9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,036.65 | 8,036.65 | 8,036.65 | 8,036.65 | 0.0K |
| 09:15 | 8,043.50 | 8,048.10 | 8,037.20 | 8,045.15 | 2,309.5K |
| 09:16 | 8,044.95 | 8,046.60 | 8,036.10 | 8,044.25 | 1,150.9K |
| 09:17 | 8,047.05 | 8,047.05 | 8,034.75 | 8,035.90 | 823.3K |
| 09:18 | 8,035.50 | 8,036.20 | 8,030.00 | 8,030.00 | 783.1K |
| 09:19 | 8,030.50 | 8,032.15 | 8,027.55 | 8,027.95 | 648.5K |
| 09:20 | 8,026.55 | 8,028.40 | 8,021.95 | 8,025.10 | 599.3K |
| 09:21 | 8,026.20 | 8,028.75 | 8,025.25 | 8,026.55 | 518.7K |
| 09:22 | 8,025.65 | 8,025.65 | 8,014.20 | 8,014.20 | 775.1K |
| 09:23 | 8,014.50 | 8,021.80 | 8,014.50 | 8,020.90 | 651.2K |
| 09:24 | 8,021.10 | 8,021.10 | 8,012.95 | 8,014.80 | 504.4K |
| 09:25 | 8,014.30 | 8,015.10 | 8,005.85 | 8,005.85 | 600.0K |
| 09:26 | 8,004.65 | 8,006.00 | 8,000.25 | 8,000.25 | 660.9K |
| 09:27 | 8,000.35 | 8,000.35 | 7,995.00 | 7,995.20 | 430.4K |
| 09:28 | 7,993.65 | 7,996.45 | 7,989.40 | 7,989.70 | 443.5K |
| 09:29 | 7,988.75 | 7,989.70 | 7,984.00 | 7,984.55 | 480.9K |
| 09:30 | 7,984.05 | 7,987.45 | 7,983.75 | 7,987.20 | 491.2K |
| 09:31 | 7,987.80 | 7,988.65 | 7,984.95 | 7,985.45 | 428.6K |
| 09:32 | 7,984.65 | 7,986.55 | 7,979.15 | 7,985.75 | 448.5K |
| 09:33 | 7,985.95 | 7,988.10 | 7,982.55 | 7,985.05 | 347.6K |
| 09:34 | 7,984.75 | 7,987.75 | 7,981.65 | 7,984.15 | 341.3K |
| 09:35 | 7,983.05 | 7,985.00 | 7,982.50 | 7,982.80 | 301.4K |
| 09:36 | 7,982.85 | 7,986.75 | 7,981.20 | 7,986.75 | 342.1K |
| 09:37 | 7,986.80 | 8,007.90 | 7,986.80 | 8,005.05 | 637.8K |
| 09:38 | 8,006.10 | 8,008.70 | 8,002.30 | 8,008.70 | 520.8K |
| 09:39 | 8,009.30 | 8,013.70 | 8,007.60 | 8,008.70 | 690.1K |
| 09:40 | 8,008.05 | 8,008.90 | 8,003.80 | 8,005.85 | 397.1K |
| 09:41 | 8,006.00 | 8,007.85 | 8,001.55 | 8,001.55 | 425.3K |
| 09:42 | 7,999.75 | 8,005.30 | 7,996.05 | 8,005.30 | 420.8K |
| 09:43 | 8,005.15 | 8,005.40 | 7,998.80 | 8,000.95 | 503.3K |
| 09:44 | 8,000.90 | 8,001.60 | 7,996.30 | 7,999.50 | 618.9K |
| 09:45 | 7,998.65 | 8,001.15 | 7,995.35 | 8,001.15 | 469.3K |
| 09:46 | 8,001.15 | 8,003.30 | 7,998.60 | 8,002.00 | 333.6K |
| 09:47 | 8,001.05 | 8,002.25 | 7,997.55 | 8,001.30 | 300.8K |
| 09:48 | 8,001.30 | 8,002.75 | 7,991.00 | 7,991.20 | 403.7K |
| 09:49 | 7,990.40 | 8,000.95 | 7,990.30 | 8,000.95 | 316.2K |
| 09:50 | 8,002.40 | 8,004.20 | 7,996.75 | 8,004.20 | 274.2K |
| 09:51 | 8,003.45 | 8,009.25 | 8,002.35 | 8,006.05 | 299.7K |
| 09:52 | 8,006.40 | 8,006.40 | 8,001.00 | 8,003.90 | 289.6K |
| 09:53 | 8,003.20 | 8,003.25 | 7,998.30 | 7,998.30 | 197.8K |
| 09:54 | 7,996.75 | 7,997.20 | 7,988.60 | 7,988.75 | 374.5K |
| 09:55 | 7,989.30 | 7,989.75 | 7,986.00 | 7,989.20 | 347.6K |
| 09:56 | 7,989.60 | 7,994.35 | 7,989.25 | 7,994.35 | 1,037.4K |
| 09:57 | 7,995.20 | 7,995.20 | 7,992.70 | 7,994.20 | 239.8K |
| 09:58 | 7,992.60 | 7,999.25 | 7,992.60 | 7,999.25 | 201.9K |
| 09:59 | 8,000.70 | 8,016.45 | 8,000.70 | 8,009.05 | 719.3K |
| 10:00 | 8,008.65 | 8,011.95 | 8,006.00 | 8,008.20 | 514.2K |
| 10:01 | 8,008.40 | 8,009.10 | 8,005.05 | 8,006.90 | 241.1K |
| 10:02 | 8,008.65 | 8,009.50 | 8,003.95 | 8,006.15 | 248.5K |
| 10:03 | 8,005.50 | 8,010.65 | 8,003.75 | 8,008.20 | 350.7K |
| 10:04 | 8,007.80 | 8,007.80 | 8,002.15 | 8,006.10 | 199.9K |
| 10:05 | 8,007.35 | 8,015.60 | 8,007.25 | 8,015.60 | 439.7K |
| 10:06 | 8,015.05 | 8,021.35 | 8,014.75 | 8,014.85 | 600.2K |
| 10:07 | 8,014.90 | 8,014.90 | 8,003.55 | 8,003.55 | 362.8K |
| 10:08 | 8,001.50 | 8,006.50 | 8,000.95 | 8,004.20 | 302.2K |
| 10:09 | 8,004.00 | 8,007.00 | 8,002.85 | 8,006.80 | 490.8K |
| 10:10 | 8,007.05 | 8,007.10 | 8,002.85 | 8,002.85 | 236.6K |
| 10:11 | 8,003.40 | 8,004.00 | 7,998.25 | 7,998.65 | 296.9K |
| 10:12 | 7,998.20 | 7,998.20 | 7,992.50 | 7,993.75 | 415.3K |
| 10:13 | 7,993.60 | 7,993.60 | 7,989.00 | 7,989.00 | 201.8K |
| 10:14 | 7,987.65 | 7,990.10 | 7,986.55 | 7,988.45 | 232.9K |
| 10:15 | 7,987.65 | 7,990.25 | 7,987.10 | 7,990.25 | 308.3K |
| 10:16 | 7,990.55 | 7,992.60 | 7,989.90 | 7,992.20 | 2,552.7K |
| 10:17 | 7,992.15 | 8,000.25 | 7,991.10 | 8,000.25 | 309.6K |
| 10:18 | 8,001.30 | 8,002.70 | 7,997.50 | 8,002.70 | 260.2K |
| 10:19 | 8,002.45 | 8,003.30 | 8,000.20 | 8,001.05 | 232.7K |
| 10:20 | 8,004.05 | 8,004.05 | 8,002.00 | 8,002.00 | 203.3K |
| 10:21 | 8,001.25 | 8,004.45 | 8,000.80 | 8,004.25 | 198.6K |
| 10:22 | 8,005.70 | 8,005.70 | 7,998.25 | 7,998.25 | 221.9K |
| 10:23 | 7,998.95 | 8,002.75 | 7,996.85 | 8,002.75 | 163.2K |
| 10:24 | 8,002.30 | 8,003.00 | 8,000.95 | 8,002.05 | 172.4K |
| 10:25 | 8,003.60 | 8,003.60 | 7,997.70 | 8,001.05 | 234.5K |
| 10:26 | 8,001.00 | 8,001.00 | 7,994.60 | 7,994.60 | 370.7K |
| 10:27 | 7,994.10 | 7,994.10 | 7,991.60 | 7,992.35 | 278.0K |
| 10:28 | 7,991.50 | 7,991.50 | 7,984.35 | 7,984.35 | 391.6K |
| 10:29 | 7,983.80 | 7,983.80 | 7,977.40 | 7,977.45 | 600.6K |
| 10:30 | 7,979.95 | 7,981.35 | 7,978.35 | 7,979.00 | 380.4K |
| 10:31 | 7,978.90 | 7,979.70 | 7,976.85 | 7,977.90 | 409.5K |
| 10:32 | 7,979.35 | 7,983.20 | 7,979.35 | 7,981.30 | 274.4K |
| 10:33 | 7,980.90 | 7,985.35 | 7,980.15 | 7,983.20 | 241.0K |
| 10:34 | 7,983.05 | 7,983.05 | 7,980.10 | 7,981.05 | 186.2K |
| 10:35 | 7,981.15 | 7,981.60 | 7,977.60 | 7,977.60 | 164.6K |
| 10:36 | 7,974.10 | 7,974.10 | 7,961.80 | 7,961.80 | 491.3K |
| 10:37 | 7,960.30 | 7,960.30 | 7,955.10 | 7,957.55 | 533.5K |
| 10:38 | 7,955.80 | 7,955.80 | 7,951.30 | 7,951.45 | 456.5K |
| 10:39 | 7,951.35 | 7,953.50 | 7,951.00 | 7,953.50 | 540.9K |
| 10:40 | 7,952.30 | 7,953.90 | 7,951.50 | 7,953.50 | 482.9K |
| 10:41 | 7,953.50 | 7,953.50 | 7,949.40 | 7,952.45 | 479.3K |
| 10:42 | 7,953.10 | 7,953.40 | 7,948.50 | 7,948.50 | 408.4K |
| 10:43 | 7,949.45 | 7,949.45 | 7,940.30 | 7,940.30 | 382.5K |
| 10:44 | 7,939.50 | 7,940.60 | 7,938.55 | 7,938.90 | 508.0K |
| 10:45 | 7,938.95 | 7,942.90 | 7,938.95 | 7,942.60 | 348.5K |
| 10:46 | 7,942.15 | 7,942.15 | 7,937.55 | 7,937.55 | 414.3K |
| 10:47 | 7,935.70 | 7,936.50 | 7,931.65 | 7,931.65 | 518.9K |
| 10:48 | 7,929.55 | 7,930.70 | 7,921.60 | 7,921.70 | 724.3K |
| 10:49 | 7,921.30 | 7,927.40 | 7,921.20 | 7,925.15 | 643.8K |
| 10:50 | 7,924.90 | 7,926.15 | 7,921.50 | 7,924.00 | 504.2K |
| 10:51 | 7,926.10 | 7,928.35 | 7,923.80 | 7,924.75 | 349.0K |
| 10:52 | 7,926.10 | 7,926.80 | 7,924.30 | 7,925.85 | 308.1K |
| 10:53 | 7,926.90 | 7,932.45 | 7,926.40 | 7,930.00 | 265.1K |
| 10:54 | 7,929.15 | 7,929.15 | 7,925.55 | 7,926.80 | 187.7K |
| 10:55 | 7,926.60 | 7,929.65 | 7,926.60 | 7,928.15 | 230.3K |
| 10:56 | 7,928.15 | 7,928.65 | 7,925.75 | 7,926.15 | 288.2K |
| 10:57 | 7,925.75 | 7,930.85 | 7,925.55 | 7,930.80 | 337.7K |
| 10:58 | 7,931.00 | 7,931.50 | 7,927.30 | 7,930.90 | 254.9K |
| 10:59 | 7,929.95 | 7,930.40 | 7,927.30 | 7,927.30 | 194.7K |
| 11:00 | 7,927.55 | 7,930.05 | 7,927.55 | 7,927.90 | 392.6K |
| 11:01 | 7,927.65 | 7,932.00 | 7,927.30 | 7,931.90 | 281.4K |
| 11:02 | 7,932.50 | 7,932.50 | 7,928.15 | 7,929.45 | 254.7K |
| 11:03 | 7,930.10 | 7,930.90 | 7,925.70 | 7,925.70 | 366.8K |
| 11:04 | 7,925.25 | 7,925.25 | 7,915.25 | 7,915.25 | 514.5K |
| 11:05 | 7,914.20 | 7,915.00 | 7,911.10 | 7,911.10 | 395.8K |
| 11:06 | 7,912.05 | 7,914.10 | 7,907.85 | 7,909.45 | 417.5K |
| 11:07 | 7,909.15 | 7,909.15 | 7,904.75 | 7,904.90 | 479.4K |
| 11:08 | 7,904.75 | 7,904.80 | 7,903.20 | 7,904.40 | 331.9K |
| 11:09 | 7,904.05 | 7,904.25 | 7,901.35 | 7,902.55 | 471.2K |
| 11:10 | 7,901.75 | 7,904.40 | 7,900.50 | 7,904.15 | 421.4K |
| 11:11 | 7,903.55 | 7,910.70 | 7,903.45 | 7,910.30 | 405.2K |
| 11:12 | 7,911.95 | 7,926.80 | 7,910.10 | 7,926.80 | 807.1K |
| 11:13 | 7,927.95 | 7,928.25 | 7,923.65 | 7,923.65 | 504.1K |
| 11:14 | 7,923.60 | 7,925.25 | 7,921.15 | 7,925.25 | 310.9K |
| 11:15 | 7,925.00 | 7,925.00 | 7,915.95 | 7,917.05 | 312.9K |
| 11:16 | 7,918.00 | 7,920.05 | 7,917.65 | 7,920.05 | 159.2K |
| 11:17 | 7,920.15 | 7,920.15 | 7,917.15 | 7,918.30 | 211.2K |
| 11:18 | 7,917.30 | 7,918.10 | 7,914.70 | 7,917.50 | 289.9K |
| 11:19 | 7,917.50 | 7,919.30 | 7,913.90 | 7,913.90 | 168.6K |
| 11:20 | 7,913.70 | 7,919.65 | 7,913.05 | 7,919.65 | 237.7K |
| 11:21 | 7,920.15 | 7,923.15 | 7,919.30 | 7,923.15 | 172.3K |
| 11:22 | 7,923.30 | 7,923.75 | 7,917.85 | 7,917.85 | 195.7K |
| 11:23 | 7,917.65 | 7,917.90 | 7,915.55 | 7,915.55 | 274.6K |
| 11:24 | 7,915.35 | 7,915.35 | 7,910.95 | 7,911.80 | 358.3K |
| 11:25 | 7,912.65 | 7,919.25 | 7,912.65 | 7,919.25 | 335.4K |
| 11:26 | 7,918.85 | 7,923.50 | 7,918.85 | 7,923.40 | 198.2K |
| 11:27 | 7,923.55 | 7,923.55 | 7,919.70 | 7,922.45 | 226.3K |
| 11:28 | 7,922.55 | 7,922.55 | 7,916.55 | 7,916.55 | 186.9K |
| 11:29 | 7,916.80 | 7,916.80 | 7,911.30 | 7,911.30 | 142.5K |
| 11:30 | 7,910.15 | 7,912.80 | 7,909.40 | 7,912.80 | 221.4K |
| 11:31 | 7,912.45 | 7,916.20 | 7,912.45 | 7,914.85 | 204.6K |
| 11:32 | 7,914.80 | 7,921.65 | 7,913.70 | 7,921.60 | 218.0K |
| 11:33 | 7,921.30 | 7,922.80 | 7,917.15 | 7,919.85 | 207.2K |
| 11:34 | 7,918.60 | 7,919.10 | 7,917.65 | 7,917.75 | 195.1K |
| 11:35 | 7,917.65 | 7,921.60 | 7,917.65 | 7,921.00 | 185.7K |
| 11:36 | 7,921.60 | 7,921.75 | 7,919.95 | 7,919.95 | 318.4K |
| 11:37 | 7,918.30 | 7,918.30 | 7,915.70 | 7,916.90 | 324.0K |
| 11:38 | 7,917.45 | 7,919.60 | 7,915.75 | 7,915.80 | 1,207.1K |
| 11:39 | 7,915.90 | 7,915.90 | 7,909.70 | 7,910.45 | 198.9K |
| 11:40 | 7,911.35 | 7,915.70 | 7,910.25 | 7,915.70 | 191.5K |
| 11:41 | 7,917.35 | 7,925.25 | 7,917.35 | 7,925.25 | 285.9K |
| 11:42 | 7,924.40 | 7,930.30 | 7,922.50 | 7,929.85 | 204.7K |
| 11:43 | 7,930.45 | 7,935.25 | 7,930.45 | 7,933.35 | 283.9K |
| 11:44 | 7,934.15 | 7,935.00 | 7,931.85 | 7,934.30 | 135.0K |
| 11:45 | 7,935.05 | 7,940.00 | 7,934.25 | 7,940.00 | 232.3K |
| 11:46 | 7,940.05 | 7,940.05 | 7,934.15 | 7,934.15 | 299.2K |
| 11:47 | 7,933.45 | 7,935.10 | 7,933.45 | 7,934.85 | 194.6K |
| 11:48 | 7,935.25 | 7,937.80 | 7,934.30 | 7,937.80 | 232.0K |
| 11:49 | 7,937.10 | 7,937.10 | 7,933.55 | 7,933.55 | 161.1K |
| 11:50 | 7,933.70 | 7,933.80 | 7,932.45 | 7,933.45 | 120.9K |
| 11:51 | 7,934.35 | 7,939.40 | 7,934.35 | 7,937.05 | 203.9K |
| 11:52 | 7,935.90 | 7,937.65 | 7,933.20 | 7,935.10 | 198.0K |
| 11:53 | 7,935.40 | 7,941.85 | 7,935.40 | 7,941.85 | 232.9K |
| 11:54 | 7,942.30 | 7,943.15 | 7,939.75 | 7,939.95 | 253.9K |
| 11:55 | 7,939.05 | 7,940.15 | 7,936.65 | 7,937.25 | 217.9K |
| 11:56 | 7,936.65 | 7,939.00 | 7,935.10 | 7,938.70 | 257.6K |
| 11:57 | 7,940.35 | 7,950.35 | 7,940.35 | 7,948.40 | 467.1K |
| 11:58 | 7,948.85 | 7,948.85 | 7,944.20 | 7,945.80 | 265.1K |
| 11:59 | 7,946.35 | 7,952.10 | 7,946.35 | 7,952.05 | 313.9K |
| 12:00 | 7,952.90 | 7,952.90 | 7,945.30 | 7,945.30 | 354.9K |
| 12:01 | 7,945.20 | 7,945.65 | 7,939.50 | 7,939.50 | 208.0K |
| 12:02 | 7,938.40 | 7,938.40 | 7,934.30 | 7,934.30 | 170.6K |
| 12:03 | 7,933.35 | 7,933.35 | 7,925.15 | 7,925.65 | 457.9K |
| 12:04 | 7,924.95 | 7,924.95 | 7,918.40 | 7,918.70 | 343.8K |
| 12:05 | 7,918.20 | 7,925.70 | 7,918.00 | 7,925.45 | 296.7K |
| 12:06 | 7,925.00 | 7,927.00 | 7,924.15 | 7,924.50 | 188.3K |
| 12:07 | 7,924.55 | 7,926.10 | 7,919.65 | 7,919.90 | 160.2K |
| 12:08 | 7,918.60 | 7,918.60 | 7,912.30 | 7,913.30 | 252.2K |
| 12:09 | 7,913.80 | 7,913.80 | 7,909.75 | 7,911.10 | 219.4K |
| 12:10 | 7,911.70 | 7,912.40 | 7,908.05 | 7,908.70 | 549.7K |
| 12:11 | 7,908.60 | 7,912.75 | 7,907.95 | 7,911.90 | 422.1K |
| 12:12 | 7,912.15 | 7,912.40 | 7,910.60 | 7,911.50 | 308.9K |
| 12:13 | 7,911.95 | 7,916.40 | 7,910.50 | 7,916.35 | 167.1K |
| 12:14 | 7,916.10 | 7,919.00 | 7,914.75 | 7,916.95 | 252.5K |
| 12:15 | 7,918.25 | 7,920.45 | 7,916.60 | 7,919.55 | 174.3K |
| 12:16 | 7,919.45 | 7,919.55 | 7,914.60 | 7,917.35 | 395.9K |
| 12:17 | 7,918.50 | 7,918.50 | 7,913.70 | 7,913.70 | 262.2K |
| 12:18 | 7,912.80 | 7,912.80 | 7,911.15 | 7,912.25 | 393.2K |
| 12:19 | 7,911.55 | 7,911.55 | 7,908.40 | 7,908.55 | 584.2K |
| 12:20 | 7,908.55 | 7,913.65 | 7,906.80 | 7,910.95 | 416.1K |
| 12:21 | 7,911.20 | 7,913.10 | 7,908.25 | 7,908.25 | 142.9K |
| 12:22 | 7,908.85 | 7,908.85 | 7,903.90 | 7,905.20 | 281.2K |
| 12:23 | 7,904.75 | 7,906.20 | 7,903.45 | 7,906.05 | 198.6K |
| 12:24 | 7,906.30 | 7,911.70 | 7,906.05 | 7,911.70 | 212.9K |
| 12:25 | 7,912.85 | 7,914.70 | 7,911.60 | 7,914.65 | 189.2K |
| 12:26 | 7,914.95 | 7,920.80 | 7,914.55 | 7,916.05 | 726.8K |
| 12:27 | 7,916.30 | 7,920.00 | 7,915.60 | 7,920.00 | 145.6K |
| 12:28 | 7,919.90 | 7,922.85 | 7,919.90 | 7,920.85 | 189.0K |
| 12:29 | 7,921.00 | 7,921.05 | 7,918.70 | 7,918.90 | 162.4K |
| 12:30 | 7,918.40 | 7,918.40 | 7,914.50 | 7,917.70 | 207.8K |
| 12:31 | 7,917.95 | 7,917.95 | 7,913.80 | 7,913.80 | 250.1K |
| 12:32 | 7,912.20 | 7,916.80 | 7,911.55 | 7,915.65 | 182.8K |
| 12:33 | 7,915.95 | 7,917.40 | 7,913.75 | 7,913.95 | 143.0K |
| 12:34 | 7,914.25 | 7,914.30 | 7,912.55 | 7,913.60 | 174.6K |
| 12:35 | 7,914.05 | 7,926.15 | 7,913.60 | 7,921.95 | 380.2K |
| 12:36 | 7,922.35 | 7,928.35 | 7,920.80 | 7,928.35 | 201.8K |
| 12:37 | 7,928.40 | 7,928.75 | 7,923.55 | 7,923.55 | 205.9K |
| 12:38 | 7,923.45 | 7,923.95 | 7,921.55 | 7,923.95 | 329.8K |
| 12:39 | 7,923.95 | 7,929.25 | 7,923.95 | 7,928.10 | 186.0K |
| 12:40 | 7,927.55 | 7,927.55 | 7,921.80 | 7,922.10 | 1,620.1K |
| 12:41 | 7,922.40 | 7,924.40 | 7,920.05 | 7,923.45 | 278.2K |
| 12:42 | 7,923.90 | 7,923.90 | 7,921.55 | 7,921.55 | 158.7K |
| 12:43 | 7,922.00 | 7,922.00 | 7,915.05 | 7,915.05 | 248.2K |
| 12:44 | 7,915.30 | 7,915.30 | 7,912.20 | 7,912.20 | 207.5K |
| 12:45 | 7,911.85 | 7,917.45 | 7,910.80 | 7,917.45 | 212.0K |
| 12:46 | 7,917.25 | 7,919.15 | 7,916.10 | 7,919.15 | 374.5K |
| 12:47 | 7,920.25 | 7,920.25 | 7,916.85 | 7,917.70 | 353.7K |
| 12:48 | 7,919.60 | 7,921.35 | 7,917.80 | 7,917.80 | 234.7K |
| 12:49 | 7,917.50 | 7,917.50 | 7,911.20 | 7,911.20 | 386.5K |
| 12:50 | 7,911.05 | 7,913.10 | 7,909.25 | 7,913.10 | 317.8K |
| 12:51 | 7,913.00 | 7,917.75 | 7,912.55 | 7,917.50 | 227.6K |
| 12:52 | 7,917.70 | 7,923.25 | 7,916.75 | 7,922.75 | 288.7K |
| 12:53 | 7,922.40 | 7,922.70 | 7,914.75 | 7,915.20 | 207.3K |
| 12:54 | 7,915.05 | 7,915.05 | 7,911.80 | 7,911.80 | 236.1K |
| 12:55 | 7,911.70 | 7,913.15 | 7,911.15 | 7,912.30 | 247.0K |
| 12:56 | 7,913.05 | 7,914.40 | 7,909.65 | 7,909.65 | 225.8K |
| 12:57 | 7,910.25 | 7,912.05 | 7,908.95 | 7,910.30 | 211.3K |
| 12:58 | 7,910.60 | 7,910.85 | 7,909.00 | 7,909.00 | 168.8K |
| 12:59 | 7,909.00 | 7,909.00 | 7,898.40 | 7,898.40 | 546.1K |
| 13:00 | 7,899.15 | 7,901.15 | 7,897.85 | 7,900.85 | 283.3K |
| 13:01 | 7,900.35 | 7,902.35 | 7,898.20 | 7,898.20 | 297.7K |
| 13:02 | 7,897.20 | 7,897.20 | 7,889.15 | 7,889.85 | 390.2K |
| 13:03 | 7,889.55 | 7,889.55 | 7,885.20 | 7,885.25 | 831.4K |
| 13:04 | 7,884.80 | 7,887.10 | 7,884.30 | 7,884.65 | 503.3K |
| 13:05 | 7,888.05 | 7,888.05 | 7,884.45 | 7,885.65 | 427.0K |
| 13:06 | 7,886.95 | 7,887.50 | 7,885.15 | 7,886.45 | 323.8K |
| 13:07 | 7,887.20 | 7,892.85 | 7,886.95 | 7,889.15 | 334.1K |
| 13:08 | 7,889.00 | 7,892.65 | 7,887.90 | 7,888.40 | 239.6K |
| 13:09 | 7,888.00 | 7,888.00 | 7,885.95 | 7,886.20 | 169.2K |
| 13:10 | 7,885.85 | 7,892.05 | 7,885.85 | 7,889.55 | 318.2K |
| 13:11 | 7,889.60 | 7,891.55 | 7,888.10 | 7,890.90 | 142.8K |
| 13:12 | 7,891.45 | 7,891.45 | 7,887.95 | 7,888.60 | 197.3K |
| 13:13 | 7,888.35 | 7,894.80 | 7,887.35 | 7,889.55 | 271.2K |
| 13:14 | 7,890.10 | 7,895.85 | 7,890.10 | 7,892.70 | 251.9K |
| 13:15 | 7,892.10 | 7,895.35 | 7,891.30 | 7,895.25 | 199.6K |
| 13:16 | 7,896.00 | 7,899.60 | 7,896.00 | 7,897.60 | 245.7K |
| 13:17 | 7,897.95 | 7,912.30 | 7,897.95 | 7,912.30 | 432.9K |
| 13:18 | 7,912.95 | 7,912.95 | 7,903.50 | 7,904.30 | 321.1K |
| 13:19 | 7,903.65 | 7,909.55 | 7,901.30 | 7,906.00 | 179.1K |
| 13:20 | 7,906.70 | 7,906.70 | 7,903.95 | 7,904.55 | 224.9K |
| 13:21 | 7,904.05 | 7,904.65 | 7,898.85 | 7,904.65 | 252.1K |
| 13:22 | 7,905.25 | 7,912.90 | 7,904.95 | 7,911.80 | 459.1K |
| 13:23 | 7,912.15 | 7,912.15 | 7,907.20 | 7,907.35 | 266.6K |
| 13:24 | 7,908.25 | 7,908.25 | 7,902.55 | 7,902.55 | 237.0K |
| 13:25 | 7,901.85 | 7,908.15 | 7,900.60 | 7,908.15 | 173.4K |
| 13:26 | 7,908.25 | 7,912.25 | 7,908.25 | 7,912.25 | 201.8K |
| 13:27 | 7,911.65 | 7,911.65 | 7,906.50 | 7,907.40 | 185.7K |
| 13:28 | 7,907.25 | 7,908.80 | 7,905.70 | 7,908.45 | 124.4K |
| 13:29 | 7,907.75 | 7,907.75 | 7,905.20 | 7,905.70 | 176.8K |
| 13:30 | 7,905.40 | 7,905.40 | 7,902.05 | 7,903.85 | 292.4K |
| 13:31 | 7,902.70 | 7,903.95 | 7,900.85 | 7,902.05 | 294.5K |
| 13:32 | 7,901.85 | 7,904.65 | 7,901.20 | 7,901.90 | 234.6K |
| 13:33 | 7,901.85 | 7,901.85 | 7,896.20 | 7,896.20 | 462.9K |
| 13:34 | 7,896.50 | 7,900.50 | 7,895.00 | 7,899.90 | 346.5K |
| 13:35 | 7,899.95 | 7,899.95 | 7,893.75 | 7,894.05 | 335.1K |
| 13:36 | 7,894.45 | 7,894.75 | 7,891.55 | 7,891.55 | 320.1K |
| 13:37 | 7,890.00 | 7,891.10 | 7,886.15 | 7,886.15 | 611.6K |
| 13:38 | 7,886.00 | 7,886.50 | 7,883.05 | 7,883.35 | 419.4K |
| 13:39 | 7,883.20 | 7,883.20 | 7,880.05 | 7,880.05 | 298.9K |
| 13:40 | 7,881.55 | 7,885.35 | 7,881.00 | 7,885.35 | 284.3K |
| 13:41 | 7,885.20 | 7,885.75 | 7,882.65 | 7,883.50 | 248.9K |
| 13:42 | 7,883.00 | 7,887.00 | 7,882.15 | 7,886.00 | 264.8K |
| 13:43 | 7,884.50 | 7,886.75 | 7,883.00 | 7,886.75 | 257.9K |
| 13:44 | 7,885.80 | 7,887.95 | 7,884.95 | 7,885.30 | 327.3K |
| 13:45 | 7,884.95 | 7,887.45 | 7,884.20 | 7,886.00 | 256.0K |
| 13:46 | 7,885.40 | 7,885.60 | 7,883.55 | 7,884.40 | 275.4K |
| 13:47 | 7,884.15 | 7,884.15 | 7,880.60 | 7,883.40 | 257.3K |
| 13:48 | 7,883.85 | 7,883.85 | 7,878.95 | 7,878.95 | 310.7K |
| 13:49 | 7,878.75 | 7,879.25 | 7,877.80 | 7,877.80 | 219.4K |
| 13:50 | 7,877.75 | 7,878.00 | 7,875.15 | 7,875.15 | 407.7K |
| 13:51 | 7,875.20 | 7,879.70 | 7,873.80 | 7,878.95 | 308.2K |
| 13:52 | 7,878.05 | 7,880.60 | 7,878.00 | 7,880.20 | 274.4K |
| 13:53 | 7,880.70 | 7,881.20 | 7,875.20 | 7,875.55 | 276.6K |
| 13:54 | 7,874.60 | 7,874.85 | 7,870.10 | 7,870.75 | 408.2K |
| 13:55 | 7,870.90 | 7,871.25 | 7,869.45 | 7,869.45 | 327.6K |
| 13:56 | 7,869.85 | 7,875.00 | 7,869.85 | 7,874.85 | 370.9K |
| 13:57 | 7,874.95 | 7,876.50 | 7,871.55 | 7,871.60 | 276.7K |
| 13:58 | 7,870.55 | 7,870.65 | 7,868.35 | 7,869.30 | 316.1K |
| 13:59 | 7,870.10 | 7,870.85 | 7,868.95 | 7,869.85 | 313.6K |
| 14:00 | 7,869.25 | 7,871.40 | 7,868.55 | 7,868.65 | 305.2K |
| 14:01 | 7,869.35 | 7,871.70 | 7,869.20 | 7,870.40 | 224.2K |
| 14:02 | 7,870.35 | 7,873.45 | 7,868.15 | 7,873.10 | 324.3K |
| 14:03 | 7,872.55 | 7,872.55 | 7,868.10 | 7,868.10 | 270.7K |
| 14:04 | 7,868.00 | 7,868.30 | 7,863.50 | 7,863.75 | 522.5K |
| 14:05 | 7,863.95 | 7,874.35 | 7,863.95 | 7,870.65 | 438.6K |
| 14:06 | 7,870.10 | 7,878.50 | 7,870.10 | 7,874.15 | 388.4K |
| 14:07 | 7,873.00 | 7,873.25 | 7,868.20 | 7,868.90 | 366.1K |
| 14:08 | 7,869.35 | 7,870.40 | 7,865.00 | 7,865.00 | 271.8K |
| 14:09 | 7,865.25 | 7,867.95 | 7,862.40 | 7,867.85 | 390.0K |
| 14:10 | 7,867.80 | 7,868.70 | 7,866.80 | 7,868.00 | 241.2K |
| 14:11 | 7,867.70 | 7,869.15 | 7,863.55 | 7,865.00 | 364.9K |
| 14:12 | 7,864.55 | 7,865.40 | 7,862.35 | 7,862.60 | 316.8K |
| 14:13 | 7,863.05 | 7,864.45 | 7,862.35 | 7,864.45 | 367.9K |
| 14:14 | 7,865.30 | 7,869.45 | 7,865.30 | 7,868.80 | 262.8K |
| 14:15 | 7,868.85 | 7,880.85 | 7,867.60 | 7,880.85 | 532.4K |
| 14:16 | 7,882.15 | 7,887.55 | 7,878.80 | 7,887.00 | 916.2K |
| 14:17 | 7,887.45 | 7,887.60 | 7,882.30 | 7,886.60 | 437.1K |
| 14:18 | 7,890.40 | 7,892.85 | 7,887.35 | 7,892.85 | 494.2K |
| 14:19 | 7,892.50 | 7,895.20 | 7,892.50 | 7,893.20 | 449.4K |
| 14:20 | 7,895.85 | 7,905.05 | 7,895.45 | 7,896.65 | 649.8K |
| 14:21 | 7,896.80 | 7,900.70 | 7,895.80 | 7,895.80 | 318.7K |
| 14:22 | 7,895.80 | 7,900.30 | 7,895.80 | 7,898.60 | 365.4K |
| 14:23 | 7,898.80 | 7,898.85 | 7,895.30 | 7,895.70 | 311.5K |
| 14:24 | 7,896.85 | 7,896.85 | 7,886.25 | 7,886.75 | 348.1K |
| 14:25 | 7,887.95 | 7,888.45 | 7,884.65 | 7,888.45 | 342.7K |
| 14:26 | 7,889.25 | 7,891.25 | 7,887.70 | 7,891.25 | 280.1K |
| 14:27 | 7,891.00 | 7,894.90 | 7,891.00 | 7,892.40 | 255.4K |
| 14:28 | 7,891.35 | 7,893.85 | 7,891.20 | 7,892.75 | 185.8K |
| 14:29 | 7,895.55 | 7,898.40 | 7,895.55 | 7,898.40 | 253.5K |
| 14:30 | 7,898.55 | 7,899.15 | 7,893.70 | 7,897.65 | 342.3K |
| 14:31 | 7,897.25 | 7,902.65 | 7,897.25 | 7,902.50 | 261.8K |
| 14:32 | 7,902.30 | 7,910.75 | 7,901.70 | 7,910.05 | 548.8K |
| 14:33 | 7,911.10 | 7,911.90 | 7,906.70 | 7,907.15 | 533.3K |
| 14:34 | 7,906.50 | 7,911.75 | 7,906.50 | 7,911.75 | 301.5K |
| 14:35 | 7,913.10 | 7,918.05 | 7,913.10 | 7,915.05 | 456.1K |
| 14:36 | 7,915.00 | 7,917.95 | 7,915.00 | 7,916.60 | 354.6K |
| 14:37 | 7,917.20 | 7,922.90 | 7,917.10 | 7,922.40 | 546.1K |
| 14:38 | 7,922.10 | 7,929.65 | 7,921.55 | 7,929.25 | 715.2K |
| 14:39 | 7,928.90 | 7,931.20 | 7,922.40 | 7,922.40 | 544.8K |
| 14:40 | 7,922.65 | 7,926.65 | 7,922.65 | 7,926.30 | 350.2K |
| 14:41 | 7,926.35 | 7,927.60 | 7,921.75 | 7,922.35 | 385.2K |
| 14:42 | 7,923.15 | 7,931.40 | 7,922.95 | 7,930.05 | 775.7K |
| 14:43 | 7,935.65 | 7,939.40 | 7,935.65 | 7,939.35 | 845.3K |
| 14:44 | 7,940.50 | 7,945.10 | 7,940.50 | 7,943.00 | 847.2K |
| 14:45 | 7,943.25 | 7,944.25 | 7,937.35 | 7,937.75 | 1,207.6K |
| 14:46 | 7,938.15 | 7,938.15 | 7,928.20 | 7,929.75 | 705.6K |
| 14:47 | 7,931.90 | 7,933.75 | 7,930.20 | 7,933.75 | 952.1K |
| 14:48 | 7,933.60 | 7,934.40 | 7,928.90 | 7,928.90 | 774.7K |
| 14:49 | 7,927.45 | 7,933.00 | 7,926.90 | 7,933.00 | 603.0K |
| 14:50 | 7,932.40 | 7,932.90 | 7,928.10 | 7,931.40 | 541.7K |
| 14:51 | 7,932.60 | 7,933.10 | 7,928.25 | 7,930.05 | 542.8K |
| 14:52 | 7,931.15 | 7,941.30 | 7,931.15 | 7,935.60 | 721.5K |
| 14:53 | 7,935.45 | 7,940.55 | 7,935.15 | 7,939.65 | 671.5K |
| 14:54 | 7,938.95 | 7,938.95 | 7,933.15 | 7,934.80 | 760.7K |
| 14:55 | 7,934.05 | 7,934.05 | 7,928.75 | 7,929.70 | 511.7K |
| 14:56 | 7,929.70 | 7,929.70 | 7,912.80 | 7,912.80 | 836.8K |
| 14:57 | 7,915.50 | 7,918.60 | 7,915.15 | 7,916.65 | 596.8K |
| 14:58 | 7,917.05 | 7,926.25 | 7,917.05 | 7,926.25 | 633.9K |
| 14:59 | 7,927.80 | 7,930.90 | 7,925.20 | 7,930.90 | 378.9K |
| 15:00 | 7,932.45 | 7,941.55 | 7,932.45 | 7,935.40 | 868.5K |
| 15:01 | 7,937.50 | 7,941.80 | 7,937.50 | 7,941.75 | 621.1K |
| 15:02 | 7,940.90 | 7,941.85 | 7,937.15 | 7,939.90 | 783.9K |
| 15:03 | 7,939.65 | 7,939.65 | 7,932.65 | 7,933.40 | 720.1K |
| 15:04 | 7,934.35 | 7,934.35 | 7,924.20 | 7,924.20 | 597.4K |
| 15:05 | 7,924.20 | 7,925.80 | 7,923.35 | 7,923.90 | 744.8K |
| 15:06 | 7,923.50 | 7,927.05 | 7,922.15 | 7,927.05 | 652.3K |
| 15:07 | 7,928.10 | 7,929.05 | 7,925.65 | 7,926.15 | 618.4K |
| 15:08 | 7,926.75 | 7,930.65 | 7,926.75 | 7,930.55 | 626.8K |
| 15:09 | 7,930.55 | 7,930.55 | 7,921.05 | 7,924.25 | 1,023.2K |
| 15:10 | 7,925.15 | 7,929.75 | 7,924.40 | 7,929.75 | 688.9K |
| 15:11 | 7,929.60 | 7,930.60 | 7,929.50 | 7,929.75 | 665.8K |
| 15:12 | 7,928.10 | 7,928.10 | 7,924.30 | 7,924.50 | 773.0K |
| 15:13 | 7,924.40 | 7,924.60 | 7,922.00 | 7,924.60 | 855.9K |
| 15:14 | 7,924.80 | 7,925.35 | 7,923.55 | 7,924.55 | 804.6K |
| 15:15 | 7,924.35 | 7,924.50 | 7,920.70 | 7,923.65 | 815.3K |
| 15:16 | 7,923.50 | 7,923.65 | 7,920.15 | 7,921.55 | 828.2K |
| 15:17 | 7,920.25 | 7,924.60 | 7,919.60 | 7,924.60 | 1,034.1K |
| 15:18 | 7,924.80 | 7,924.95 | 7,922.15 | 7,922.15 | 1,096.7K |
| 15:19 | 7,922.80 | 7,922.80 | 7,920.55 | 7,921.10 | 1,002.8K |
| 15:20 | 7,921.10 | 7,921.10 | 7,916.90 | 7,918.00 | 970.0K |
| 15:21 | 7,918.25 | 7,918.35 | 7,916.30 | 7,916.50 | 768.8K |
| 15:22 | 7,916.65 | 7,916.70 | 7,915.15 | 7,916.50 | 640.2K |
| 15:23 | 7,916.55 | 7,916.70 | 7,914.10 | 7,914.10 | 679.9K |
| 15:24 | 7,913.70 | 7,916.30 | 7,912.10 | 7,916.30 | 774.3K |
| 15:25 | 7,916.80 | 7,918.80 | 7,916.40 | 7,918.80 | 620.4K |
| 15:26 | 7,918.80 | 7,918.80 | 7,912.95 | 7,913.15 | 733.4K |
| 15:27 | 7,912.60 | 7,914.50 | 7,912.45 | 7,913.65 | 647.3K |
| 15:28 | 7,915.05 | 7,915.05 | 7,907.35 | 7,908.40 | 880.1K |
| 15:29 | 7,907.40 | 7,923.20 | 7,905.90 | 7,923.20 | 521.6K |