 16.0K |
| 12:57 | 3,771.72 | 3,772.94 | 3,770.37 | 3,771.58 | 20.0K |
| 12:58 | 3,771.34 | 3,773.18 | 3,770.83 | 3,773.18 | 102.0K |
| 12:59 | 3,772.13 | 3,772.97 | 3,771.34 | 3,771.84 | 30.0K |
| 13:00 | 3,773.72 | 3,773.72 | 3,770.02 | 3,773.53 | 19.0K |
| 13:01 | 3,771.63 | 3,775.57 | 3,771.63 | 3,774.41 | 36.0K |
| 13:02 | 3,775.07 | 3,775.38 | 3,772.97 | 3,773.60 | 14.0K |
| 13:03 | 3,774.03 | 3,775.85 | 3,772.78 | 3,773.52 | 22.0K |
| 13:04 | 3,774.15 | 3,774.78 | 3,772.86 | 3,773.66 | 20.0K |
| 13:05 | 3,774.38 | 3,775.48 | 3,771.41 | 3,773.72 | 30.0K |
| 13:06 | 3,775.86 | 3,776.17 | 3,772.46 | 3,774.31 | 15.0K |
| 13:07 | 3,776.37 | 3,776.37 | 3,772.62 | 3,774.76 | 35.0K |
| 13:08 | 3,773.38 | 3,775.18 | 3,773.06 | 3,775.18 | 24.0K |
| 13:09 | 3,775.68 | 3,776.93 | 3,772.49 | 3,776.41 | 51.0K |
| 13:10 | 3,776.60 | 3,777.22 | 3,774.53 | 3,776.03 | 33.0K |
| 13:11 | 3,775.39 | 3,776.54 | 3,775.01 | 3,775.45 | 34.0K |
| 13:12 | 3,776.39 | 3,777.03 | 3,774.57 | 3,775.97 | 21.0K |
| 13:13 | 3,774.49 | 3,776.11 | 3,773.70 | 3,774.86 | 53.0K |
| 13:14 | 3,774.65 | 3,776.17 | 3,771.43 | 3,771.90 | 41.0K |
| 13:15 | 3,772.40 | 3,774.57 | 3,769.52 | 3,772.52 | 31.0K |
| 13:16 | 3,772.18 | 3,775.10 | 3,771.21 | 3,772.61 | 179.0K |
| 13:17 | 3,774.10 | 3,774.75 | 3,772.68 | 3,773.74 | 35.0K |
| 13:18 | 3,774.59 | 3,775.31 | 3,772.68 | 3,773.53 | 203.0K |
| 13:19 | 3,773.39 | 3,776.31 | 3,772.61 | 3,773.16 | 19.0K |
| 13:20 | 3,774.66 | 3,777.21 | 3,774.31 | 3,776.38 | 32.0K |
| 13:21 | 3,775.32 | 3,777.47 | 3,773.68 | 3,775.34 | 18.0K |
| 13:22 | 3,776.45 | 3,776.81 | 3,774.36 | 3,776.35 | 19.0K |
| 13:23 | 3,776.16 | 3,777.26 | 3,774.82 | 3,776.38 | 18.0K |
| 13:24 | 3,775.23 | 3,776.37 | 3,773.88 | 3,775.10 | 24.0K |
| 13:25 | 3,775.15 | 3,775.48 | 3,772.40 | 3,774.79 | 24.0K |
| 13:26 | 3,774.65 | 3,775.27 | 3,771.88 | 3,771.88 | 30.0K |
| 13:27 | 3,773.25 | 3,774.44 | 3,771.85 | 3,773.29 | 41.0K |
| 13:28 | 3,771.74 | 3,773.88 | 3,771.70 | 3,773.55 | 30.0K |
| 13:29 | 3,773.28 | 3,773.28 | 3,770.95 | 3,772.72 | 33.0K |
| 13:30 | 3,773.80 | 3,773.80 | 3,767.67 | 3,770.34 | 179.0K |
| 13:31 | 3,769.36 | 3,770.81 | 3,768.55 | 3,768.97 | 20.0K |
| 13:32 | 3,769.86 | 3,771.70 | 3,769.27 | 3,770.85 | 31.0K |
| 13:33 | 3,769.50 | 3,771.39 | 3,768.84 | 3,769.46 | 31.0K |
| 13:34 | 3,769.00 | 3,771.30 | 3,768.76 | 3,770.21 | 30.0K |
| 13:35 | 3,769.95 | 3,770.36 | 3,767.86 | 3,769.51 | 35.0K |
| 13:36 | 3,768.84 | 3,770.32 | 3,766.70 | 3,769.50 | 28.0K |
| 13:37 | 3,768.98 | 3,769.90 | 3,765.17 | 3,766.46 | 23.0K |
| 13:38 | 3,765.25 | 3,767.12 | 3,762.43 | 3,765.88 | 42.0K |
| 13:39 | 3,766.03 | 3,767.07 | 3,763.41 | 3,764.74 | 41.0K |
| 13:40 | 3,766.21 | 3,766.83 | 3,764.08 | 3,765.02 | 39.0K |
| 13:41 | 3,766.09 | 3,766.72 | 3,764.07 | 3,766.59 | 35.0K |
| 13:42 | 3,767.02 | 3,767.02 | 3,764.05 | 3,765.37 | 29.0K |
| 13:43 | 3,766.75 | 3,769.60 | 3,765.12 | 3,765.41 | 30.0K |
| 13:44 | 3,765.91 | 3,767.89 | 3,765.13 | 3,767.89 | 26.0K |
| 13:45 | 3,766.45 | 3,769.38 | 3,766.34 | 3,769.38 | 29.0K |
| 13:46 | 3,768.25 | 3,768.87 | 3,766.66 | 3,767.47 | 41.0K |
| 13:47 | 3,767.98 | 3,770.06 | 3,766.80 | 3,768.69 | 134.0K |
| 13:48 | 3,767.33 | 3,770.19 | 3,767.33 | 3,768.43 | 24.0K |
| 13:49 | 3,767.88 | 3,770.92 | 3,767.88 | 3,770.09 | 25.0K |
| 13:50 | 3,769.21 | 3,770.93 | 3,768.04 | 3,768.75 | 20.0K |
| 13:51 | 3,769.67 | 3,770.69 | 3,768.21 | 3,768.21 | 23.0K |
| 13:52 | 3,769.22 | 3,770.98 | 3,766.91 | 3,769.32 | 29.0K |
| 13:53 | 3,769.09 | 3,770.14 | 3,767.54 | 3,767.74 | 26.0K |
| 13:54 | 3,769.63 | 3,770.55 | 3,767.78 | 3,769.73 | 38.0K |
| 13:55 | 3,769.11 | 3,770.97 | 3,768.17 | 3,768.17 | 33.0K |
| 13:56 | 3,769.10 | 3,770.87 | 3,768.18 | 3,768.94 | 166.0K |
| 13:57 | 3,769.15 | 3,771.55 | 3,767.86 | 3,769.80 | 35.0K |
| 13:58 | 3,768.19 | 3,770.97 | 3,768.19 | 3,770.97 | 34.0K |
| 13:59 | 3,769.98 | 3,771.06 | 3,768.37 | 3,769.30 | 54.0K |
| 14:00 | 3,769.20 | 3,771.90 | 3,768.22 | 3,769.00 | 103.0K |
| 14:01 | 3,767.82 | 3,770.97 | 3,767.82 | 3,768.10 | 39.0K |
| 14:02 | 3,766.75 | 3,769.27 | 3,765.89 | 3,766.48 | 45.0K |
| 14:03 | 3,766.73 | 3,768.53 | 3,766.06 | 3,767.90 | 24.0K |
| 14:04 | 3,767.28 | 3,768.88 | 3,766.71 | 3,767.79 | 38.0K |
| 14:05 | 3,768.13 | 3,769.20 | 3,766.35 | 3,768.77 | 36.0K |
| 14:06 | 3,768.12 | 3,770.85 | 3,767.85 | 3,770.06 | 41.0K |
| 14:07 | 3,770.53 | 3,772.12 | 3,769.41 | 3,769.88 | 40.0K |
| 14:08 | 3,770.80 | 3,771.71 | 3,768.36 | 3,768.36 | 59.0K |
| 14:09 | 3,768.90 | 3,772.02 | 3,768.90 | 3,771.30 | 55.0K |
| 14:10 | 3,770.01 | 3,771.63 | 3,768.41 | 3,771.49 | 25.0K |
| 14:11 | 3,768.37 | 3,772.01 | 3,768.37 | 3,771.30 | 40.0K |
| 14:12 | 3,771.39 | 3,772.33 | 3,769.08 | 3,769.56 | 67.0K |
| 14:13 | 3,770.96 | 3,771.81 | 3,769.88 | 3,770.42 | 43.0K |
| 14:14 | 3,770.69 | 3,772.29 | 3,768.10 | 3,769.69 | 118.0K |
| 14:15 | 3,769.44 | 3,770.77 | 3,768.03 | 3,768.08 | 26.0K |
| 14:16 | 3,769.37 | 3,770.05 | 3,766.41 | 3,766.79 | 87.0K |
| 14:17 | 3,767.45 | 3,768.72 | 3,766.59 | 3,767.77 | 52.0K |
| 14:18 | 3,767.64 | 3,769.52 | 3,767.09 | 3,767.09 | 21.0K |
| 14:19 | 3,767.68 | 3,769.05 | 3,766.15 | 3,768.15 | 18.0K |
| 14:20 | 3,768.03 | 3,770.37 | 3,766.89 | 3,768.18 | 58.0K |
| 14:21 | 3,769.32 | 3,771.19 | 3,767.69 | 3,768.89 | 30.0K |
| 14:22 | 3,769.16 | 3,770.24 | 3,767.22 | 3,769.06 | 33.0K |
| 14:23 | 3,768.55 | 3,770.28 | 3,766.74 | 3,767.13 | 23.0K |
| 14:24 | 3,769.33 | 3,769.33 | 3,766.61 | 3,767.13 | 36.0K |
| 14:25 | 3,766.22 | 3,768.92 | 3,766.22 | 3,768.05 | 22.0K |
| 14:26 | 3,767.49 | 3,769.26 | 3,766.77 | 3,766.96 | 19.0K |
| 14:27 | 3,767.78 | 3,769.12 | 3,765.24 | 3,766.84 | 23.0K |
| 14:28 | 3,768.17 | 3,769.22 | 3,766.77 | 3,768.06 | 24.0K |
| 14:29 | 3,766.90 | 3,769.34 | 3,766.90 | 3,767.84 | 157.0K |
| 14:30 | 3,768.15 | 3,770.06 | 3,766.79 | 3,767.49 | 28.0K |
| 14:31 | 3,767.83 | 3,769.65 | 3,766.97 | 3,769.12 | 28.0K |
| 14:32 | 3,769.33 | 3,771.20 | 3,768.62 | 3,770.15 | 40.0K |
| 14:33 | 3,771.21 | 3,771.21 | 3,767.73 | 3,768.60 | 33.0K |
| 14:34 | 3,768.89 | 3,770.67 | 3,767.51 | 3,770.41 | 33.0K |
| 14:35 | 3,769.33 | 3,771.99 | 3,768.83 | 3,769.32 | 29.0K |
| 14:36 | 3,769.20 | 3,771.35 | 3,769.20 | 3,770.87 | 34.0K |
| 14:37 | 3,769.79 | 3,771.31 | 3,769.39 | 3,770.25 | 52.0K |
| 14:38 | 3,769.00 | 3,771.03 | 3,768.64 | 3,769.03 | 26.0K |
| 14:39 | 3,769.28 | 3,771.08 | 3,767.96 | 3,770.91 | 44.0K |
| 14:40 | 3,770.58 | 3,771.97 | 3,769.20 | 3,771.97 | 29.0K |
| 14:41 | 3,770.94 | 3,772.56 | 3,769.53 | 3,769.53 | 34.0K |
| 14:42 | 3,770.31 | 3,771.53 | 3,769.49 | 3,769.81 | 41.0K |
| 14:43 | 3,769.35 | 3,771.76 | 3,769.35 | 3,770.99 | 33.0K |
| 14:44 | 3,771.72 | 3,773.47 | 3,771.26 | 3,771.81 | 33.0K |
| 14:45 | 3,772.20 | 3,773.58 | 3,770.47 | 3,771.38 | 40.0K |
| 14:46 | 3,772.72 | 3,772.72 | 3,768.83 | 3,770.24 | 48.0K |
| 14:47 | 3,769.87 | 3,771.44 | 3,768.04 | 3,768.04 | 268.0K |
| 14:48 | 3,770.02 | 3,770.64 | 3,767.77 | 3,769.59 | 34.0K |
| 14:49 | 3,769.69 | 3,771.00 | 3,768.72 | 3,769.75 | 38.0K |
| 14:50 | 3,769.24 | 3,771.80 | 3,769.09 | 3,770.79 | 29.0K |
| 14:51 | 3,769.37 | 3,771.64 | 3,769.13 | 3,769.43 | 29.0K |
| 14:52 | 3,770.06 | 3,770.15 | 3,767.43 | 3,768.22 | 50.0K |
| 14:53 | 3,768.80 | 3,770.51 | 3,767.49 | 3,767.93 | 52.0K |
| 14:54 | 3,769.30 | 3,769.56 | 3,765.98 | 3,767.31 | 37.0K |
| 14:55 | 3,769.56 | 3,770.75 | 3,766.63 | 3,768.77 | 33.0K |
| 14:56 | 3,770.30 | 3,770.30 | 3,767.53 | 3,768.01 | 35.0K |
| 14:57 | 3,768.78 | 3,770.58 | 3,767.58 | 3,768.37 | 42.0K |
| 14:58 | 3,768.38 | 3,770.95 | 3,767.28 | 3,769.50 | 48.0K |
| 14:59 | 3,770.71 | 3,771.61 | 3,768.08 | 3,768.55 | 35.0K |
| 15:00 | 3,769.28 | 3,770.73 | 3,767.28 | 3,769.68 | 59.0K |
| 15:01 | 3,771.35 | 3,772.31 | 3,767.87 | 3,768.54 | 39.0K |
| 15:02 | 3,770.70 | 3,771.00 | 3,766.50 | 3,768.38 | 55.0K |
| 15:03 | 3,768.05 | 3,768.53 | 3,764.93 | 3,766.82 | 247.0K |
| 15:04 | 3,764.19 | 3,767.34 | 3,763.55 | 3,764.67 | 43.0K |
| 15:05 | 3,766.36 | 3,767.60 | 3,762.75 | 3,763.63 | 52.0K |
| 15:06 | 3,762.36 | 3,766.74 | 3,762.33 | 3,766.50 | 117.0K |
| 15:07 | 3,766.06 | 3,766.87 | 3,762.83 | 3,764.74 | 44.0K |
| 15:08 | 3,765.52 | 3,768.95 | 3,764.01 | 3,767.95 | 86.0K |
| 15:09 | 3,767.60 | 3,769.30 | 3,764.97 | 3,764.97 | 52.0K |
| 15:10 | 3,765.09 | 3,768.44 | 3,764.83 | 3,765.29 | 36.0K |
| 15:11 | 3,766.83 | 3,768.56 | 3,764.53 | 3,766.36 | 67.0K |
| 15:12 | 3,767.33 | 3,771.15 | 3,765.76 | 3,767.67 | 56.0K |
| 15:13 | 3,766.37 | 3,770.11 | 3,766.37 | 3,769.36 | 40.0K |
| 15:14 | 3,767.49 | 3,770.26 | 3,765.56 | 3,765.56 | 56.0K |
| 15:15 | 3,766.55 | 3,769.00 | 3,765.50 | 3,767.12 | 44.0K |
| 15:16 | 3,766.97 | 3,767.59 | 3,762.92 | 3,762.92 | 138.0K |
| 15:17 | 3,766.61 | 3,768.11 | 3,763.44 | 3,764.99 | 51.0K |
| 15:18 | 3,764.76 | 3,766.92 | 3,762.55 | 3,764.51 | 74.0K |
| 15:19 | 3,764.33 | 3,766.49 | 3,762.26 | 3,765.77 | 71.0K |
| 15:20 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 1.0K |
| 15:21 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:22 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:23 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:24 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:25 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:26 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:27 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:28 | 3,766.04 | 3,766.04 | 3,766.04 | 3,766.04 | 0.0K |
| 15:29 | 3,766.04 | 3,766.94 | 3,766.04 | 3,766.83 | 2,548.0K |