9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,225.30 | 8,225.30 | 8,225.30 | 8,225.30 | 27.9K |
| 09:15 | 8,224.75 | 8,224.75 | 8,201.95 | 8,202.95 | 4,372.2K |
| 09:16 | 8,204.20 | 8,204.20 | 8,190.80 | 8,191.80 | 1,530.2K |
| 09:17 | 8,190.70 | 8,200.65 | 8,184.10 | 8,199.75 | 1,075.5K |
| 09:18 | 8,199.25 | 8,208.95 | 8,198.90 | 8,207.95 | 1,313.8K |
| 09:19 | 8,208.90 | 8,209.60 | 8,205.30 | 8,205.30 | 1,004.2K |
| 09:20 | 8,204.75 | 8,204.75 | 8,193.85 | 8,194.20 | 1,061.2K |
| 09:21 | 8,192.35 | 8,197.65 | 8,192.35 | 8,196.80 | 776.0K |
| 09:22 | 8,196.40 | 8,200.40 | 8,195.50 | 8,200.00 | 622.9K |
| 09:23 | 8,201.20 | 8,201.80 | 8,196.05 | 8,200.55 | 1,018.0K |
| 09:24 | 8,201.40 | 8,203.65 | 8,199.55 | 8,203.65 | 600.1K |
| 09:25 | 8,202.85 | 8,203.70 | 8,193.85 | 8,194.70 | 1,161.1K |
| 09:26 | 8,194.55 | 8,195.60 | 8,189.15 | 8,191.95 | 707.6K |
| 09:27 | 8,191.25 | 8,198.90 | 8,190.50 | 8,198.25 | 651.0K |
| 09:28 | 8,197.55 | 8,200.05 | 8,197.55 | 8,198.90 | 480.0K |
| 09:29 | 8,198.60 | 8,204.45 | 8,197.85 | 8,204.45 | 504.1K |
| 09:30 | 8,205.15 | 8,208.80 | 8,205.15 | 8,208.80 | 564.8K |
| 09:31 | 8,209.40 | 8,216.30 | 8,209.40 | 8,216.30 | 671.3K |
| 09:32 | 8,216.45 | 8,218.30 | 8,214.30 | 8,216.15 | 590.0K |
| 09:33 | 8,215.50 | 8,217.70 | 8,214.80 | 8,214.80 | 581.9K |
| 09:34 | 8,214.35 | 8,221.80 | 8,214.25 | 8,221.80 | 564.7K |
| 09:35 | 8,222.75 | 8,225.75 | 8,222.75 | 8,225.75 | 483.8K |
| 09:36 | 8,226.15 | 8,226.15 | 8,221.50 | 8,224.05 | 466.8K |
| 09:37 | 8,222.75 | 8,225.65 | 8,222.50 | 8,225.65 | 404.9K |
| 09:38 | 8,225.30 | 8,225.30 | 8,214.35 | 8,214.35 | 549.5K |
| 09:39 | 8,214.50 | 8,214.50 | 8,209.30 | 8,210.05 | 510.3K |
| 09:40 | 8,210.80 | 8,213.55 | 8,207.25 | 8,207.25 | 435.2K |
| 09:41 | 8,207.65 | 8,209.30 | 8,206.25 | 8,208.75 | 451.4K |
| 09:42 | 8,208.10 | 8,209.60 | 8,201.55 | 8,203.10 | 397.7K |
| 09:43 | 8,202.35 | 8,202.50 | 8,198.85 | 8,200.05 | 483.2K |
| 09:44 | 8,199.45 | 8,201.55 | 8,199.45 | 8,200.30 | 441.2K |
| 09:45 | 8,199.55 | 8,200.75 | 8,192.65 | 8,194.10 | 693.8K |
| 09:46 | 8,194.65 | 8,194.65 | 8,190.55 | 8,194.65 | 633.4K |
| 09:47 | 8,195.75 | 8,200.00 | 8,195.75 | 8,200.00 | 490.6K |
| 09:48 | 8,198.95 | 8,198.95 | 8,190.95 | 8,193.45 | 462.8K |
| 09:49 | 8,194.05 | 8,194.05 | 8,190.30 | 8,190.35 | 459.1K |
| 09:50 | 8,190.05 | 8,192.00 | 8,188.65 | 8,190.90 | 423.6K |
| 09:51 | 8,190.90 | 8,192.50 | 8,187.55 | 8,187.55 | 442.8K |
| 09:52 | 8,188.05 | 8,196.65 | 8,186.85 | 8,196.65 | 419.0K |
| 09:53 | 8,197.40 | 8,199.00 | 8,194.20 | 8,194.40 | 528.4K |
| 09:54 | 8,194.60 | 8,195.60 | 8,193.35 | 8,193.65 | 288.4K |
| 09:55 | 8,194.60 | 8,200.80 | 8,194.35 | 8,200.40 | 549.9K |
| 09:56 | 8,200.80 | 8,202.45 | 8,199.45 | 8,201.10 | 319.6K |
| 09:57 | 8,201.05 | 8,201.30 | 8,193.85 | 8,195.65 | 452.6K |
| 09:58 | 8,194.95 | 8,195.80 | 8,191.55 | 8,194.70 | 369.8K |
| 09:59 | 8,194.45 | 8,197.20 | 8,192.45 | 8,197.20 | 325.3K |
| 10:00 | 8,197.50 | 8,197.80 | 8,196.50 | 8,197.60 | 586.6K |
| 10:01 | 8,198.20 | 8,200.80 | 8,194.80 | 8,194.80 | 386.4K |
| 10:02 | 8,195.75 | 8,199.20 | 8,194.90 | 8,199.10 | 301.3K |
| 10:03 | 8,199.60 | 8,205.00 | 8,197.35 | 8,204.45 | 471.8K |
| 10:04 | 8,205.95 | 8,205.95 | 8,203.35 | 8,204.85 | 437.4K |
| 10:05 | 8,204.75 | 8,204.75 | 8,198.20 | 8,198.50 | 408.2K |
| 10:06 | 8,197.05 | 8,197.10 | 8,185.55 | 8,185.55 | 569.4K |
| 10:07 | 8,183.65 | 8,185.45 | 8,180.05 | 8,180.05 | 984.5K |
| 10:08 | 8,179.60 | 8,187.50 | 8,179.60 | 8,185.55 | 520.8K |
| 10:09 | 8,185.10 | 8,186.65 | 8,178.80 | 8,179.35 | 709.3K |
| 10:10 | 8,177.45 | 8,180.95 | 8,175.60 | 8,179.50 | 410.2K |
| 10:11 | 8,178.65 | 8,178.65 | 8,173.80 | 8,174.05 | 290.3K |
| 10:12 | 8,172.95 | 8,176.20 | 8,172.95 | 8,176.05 | 410.8K |
| 10:13 | 8,176.40 | 8,179.90 | 8,175.90 | 8,178.10 | 469.0K |
| 10:14 | 8,178.25 | 8,181.70 | 8,176.85 | 8,181.10 | 302.1K |
| 10:15 | 8,181.15 | 8,181.30 | 8,178.30 | 8,181.30 | 618.6K |
| 10:16 | 8,182.50 | 8,187.80 | 8,182.50 | 8,186.90 | 363.7K |
| 10:17 | 8,188.45 | 8,190.80 | 8,187.45 | 8,190.80 | 361.5K |
| 10:18 | 8,192.10 | 8,198.25 | 8,192.10 | 8,198.25 | 794.2K |
| 10:19 | 8,199.25 | 8,199.25 | 8,195.10 | 8,195.30 | 379.8K |
| 10:20 | 8,195.50 | 8,200.30 | 8,194.90 | 8,197.95 | 683.8K |
| 10:21 | 8,198.35 | 8,199.35 | 8,195.10 | 8,198.85 | 302.2K |
| 10:22 | 8,199.40 | 8,200.10 | 8,194.25 | 8,196.05 | 406.5K |
| 10:23 | 8,197.90 | 8,198.20 | 8,196.15 | 8,197.75 | 233.3K |
| 10:24 | 8,198.25 | 8,200.25 | 8,197.50 | 8,200.00 | 389.0K |
| 10:25 | 8,200.80 | 8,201.55 | 8,198.65 | 8,201.00 | 327.3K |
| 10:26 | 8,201.95 | 8,204.60 | 8,200.95 | 8,200.95 | 841.0K |
| 10:27 | 8,203.05 | 8,206.65 | 8,203.05 | 8,206.65 | 363.0K |
| 10:28 | 8,207.30 | 8,208.75 | 8,206.45 | 8,208.75 | 384.1K |
| 10:29 | 8,208.15 | 8,210.10 | 8,207.45 | 8,209.90 | 308.5K |
| 10:30 | 8,208.25 | 8,213.50 | 8,208.25 | 8,211.55 | 450.4K |
| 10:31 | 8,212.00 | 8,213.95 | 8,211.90 | 8,211.90 | 335.3K |
| 10:32 | 8,212.85 | 8,212.85 | 8,206.40 | 8,206.40 | 329.0K |
| 10:33 | 8,205.40 | 8,207.70 | 8,202.90 | 8,207.70 | 463.2K |
| 10:34 | 8,207.80 | 8,208.65 | 8,206.35 | 8,207.00 | 232.9K |
| 10:35 | 8,207.80 | 8,207.80 | 8,205.55 | 8,206.55 | 267.6K |
| 10:36 | 8,207.05 | 8,208.40 | 8,206.25 | 8,206.55 | 469.2K |
| 10:37 | 8,207.65 | 8,207.85 | 8,206.10 | 8,206.30 | 232.5K |
| 10:38 | 8,206.20 | 8,207.90 | 8,205.95 | 8,207.90 | 303.6K |
| 10:39 | 8,208.05 | 8,209.05 | 8,205.70 | 8,207.30 | 320.0K |
| 10:40 | 8,207.95 | 8,210.80 | 8,207.95 | 8,210.80 | 392.5K |
| 10:41 | 8,210.30 | 8,210.70 | 8,207.30 | 8,208.00 | 372.9K |
| 10:42 | 8,208.25 | 8,210.50 | 8,206.75 | 8,209.30 | 1,007.1K |
| 10:43 | 8,209.10 | 8,209.60 | 8,207.65 | 8,208.35 | 274.4K |
| 10:44 | 8,207.90 | 8,208.50 | 8,203.20 | 8,204.30 | 307.8K |
| 10:45 | 8,204.20 | 8,205.15 | 8,202.65 | 8,202.65 | 258.7K |
| 10:46 | 8,202.75 | 8,203.00 | 8,198.50 | 8,200.05 | 452.5K |
| 10:47 | 8,199.80 | 8,203.50 | 8,199.65 | 8,203.45 | 305.3K |
| 10:48 | 8,204.05 | 8,206.00 | 8,202.15 | 8,205.55 | 398.3K |
| 10:49 | 8,205.30 | 8,206.20 | 8,204.70 | 8,205.55 | 469.2K |
| 10:50 | 8,204.80 | 8,204.80 | 8,201.45 | 8,201.45 | 538.3K |
| 10:51 | 8,200.25 | 8,200.25 | 8,197.05 | 8,197.15 | 308.7K |
| 10:52 | 8,196.80 | 8,199.40 | 8,195.00 | 8,199.40 | 408.8K |
| 10:53 | 8,199.85 | 8,200.80 | 8,199.00 | 8,199.35 | 270.1K |
| 10:54 | 8,198.40 | 8,199.10 | 8,197.65 | 8,197.75 | 219.3K |
| 10:55 | 8,197.75 | 8,201.25 | 8,197.60 | 8,201.25 | 190.4K |
| 10:56 | 8,201.65 | 8,202.75 | 8,201.15 | 8,201.55 | 260.4K |
| 10:57 | 8,201.55 | 8,206.20 | 8,200.75 | 8,205.75 | 264.6K |
| 10:58 | 8,206.45 | 8,206.95 | 8,205.95 | 8,206.10 | 290.5K |
| 10:59 | 8,206.25 | 8,208.70 | 8,206.25 | 8,207.30 | 248.3K |
| 11:00 | 8,210.25 | 8,211.50 | 8,209.75 | 8,211.10 | 525.8K |
| 11:01 | 8,211.60 | 8,211.95 | 8,207.50 | 8,207.50 | 224.7K |
| 11:02 | 8,207.30 | 8,207.30 | 8,204.50 | 8,205.60 | 318.2K |
| 11:03 | 8,204.95 | 8,205.35 | 8,202.75 | 8,202.75 | 256.2K |
| 11:04 | 8,202.20 | 8,204.40 | 8,201.40 | 8,204.40 | 233.0K |
| 11:05 | 8,204.70 | 8,206.30 | 8,204.35 | 8,206.30 | 143.3K |
| 11:06 | 8,206.80 | 8,208.75 | 8,206.50 | 8,208.75 | 262.3K |
| 11:07 | 8,208.20 | 8,208.90 | 8,207.70 | 8,207.90 | 258.5K |
| 11:08 | 8,208.00 | 8,210.30 | 8,207.60 | 8,210.20 | 332.0K |
| 11:09 | 8,210.10 | 8,210.10 | 8,208.20 | 8,208.20 | 277.9K |
| 11:10 | 8,208.20 | 8,209.50 | 8,207.80 | 8,207.85 | 630.6K |
| 11:11 | 8,208.15 | 8,209.90 | 8,207.50 | 8,209.90 | 460.4K |
| 11:12 | 8,210.10 | 8,212.95 | 8,209.50 | 8,212.75 | 456.6K |
| 11:13 | 8,213.40 | 8,220.05 | 8,213.00 | 8,219.30 | 800.2K |
| 11:14 | 8,220.20 | 8,220.65 | 8,218.55 | 8,220.30 | 510.4K |
| 11:15 | 8,220.25 | 8,222.40 | 8,220.25 | 8,221.45 | 466.0K |
| 11:16 | 8,221.40 | 8,222.45 | 8,220.05 | 8,220.05 | 619.0K |
| 11:17 | 8,220.50 | 8,220.50 | 8,218.55 | 8,218.80 | 412.7K |
| 11:18 | 8,218.60 | 8,218.60 | 8,214.30 | 8,214.75 | 299.8K |
| 11:19 | 8,215.45 | 8,215.45 | 8,213.55 | 8,214.20 | 226.5K |
| 11:20 | 8,214.00 | 8,214.00 | 8,210.40 | 8,210.80 | 221.7K |
| 11:21 | 8,210.80 | 8,211.45 | 8,210.00 | 8,211.30 | 282.1K |
| 11:22 | 8,211.45 | 8,212.65 | 8,210.30 | 8,212.65 | 214.8K |
| 11:23 | 8,212.20 | 8,213.25 | 8,211.60 | 8,212.05 | 293.1K |
| 11:24 | 8,213.50 | 8,214.35 | 8,213.35 | 8,214.05 | 509.2K |
| 11:25 | 8,214.80 | 8,215.50 | 8,213.40 | 8,214.95 | 525.5K |
| 11:26 | 8,214.05 | 8,214.25 | 8,211.65 | 8,211.70 | 227.2K |
| 11:27 | 8,210.65 | 8,210.90 | 8,208.60 | 8,209.20 | 249.7K |
| 11:28 | 8,209.35 | 8,210.90 | 8,208.90 | 8,210.90 | 172.4K |
| 11:29 | 8,210.80 | 8,212.30 | 8,210.65 | 8,212.05 | 263.2K |
| 11:30 | 8,212.90 | 8,213.00 | 8,210.85 | 8,213.00 | 250.8K |
| 11:31 | 8,213.10 | 8,213.70 | 8,212.20 | 8,213.70 | 475.0K |
| 11:32 | 8,213.40 | 8,213.65 | 8,212.50 | 8,213.10 | 162.0K |
| 11:33 | 8,213.15 | 8,213.15 | 8,211.50 | 8,211.85 | 148.2K |
| 11:34 | 8,212.35 | 8,212.35 | 8,206.55 | 8,206.55 | 2,130.2K |
| 11:35 | 8,205.85 | 8,207.20 | 8,204.75 | 8,206.90 | 278.3K |
| 11:36 | 8,207.80 | 8,211.00 | 8,207.80 | 8,208.75 | 431.9K |
| 11:37 | 8,209.50 | 8,210.25 | 8,208.80 | 8,209.30 | 133.9K |
| 11:38 | 8,209.75 | 8,211.55 | 8,209.75 | 8,211.35 | 198.1K |
| 11:39 | 8,211.25 | 8,212.05 | 8,209.50 | 8,210.40 | 206.7K |
| 11:40 | 8,210.45 | 8,211.00 | 8,209.45 | 8,211.00 | 138.6K |
| 11:41 | 8,211.10 | 8,211.80 | 8,210.70 | 8,210.85 | 134.9K |
| 11:42 | 8,210.50 | 8,211.70 | 8,210.15 | 8,211.70 | 151.9K |
| 11:43 | 8,212.10 | 8,212.95 | 8,210.80 | 8,212.95 | 157.0K |
| 11:44 | 8,212.50 | 8,214.70 | 8,212.35 | 8,214.70 | 194.0K |
| 11:45 | 8,214.25 | 8,215.40 | 8,213.30 | 8,214.05 | 230.5K |
| 11:46 | 8,214.15 | 8,214.45 | 8,212.40 | 8,212.70 | 221.1K |
| 11:47 | 8,212.10 | 8,213.30 | 8,211.55 | 8,213.00 | 193.2K |
| 11:48 | 8,212.65 | 8,215.35 | 8,212.65 | 8,214.85 | 197.6K |
| 11:49 | 8,215.30 | 8,215.30 | 8,213.15 | 8,214.00 | 265.9K |
| 11:50 | 8,213.45 | 8,214.40 | 8,212.70 | 8,213.90 | 250.0K |
| 11:51 | 8,214.80 | 8,215.45 | 8,213.65 | 8,214.25 | 269.2K |
| 11:52 | 8,214.45 | 8,215.70 | 8,214.45 | 8,215.65 | 175.9K |
| 11:53 | 8,215.60 | 8,215.95 | 8,214.00 | 8,214.00 | 236.6K |
| 11:54 | 8,213.65 | 8,217.75 | 8,213.50 | 8,217.00 | 297.0K |
| 11:55 | 8,218.20 | 8,220.80 | 8,217.35 | 8,220.80 | 567.5K |
| 11:56 | 8,221.45 | 8,222.75 | 8,220.90 | 8,222.50 | 359.2K |
| 11:57 | 8,222.30 | 8,222.85 | 8,220.30 | 8,220.90 | 438.9K |
| 11:58 | 8,220.50 | 8,222.55 | 8,220.40 | 8,222.55 | 635.2K |
| 11:59 | 8,222.40 | 8,223.75 | 8,221.10 | 8,221.10 | 398.3K |
| 12:00 | 8,221.55 | 8,222.05 | 8,220.65 | 8,222.05 | 290.2K |
| 12:01 | 8,221.70 | 8,224.85 | 8,221.70 | 8,224.85 | 517.3K |
| 12:02 | 8,224.90 | 8,225.70 | 8,223.10 | 8,223.10 | 305.8K |
| 12:03 | 8,223.40 | 8,224.40 | 8,223.25 | 8,224.10 | 204.8K |
| 12:04 | 8,224.40 | 8,224.60 | 8,222.05 | 8,222.05 | 225.8K |
| 12:05 | 8,222.20 | 8,223.70 | 8,220.65 | 8,220.95 | 223.0K |
| 12:06 | 8,220.40 | 8,221.70 | 8,219.25 | 8,221.70 | 198.3K |
| 12:07 | 8,220.85 | 8,221.50 | 8,219.70 | 8,220.85 | 192.8K |
| 12:08 | 8,220.55 | 8,221.00 | 8,219.20 | 8,220.70 | 192.8K |
| 12:09 | 8,221.00 | 8,221.30 | 8,218.90 | 8,220.10 | 197.4K |
| 12:10 | 8,220.40 | 8,220.75 | 8,217.10 | 8,217.40 | 284.2K |
| 12:11 | 8,216.85 | 8,219.50 | 8,216.15 | 8,219.45 | 191.9K |
| 12:12 | 8,220.05 | 8,220.05 | 8,217.80 | 8,218.25 | 484.8K |
| 12:13 | 8,219.10 | 8,220.15 | 8,218.00 | 8,219.40 | 278.9K |
| 12:14 | 8,219.15 | 8,220.20 | 8,218.95 | 8,220.20 | 237.1K |
| 12:15 | 8,220.50 | 8,222.45 | 8,220.30 | 8,220.75 | 374.4K |
| 12:16 | 8,221.20 | 8,223.30 | 8,219.90 | 8,222.30 | 487.3K |
| 12:17 | 8,222.75 | 8,222.75 | 8,221.25 | 8,221.65 | 383.9K |
| 12:18 | 8,222.00 | 8,224.60 | 8,222.00 | 8,224.20 | 555.3K |
| 12:19 | 8,225.40 | 8,225.40 | 8,223.85 | 8,225.25 | 283.2K |
| 12:20 | 8,225.30 | 8,225.45 | 8,223.85 | 8,223.85 | 262.5K |
| 12:21 | 8,224.50 | 8,224.50 | 8,222.45 | 8,223.05 | 202.3K |
| 12:22 | 8,222.75 | 8,223.60 | 8,221.85 | 8,223.25 | 203.0K |
| 12:23 | 8,222.85 | 8,222.85 | 8,221.30 | 8,221.95 | 296.3K |
| 12:24 | 8,222.20 | 8,223.50 | 8,221.90 | 8,221.90 | 196.3K |
| 12:25 | 8,221.75 | 8,224.70 | 8,221.75 | 8,223.40 | 388.5K |
| 12:26 | 8,223.65 | 8,224.85 | 8,223.40 | 8,223.75 | 430.3K |
| 12:27 | 8,223.15 | 8,224.10 | 8,222.10 | 8,223.50 | 216.2K |
| 12:28 | 8,224.05 | 8,225.25 | 8,223.50 | 8,225.00 | 223.1K |
| 12:29 | 8,225.45 | 8,225.45 | 8,224.00 | 8,225.30 | 170.9K |
| 12:30 | 8,225.20 | 8,225.65 | 8,224.55 | 8,225.00 | 204.8K |
| 12:31 | 8,225.50 | 8,225.50 | 8,223.15 | 8,223.50 | 207.6K |
| 12:32 | 8,223.50 | 8,224.30 | 8,222.70 | 8,223.05 | 865.7K |
| 12:33 | 8,222.40 | 8,223.65 | 8,220.15 | 8,220.25 | 236.1K |
| 12:34 | 8,220.20 | 8,223.25 | 8,220.10 | 8,222.20 | 194.1K |
| 12:35 | 8,222.55 | 8,223.85 | 8,222.25 | 8,223.80 | 144.2K |
| 12:36 | 8,223.90 | 8,225.95 | 8,223.90 | 8,225.30 | 369.5K |
| 12:37 | 8,225.70 | 8,226.55 | 8,224.80 | 8,225.20 | 298.6K |
| 12:38 | 8,226.00 | 8,227.55 | 8,225.50 | 8,227.15 | 349.7K |
| 12:39 | 8,227.30 | 8,231.50 | 8,227.30 | 8,230.45 | 499.8K |
| 12:40 | 8,231.50 | 8,231.70 | 8,229.40 | 8,230.15 | 242.7K |
| 12:41 | 8,230.15 | 8,231.55 | 8,229.80 | 8,231.55 | 184.1K |
| 12:42 | 8,230.85 | 8,231.50 | 8,229.55 | 8,230.40 | 187.1K |
| 12:43 | 8,230.35 | 8,230.60 | 8,228.60 | 8,228.90 | 255.0K |
| 12:44 | 8,229.20 | 8,230.55 | 8,229.15 | 8,229.55 | 292.4K |
| 12:45 | 8,229.20 | 8,229.75 | 8,228.50 | 8,228.50 | 598.8K |
| 12:46 | 8,228.65 | 8,231.05 | 8,228.30 | 8,231.05 | 414.1K |
| 12:47 | 8,231.30 | 8,233.40 | 8,230.70 | 8,233.40 | 248.8K |
| 12:48 | 8,233.35 | 8,236.45 | 8,233.05 | 8,236.45 | 251.6K |
| 12:49 | 8,236.00 | 8,236.70 | 8,233.80 | 8,234.80 | 214.6K |
| 12:50 | 8,234.95 | 8,236.10 | 8,234.45 | 8,235.80 | 225.9K |
| 12:51 | 8,235.45 | 8,235.45 | 8,234.30 | 8,234.90 | 210.4K |
| 12:52 | 8,235.05 | 8,235.55 | 8,232.00 | 8,232.00 | 231.1K |
| 12:53 | 8,232.15 | 8,236.75 | 8,232.15 | 8,235.95 | 279.5K |
| 12:54 | 8,235.95 | 8,237.00 | 8,234.75 | 8,235.25 | 185.2K |
| 12:55 | 8,235.45 | 8,235.60 | 8,233.65 | 8,234.25 | 260.3K |
| 12:56 | 8,234.55 | 8,236.20 | 8,233.95 | 8,236.20 | 194.4K |
| 12:57 | 8,236.70 | 8,238.35 | 8,236.00 | 8,237.35 | 243.9K |
| 12:58 | 8,237.60 | 8,238.25 | 8,236.45 | 8,236.95 | 260.1K |
| 12:59 | 8,237.20 | 8,238.15 | 8,236.85 | 8,237.45 | 220.2K |
| 13:00 | 8,238.10 | 8,238.30 | 8,236.00 | 8,236.00 | 272.1K |
| 13:01 | 8,236.60 | 8,236.60 | 8,235.10 | 8,236.25 | 291.8K |
| 13:02 | 8,236.00 | 8,236.20 | 8,233.40 | 8,235.00 | 196.0K |
| 13:03 | 8,234.90 | 8,235.20 | 8,231.55 | 8,232.35 | 332.5K |
| 13:04 | 8,232.65 | 8,233.05 | 8,230.80 | 8,232.25 | 213.0K |
| 13:05 | 8,232.20 | 8,232.40 | 8,231.00 | 8,231.00 | 297.8K |
| 13:06 | 8,231.85 | 8,233.15 | 8,231.85 | 8,232.70 | 180.7K |
| 13:07 | 8,232.90 | 8,234.00 | 8,232.45 | 8,234.00 | 264.0K |
| 13:08 | 8,234.00 | 8,236.30 | 8,234.00 | 8,236.30 | 238.1K |
| 13:09 | 8,236.00 | 8,237.15 | 8,235.50 | 8,236.45 | 224.8K |
| 13:10 | 8,236.55 | 8,241.65 | 8,236.55 | 8,241.65 | 311.2K |
| 13:11 | 8,242.00 | 8,244.20 | 8,242.00 | 8,243.60 | 223.0K |
| 13:12 | 8,244.15 | 8,246.10 | 8,244.15 | 8,245.10 | 206.9K |
| 13:13 | 8,245.65 | 8,246.65 | 8,244.20 | 8,245.30 | 220.2K |
| 13:14 | 8,245.85 | 8,247.85 | 8,245.85 | 8,246.75 | 256.5K |
| 13:15 | 8,246.90 | 8,247.70 | 8,244.45 | 8,244.45 | 315.8K |
| 13:16 | 8,244.90 | 8,244.90 | 8,243.50 | 8,243.50 | 192.6K |
| 13:17 | 8,244.15 | 8,244.15 | 8,240.70 | 8,240.70 | 189.2K |
| 13:18 | 8,241.15 | 8,244.40 | 8,240.55 | 8,244.40 | 222.8K |
| 13:19 | 8,244.50 | 8,249.55 | 8,244.50 | 8,249.00 | 314.4K |
| 13:20 | 8,249.35 | 8,252.70 | 8,249.35 | 8,250.65 | 485.7K |
| 13:21 | 8,250.80 | 8,252.30 | 8,250.80 | 8,252.05 | 252.3K |
| 13:22 | 8,252.15 | 8,255.95 | 8,252.15 | 8,254.90 | 305.1K |
| 13:23 | 8,255.70 | 8,259.50 | 8,255.60 | 8,258.80 | 645.8K |
| 13:24 | 8,258.25 | 8,258.50 | 8,255.85 | 8,256.65 | 257.5K |
| 13:25 | 8,256.85 | 8,258.30 | 8,256.40 | 8,256.40 | 222.2K |
| 13:26 | 8,256.00 | 8,259.15 | 8,255.85 | 8,259.00 | 266.3K |
| 13:27 | 8,259.40 | 8,261.70 | 8,258.85 | 8,258.85 | 256.2K |
| 13:28 | 8,258.10 | 8,259.20 | 8,257.30 | 8,259.20 | 194.8K |
| 13:29 | 8,259.20 | 8,262.60 | 8,259.20 | 8,260.70 | 308.2K |
| 13:30 | 8,261.30 | 8,263.45 | 8,260.00 | 8,262.45 | 289.5K |
| 13:31 | 8,262.80 | 8,263.15 | 8,261.75 | 8,262.45 | 199.6K |
| 13:32 | 8,262.55 | 8,263.00 | 8,258.35 | 8,260.25 | 213.3K |
| 13:33 | 8,261.15 | 8,263.45 | 8,261.00 | 8,262.70 | 196.8K |
| 13:34 | 8,262.85 | 8,263.55 | 8,261.30 | 8,263.50 | 170.4K |
| 13:35 | 8,263.80 | 8,264.60 | 8,262.15 | 8,262.15 | 870.2K |
| 13:36 | 8,263.10 | 8,266.25 | 8,263.05 | 8,265.20 | 228.2K |
| 13:37 | 8,265.60 | 8,267.70 | 8,265.45 | 8,267.40 | 266.8K |
| 13:38 | 8,267.55 | 8,268.20 | 8,265.75 | 8,266.85 | 277.3K |
| 13:39 | 8,267.15 | 8,268.50 | 8,266.75 | 8,267.50 | 238.9K |
| 13:40 | 8,267.20 | 8,268.35 | 8,266.70 | 8,267.20 | 195.8K |
| 13:41 | 8,267.15 | 8,267.25 | 8,264.55 | 8,264.85 | 209.8K |
| 13:42 | 8,265.20 | 8,266.65 | 8,263.35 | 8,266.65 | 472.1K |
| 13:43 | 8,267.15 | 8,270.65 | 8,267.15 | 8,268.20 | 300.0K |
| 13:44 | 8,268.95 | 8,269.10 | 8,268.10 | 8,268.75 | 178.9K |
| 13:45 | 8,268.95 | 8,269.40 | 8,267.05 | 8,267.05 | 240.1K |
| 13:46 | 8,267.10 | 8,268.65 | 8,266.90 | 8,268.50 | 175.2K |
| 13:47 | 8,268.25 | 8,268.25 | 8,266.10 | 8,267.05 | 229.1K |
| 13:48 | 8,266.65 | 8,268.10 | 8,265.75 | 8,266.80 | 160.5K |
| 13:49 | 8,267.00 | 8,268.50 | 8,265.90 | 8,268.25 | 257.8K |
| 13:50 | 8,268.15 | 8,270.65 | 8,268.00 | 8,270.65 | 547.5K |
| 13:51 | 8,271.15 | 8,273.60 | 8,271.15 | 8,272.60 | 297.9K |
| 13:52 | 8,272.65 | 8,274.45 | 8,272.45 | 8,273.05 | 301.5K |
| 13:53 | 8,273.15 | 8,274.65 | 8,272.85 | 8,272.85 | 291.3K |
| 13:54 | 8,273.20 | 8,274.40 | 8,272.35 | 8,272.95 | 221.9K |
| 13:55 | 8,272.75 | 8,272.85 | 8,271.50 | 8,272.70 | 270.0K |
| 13:56 | 8,272.45 | 8,272.65 | 8,270.05 | 8,270.05 | 222.8K |
| 13:57 | 8,270.65 | 8,270.90 | 8,268.30 | 8,270.00 | 278.1K |
| 13:58 | 8,270.00 | 8,273.05 | 8,269.45 | 8,273.05 | 450.1K |
| 13:59 | 8,272.60 | 8,273.70 | 8,271.10 | 8,271.10 | 325.7K |
| 14:00 | 8,270.80 | 8,272.80 | 8,270.80 | 8,271.55 | 275.8K |
| 14:01 | 8,271.85 | 8,275.85 | 8,271.85 | 8,275.85 | 304.8K |
| 14:02 | 8,275.60 | 8,276.30 | 8,273.65 | 8,274.30 | 411.9K |
| 14:03 | 8,275.00 | 8,275.80 | 8,274.35 | 8,274.35 | 216.3K |
| 14:04 | 8,274.55 | 8,275.95 | 8,274.30 | 8,275.05 | 284.8K |
| 14:05 | 8,276.15 | 8,277.35 | 8,273.55 | 8,273.55 | 325.8K |
| 14:06 | 8,273.35 | 8,274.25 | 8,272.90 | 8,273.65 | 212.9K |
| 14:07 | 8,273.15 | 8,276.40 | 8,273.15 | 8,276.20 | 251.7K |
| 14:08 | 8,275.60 | 8,275.60 | 8,273.45 | 8,274.10 | 201.9K |
| 14:09 | 8,274.20 | 8,274.25 | 8,268.25 | 8,268.85 | 581.0K |
| 14:10 | 8,269.05 | 8,271.35 | 8,267.00 | 8,267.00 | 2,684.5K |
| 14:11 | 8,267.80 | 8,267.80 | 8,265.35 | 8,265.35 | 371.8K |
| 14:12 | 8,266.25 | 8,269.10 | 8,266.25 | 8,268.30 | 376.4K |
| 14:13 | 8,268.55 | 8,271.00 | 8,268.55 | 8,268.85 | 400.3K |
| 14:14 | 8,268.65 | 8,270.05 | 8,268.50 | 8,269.50 | 330.0K |
| 14:15 | 8,269.50 | 8,269.80 | 8,267.65 | 8,268.40 | 204.3K |
| 14:16 | 8,268.60 | 8,269.65 | 8,267.45 | 8,267.45 | 278.1K |
| 14:17 | 8,267.80 | 8,268.40 | 8,264.70 | 8,264.70 | 376.3K |
| 14:18 | 8,262.85 | 8,267.30 | 8,262.85 | 8,266.05 | 313.6K |
| 14:19 | 8,266.15 | 8,269.30 | 8,266.15 | 8,268.40 | 455.9K |
| 14:20 | 8,268.90 | 8,269.05 | 8,267.30 | 8,267.90 | 247.7K |
| 14:21 | 8,268.15 | 8,272.60 | 8,268.15 | 8,272.60 | 290.6K |
| 14:22 | 8,274.50 | 8,275.00 | 8,273.35 | 8,273.35 | 380.2K |
| 14:23 | 8,273.50 | 8,274.10 | 8,272.70 | 8,273.25 | 218.1K |
| 14:24 | 8,273.25 | 8,277.35 | 8,272.65 | 8,277.35 | 284.0K |
| 14:25 | 8,277.90 | 8,278.15 | 8,276.65 | 8,278.00 | 269.5K |
| 14:26 | 8,277.85 | 8,280.40 | 8,277.50 | 8,280.40 | 214.3K |
| 14:27 | 8,280.60 | 8,282.55 | 8,280.60 | 8,282.10 | 381.4K |
| 14:28 | 8,281.45 | 8,283.50 | 8,281.45 | 8,283.20 | 303.4K |
| 14:29 | 8,283.85 | 8,283.90 | 8,281.85 | 8,282.65 | 311.2K |
| 14:30 | 8,283.40 | 8,283.90 | 8,282.60 | 8,283.80 | 320.1K |
| 14:31 | 8,283.70 | 8,285.20 | 8,282.75 | 8,284.35 | 308.4K |
| 14:32 | 8,283.75 | 8,285.15 | 8,282.70 | 8,282.70 | 285.1K |
| 14:33 | 8,283.60 | 8,285.35 | 8,283.15 | 8,285.10 | 264.7K |
| 14:34 | 8,284.95 | 8,287.95 | 8,284.60 | 8,287.95 | 302.1K |
| 14:35 | 8,287.65 | 8,288.00 | 8,283.70 | 8,283.70 | 321.9K |
| 14:36 | 8,283.70 | 8,284.60 | 8,282.00 | 8,282.00 | 323.5K |
| 14:37 | 8,280.95 | 8,283.85 | 8,280.95 | 8,283.85 | 441.8K |
| 14:38 | 8,283.40 | 8,284.85 | 8,283.20 | 8,283.20 | 323.2K |
| 14:39 | 8,283.65 | 8,283.65 | 8,281.30 | 8,281.90 | 259.9K |
| 14:40 | 8,282.85 | 8,282.85 | 8,280.10 | 8,280.75 | 335.2K |
| 14:41 | 8,281.40 | 8,282.80 | 8,280.45 | 8,280.45 | 367.8K |
| 14:42 | 8,281.10 | 8,281.85 | 8,279.00 | 8,281.20 | 277.7K |
| 14:43 | 8,282.55 | 8,283.35 | 8,281.20 | 8,282.00 | 335.6K |
| 14:44 | 8,281.80 | 8,282.75 | 8,280.75 | 8,280.75 | 255.3K |
| 14:45 | 8,280.25 | 8,281.35 | 8,277.80 | 8,280.75 | 546.8K |
| 14:46 | 8,281.65 | 8,284.10 | 8,280.50 | 8,284.10 | 519.4K |
| 14:47 | 8,283.95 | 8,284.80 | 8,282.90 | 8,282.95 | 535.4K |
| 14:48 | 8,283.65 | 8,284.00 | 8,281.10 | 8,283.35 | 500.8K |
| 14:49 | 8,284.00 | 8,284.50 | 8,281.40 | 8,284.50 | 325.3K |
| 14:50 | 8,284.70 | 8,285.20 | 8,283.35 | 8,285.20 | 464.0K |
| 14:51 | 8,284.95 | 8,287.30 | 8,284.95 | 8,287.10 | 373.0K |
| 14:52 | 8,287.45 | 8,290.10 | 8,287.45 | 8,289.00 | 494.6K |
| 14:53 | 8,288.55 | 8,289.40 | 8,287.20 | 8,288.80 | 339.5K |
| 14:54 | 8,288.65 | 8,290.15 | 8,288.50 | 8,289.75 | 393.9K |
| 14:55 | 8,290.00 | 8,292.00 | 8,290.00 | 8,291.85 | 553.2K |
| 14:56 | 8,291.85 | 8,292.90 | 8,291.85 | 8,292.90 | 452.3K |
| 14:57 | 8,293.00 | 8,293.05 | 8,291.85 | 8,292.00 | 326.1K |
| 14:58 | 8,291.90 | 8,291.90 | 8,289.00 | 8,291.25 | 448.6K |
| 14:59 | 8,292.05 | 8,293.45 | 8,290.30 | 8,290.45 | 356.3K |
| 15:00 | 8,290.35 | 8,290.65 | 8,286.60 | 8,286.65 | 861.4K |
| 15:01 | 8,285.60 | 8,285.60 | 8,283.80 | 8,284.60 | 599.5K |
| 15:02 | 8,284.85 | 8,284.85 | 8,283.15 | 8,283.15 | 601.2K |
| 15:03 | 8,282.90 | 8,285.15 | 8,282.20 | 8,284.85 | 788.5K |
| 15:04 | 8,285.05 | 8,285.20 | 8,283.30 | 8,283.30 | 549.2K |
| 15:05 | 8,282.70 | 8,283.50 | 8,282.20 | 8,283.00 | 503.6K |
| 15:06 | 8,283.35 | 8,285.15 | 8,283.20 | 8,285.15 | 580.7K |
| 15:07 | 8,285.55 | 8,286.65 | 8,285.05 | 8,286.65 | 602.7K |
| 15:08 | 8,286.95 | 8,286.95 | 8,284.35 | 8,284.35 | 670.6K |
| 15:09 | 8,284.15 | 8,285.40 | 8,283.65 | 8,285.40 | 721.1K |
| 15:10 | 8,285.40 | 8,285.40 | 8,282.75 | 8,283.45 | 1,125.4K |
| 15:11 | 8,283.65 | 8,283.70 | 8,281.40 | 8,281.65 | 803.3K |
| 15:12 | 8,281.40 | 8,281.40 | 8,278.70 | 8,280.35 | 659.6K |
| 15:13 | 8,280.40 | 8,280.65 | 8,279.30 | 8,279.50 | 606.3K |
| 15:14 | 8,279.50 | 8,279.90 | 8,278.30 | 8,279.20 | 838.5K |
| 15:15 | 8,278.95 | 8,281.25 | 8,278.95 | 8,281.05 | 978.3K |
| 15:16 | 8,281.70 | 8,283.25 | 8,279.20 | 8,280.40 | 995.1K |
| 15:17 | 8,280.45 | 8,280.70 | 8,279.80 | 8,280.25 | 745.1K |
| 15:18 | 8,280.05 | 8,280.75 | 8,279.30 | 8,279.40 | 1,132.9K |
| 15:19 | 8,279.70 | 8,281.55 | 8,279.10 | 8,281.15 | 711.9K |
| 15:20 | 8,280.40 | 8,282.65 | 8,280.40 | 8,282.35 | 1,146.1K |
| 15:21 | 8,282.10 | 8,283.80 | 8,282.10 | 8,283.65 | 774.8K |
| 15:22 | 8,283.40 | 8,283.95 | 8,282.95 | 8,282.95 | 631.6K |
| 15:23 | 8,283.15 | 8,283.25 | 8,281.85 | 8,282.75 | 715.2K |
| 15:24 | 8,282.65 | 8,282.65 | 8,280.70 | 8,281.80 | 720.6K |
| 15:25 | 8,282.05 | 8,282.25 | 8,281.05 | 8,281.05 | 1,336.5K |
| 15:26 | 8,280.05 | 8,282.15 | 8,279.80 | 8,280.75 | 1,157.9K |
| 15:27 | 8,280.60 | 8,280.60 | 8,277.95 | 8,278.75 | 897.6K |
| 15:28 | 8,278.85 | 8,278.85 | 8,274.50 | 8,277.00 | 641.4K |
| 15:29 | 8,277.00 | 8,282.45 | 8,274.65 | 8,282.45 | 960.8K |