9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 8,552.90 | 8,552.90 | 8,552.90 | 8,552.90 | 245.7K |
| 09:15 | 8,554.05 | 8,554.05 | 8,540.85 | 8,548.85 | 4,677.7K |
| 09:16 | 8,551.05 | 8,551.05 | 8,535.00 | 8,535.00 | 2,037.9K |
| 09:17 | 8,535.75 | 8,549.40 | 8,534.60 | 8,548.90 | 1,493.8K |
| 09:18 | 8,550.20 | 8,551.35 | 8,537.60 | 8,537.60 | 1,254.0K |
| 09:19 | 8,535.80 | 8,539.00 | 8,529.55 | 8,529.55 | 1,036.4K |
| 09:20 | 8,527.55 | 8,529.80 | 8,523.55 | 8,523.55 | 925.5K |
| 09:21 | 8,522.75 | 8,523.00 | 8,519.90 | 8,521.35 | 734.4K |
| 09:22 | 8,520.00 | 8,527.50 | 8,518.10 | 8,525.70 | 817.1K |
| 09:23 | 8,524.85 | 8,527.00 | 8,522.80 | 8,525.80 | 918.0K |
| 09:24 | 8,523.20 | 8,529.20 | 8,521.15 | 8,525.35 | 1,008.1K |
| 09:25 | 8,523.55 | 8,525.60 | 8,514.55 | 8,518.10 | 863.9K |
| 09:26 | 8,517.45 | 8,518.85 | 8,513.80 | 8,515.50 | 915.5K |
| 09:27 | 8,513.70 | 8,514.50 | 8,507.35 | 8,510.60 | 1,005.2K |
| 09:28 | 8,510.95 | 8,512.25 | 8,504.10 | 8,508.45 | 970.5K |
| 09:29 | 8,508.60 | 8,522.85 | 8,508.60 | 8,520.50 | 765.4K |
| 09:30 | 8,518.80 | 8,524.15 | 8,516.85 | 8,516.85 | 881.2K |
| 09:31 | 8,518.30 | 8,521.85 | 8,518.00 | 8,518.25 | 768.8K |
| 09:32 | 8,518.75 | 8,520.30 | 8,515.00 | 8,518.60 | 676.0K |
| 09:33 | 8,518.45 | 8,522.75 | 8,518.45 | 8,519.00 | 720.4K |
| 09:34 | 8,517.35 | 8,529.50 | 8,517.35 | 8,528.25 | 1,647.4K |
| 09:35 | 8,528.25 | 8,530.35 | 8,525.75 | 8,528.50 | 728.2K |
| 09:36 | 8,530.35 | 8,535.60 | 8,530.35 | 8,535.60 | 668.3K |
| 09:37 | 8,535.75 | 8,541.95 | 8,535.75 | 8,539.60 | 653.1K |
| 09:38 | 8,541.35 | 8,542.35 | 8,537.25 | 8,539.35 | 716.2K |
| 09:39 | 8,540.90 | 8,542.55 | 8,536.35 | 8,536.35 | 655.5K |
| 09:40 | 8,536.60 | 8,539.15 | 8,534.70 | 8,537.40 | 567.2K |
| 09:41 | 8,538.00 | 8,539.20 | 8,536.05 | 8,536.25 | 506.2K |
| 09:42 | 8,535.40 | 8,537.65 | 8,533.20 | 8,536.90 | 411.7K |
| 09:43 | 8,537.15 | 8,538.40 | 8,534.65 | 8,538.20 | 494.9K |
| 09:44 | 8,539.50 | 8,540.40 | 8,536.55 | 8,537.40 | 411.2K |
| 09:45 | 8,537.10 | 8,537.80 | 8,531.40 | 8,535.65 | 536.7K |
| 09:46 | 8,535.80 | 8,543.90 | 8,535.80 | 8,543.90 | 455.2K |
| 09:47 | 8,544.00 | 8,544.00 | 8,540.15 | 8,541.20 | 411.3K |
| 09:48 | 8,542.00 | 8,543.80 | 8,540.45 | 8,542.00 | 477.9K |
| 09:49 | 8,541.75 | 8,544.40 | 8,540.20 | 8,543.90 | 522.5K |
| 09:50 | 8,543.50 | 8,550.75 | 8,542.75 | 8,550.70 | 617.1K |
| 09:51 | 8,551.60 | 8,556.35 | 8,551.55 | 8,551.90 | 708.6K |
| 09:52 | 8,552.65 | 8,553.00 | 8,549.55 | 8,551.60 | 637.8K |
| 09:53 | 8,551.40 | 8,552.05 | 8,547.05 | 8,547.05 | 438.3K |
| 09:54 | 8,546.85 | 8,550.20 | 8,546.45 | 8,549.80 | 471.9K |
| 09:55 | 8,550.15 | 8,550.65 | 8,548.60 | 8,550.55 | 418.1K |
| 09:56 | 8,549.65 | 8,551.55 | 8,547.80 | 8,548.40 | 369.5K |
| 09:57 | 8,548.00 | 8,549.85 | 8,546.90 | 8,549.25 | 329.9K |
| 09:58 | 8,548.25 | 8,557.00 | 8,548.25 | 8,556.60 | 530.6K |
| 09:59 | 8,557.70 | 8,558.30 | 8,554.65 | 8,554.65 | 383.7K |
| 10:00 | 8,554.50 | 8,554.50 | 8,551.40 | 8,552.20 | 434.9K |
| 10:01 | 8,550.10 | 8,551.50 | 8,545.80 | 8,546.55 | 524.2K |
| 10:02 | 8,546.35 | 8,547.25 | 8,543.00 | 8,545.15 | 512.6K |
| 10:03 | 8,542.05 | 8,543.70 | 8,538.80 | 8,538.80 | 511.0K |
| 10:04 | 8,537.65 | 8,540.20 | 8,536.75 | 8,536.95 | 476.2K |
| 10:05 | 8,537.35 | 8,538.50 | 8,532.50 | 8,534.35 | 389.4K |
| 10:06 | 8,534.90 | 8,540.10 | 8,534.50 | 8,537.80 | 385.5K |
| 10:07 | 8,539.20 | 8,539.20 | 8,532.30 | 8,534.65 | 493.2K |
| 10:08 | 8,533.65 | 8,534.50 | 8,529.75 | 8,529.75 | 396.2K |
| 10:09 | 8,529.65 | 8,529.65 | 8,519.50 | 8,520.35 | 900.7K |
| 10:10 | 8,519.75 | 8,522.50 | 8,517.60 | 8,517.60 | 491.8K |
| 10:11 | 8,515.45 | 8,519.50 | 8,515.15 | 8,517.15 | 612.7K |
| 10:12 | 8,516.90 | 8,519.25 | 8,516.20 | 8,519.25 | 419.9K |
| 10:13 | 8,517.90 | 8,518.60 | 8,515.15 | 8,515.15 | 496.7K |
| 10:14 | 8,516.05 | 8,516.05 | 8,506.65 | 8,506.65 | 775.4K |
| 10:15 | 8,504.95 | 8,504.95 | 8,498.90 | 8,501.90 | 717.1K |
| 10:16 | 8,501.05 | 8,519.20 | 8,499.95 | 8,519.20 | 804.6K |
| 10:17 | 8,518.35 | 8,520.55 | 8,515.85 | 8,520.55 | 551.1K |
| 10:18 | 8,519.80 | 8,519.80 | 8,513.35 | 8,513.60 | 341.0K |
| 10:19 | 8,512.15 | 8,512.15 | 8,508.00 | 8,509.90 | 302.8K |
| 10:20 | 8,509.15 | 8,516.10 | 8,509.15 | 8,516.10 | 451.8K |
| 10:21 | 8,516.40 | 8,516.40 | 8,514.35 | 8,515.20 | 312.1K |
| 10:22 | 8,515.25 | 8,516.45 | 8,514.85 | 8,514.85 | 401.5K |
| 10:23 | 8,515.30 | 8,518.15 | 8,515.30 | 8,515.45 | 488.1K |
| 10:24 | 8,515.55 | 8,515.55 | 8,509.75 | 8,511.60 | 451.3K |
| 10:25 | 8,510.90 | 8,512.00 | 8,507.60 | 8,510.75 | 475.9K |
| 10:26 | 8,510.20 | 8,514.00 | 8,508.10 | 8,514.00 | 390.6K |
| 10:27 | 8,513.95 | 8,515.75 | 8,513.40 | 8,515.75 | 298.8K |
| 10:28 | 8,515.75 | 8,516.95 | 8,514.05 | 8,516.50 | 268.5K |
| 10:29 | 8,516.55 | 8,516.55 | 8,512.80 | 8,512.80 | 351.0K |
| 10:30 | 8,512.15 | 8,512.35 | 8,507.20 | 8,508.00 | 441.2K |
| 10:31 | 8,506.55 | 8,508.45 | 8,504.55 | 8,507.85 | 429.6K |
| 10:32 | 8,507.65 | 8,510.95 | 8,504.85 | 8,505.35 | 401.9K |
| 10:33 | 8,505.95 | 8,506.60 | 8,503.50 | 8,505.00 | 516.5K |
| 10:34 | 8,504.75 | 8,507.70 | 8,503.80 | 8,503.80 | 324.4K |
| 10:35 | 8,503.55 | 8,507.20 | 8,501.70 | 8,507.15 | 733.3K |
| 10:36 | 8,507.15 | 8,507.15 | 8,498.55 | 8,499.80 | 440.6K |
| 10:37 | 8,498.90 | 8,498.90 | 8,489.00 | 8,490.55 | 699.8K |
| 10:38 | 8,489.50 | 8,489.55 | 8,481.95 | 8,484.20 | 558.9K |
| 10:39 | 8,480.75 | 8,490.95 | 8,480.75 | 8,490.95 | 611.7K |
| 10:40 | 8,490.95 | 8,490.95 | 8,483.80 | 8,484.10 | 448.3K |
| 10:41 | 8,483.75 | 8,486.70 | 8,482.20 | 8,484.55 | 457.7K |
| 10:42 | 8,483.30 | 8,493.30 | 8,482.00 | 8,493.30 | 537.7K |
| 10:43 | 8,493.20 | 8,502.10 | 8,493.20 | 8,500.15 | 565.5K |
| 10:44 | 8,500.30 | 8,501.10 | 8,498.10 | 8,500.95 | 300.9K |
| 10:45 | 8,501.70 | 8,503.25 | 8,491.90 | 8,492.65 | 382.4K |
| 10:46 | 8,491.15 | 8,494.50 | 8,489.90 | 8,491.30 | 326.7K |
| 10:47 | 8,491.70 | 8,492.60 | 8,491.30 | 8,491.35 | 243.0K |
| 10:48 | 8,490.10 | 8,494.05 | 8,490.10 | 8,490.70 | 328.5K |
| 10:49 | 8,491.10 | 8,492.65 | 8,489.45 | 8,489.45 | 224.0K |
| 10:50 | 8,488.45 | 8,491.90 | 8,487.50 | 8,487.50 | 346.5K |
| 10:51 | 8,486.95 | 8,488.50 | 8,485.45 | 8,485.45 | 425.0K |
| 10:52 | 8,485.60 | 8,487.85 | 8,484.30 | 8,485.05 | 387.8K |
| 10:53 | 8,483.85 | 8,488.60 | 8,483.55 | 8,483.55 | 217.7K |
| 10:54 | 8,484.10 | 8,484.30 | 8,483.25 | 8,484.20 | 183.6K |
| 10:55 | 8,484.60 | 8,484.60 | 8,473.60 | 8,473.60 | 365.1K |
| 10:56 | 8,469.30 | 8,473.90 | 8,469.30 | 8,470.85 | 562.1K |
| 10:57 | 8,468.75 | 8,468.75 | 8,461.25 | 8,461.35 | 633.4K |
| 10:58 | 8,460.10 | 8,469.25 | 8,459.45 | 8,469.25 | 521.5K |
| 10:59 | 8,468.75 | 8,480.55 | 8,467.95 | 8,476.75 | 405.5K |
| 11:00 | 8,476.50 | 8,477.05 | 8,470.55 | 8,470.55 | 425.0K |
| 11:01 | 8,470.40 | 8,470.60 | 8,464.75 | 8,464.75 | 235.5K |
| 11:02 | 8,463.70 | 8,470.45 | 8,463.70 | 8,470.45 | 299.5K |
| 11:03 | 8,472.05 | 8,472.05 | 8,465.45 | 8,466.90 | 478.6K |
| 11:04 | 8,467.00 | 8,471.70 | 8,467.00 | 8,471.70 | 242.5K |
| 11:05 | 8,472.30 | 8,475.80 | 8,470.75 | 8,475.80 | 301.2K |
| 11:06 | 8,478.80 | 8,479.50 | 8,474.85 | 8,478.35 | 361.5K |
| 11:07 | 8,477.80 | 8,481.95 | 8,477.10 | 8,478.95 | 396.3K |
| 11:08 | 8,479.00 | 8,479.10 | 8,475.15 | 8,475.15 | 310.9K |
| 11:09 | 8,474.45 | 8,474.45 | 8,467.50 | 8,469.60 | 378.1K |
| 11:10 | 8,468.20 | 8,473.40 | 8,468.20 | 8,472.60 | 316.3K |
| 11:11 | 8,472.30 | 8,477.20 | 8,472.00 | 8,476.65 | 215.7K |
| 11:12 | 8,476.90 | 8,476.90 | 8,471.75 | 8,476.70 | 242.1K |
| 11:13 | 8,476.85 | 8,478.10 | 8,471.05 | 8,471.05 | 227.6K |
| 11:14 | 8,470.90 | 8,474.55 | 8,470.90 | 8,474.30 | 182.8K |
| 11:15 | 8,473.80 | 8,476.20 | 8,473.80 | 8,474.05 | 261.5K |
| 11:16 | 8,475.30 | 8,479.80 | 8,474.10 | 8,478.40 | 262.4K |
| 11:17 | 8,477.65 | 8,478.60 | 8,473.35 | 8,473.55 | 239.8K |
| 11:18 | 8,473.35 | 8,473.35 | 8,468.40 | 8,472.05 | 576.9K |
| 11:19 | 8,472.00 | 8,478.95 | 8,472.00 | 8,476.75 | 343.2K |
| 11:20 | 8,476.70 | 8,476.90 | 8,473.45 | 8,476.40 | 235.4K |
| 11:21 | 8,475.60 | 8,475.85 | 8,469.55 | 8,470.50 | 350.8K |
| 11:22 | 8,470.10 | 8,470.10 | 8,463.50 | 8,465.85 | 388.3K |
| 11:23 | 8,466.75 | 8,467.90 | 8,462.85 | 8,462.85 | 646.5K |
| 11:24 | 8,461.95 | 8,464.15 | 8,458.85 | 8,459.95 | 310.5K |
| 11:25 | 8,458.40 | 8,461.20 | 8,457.25 | 8,459.30 | 1,098.7K |
| 11:26 | 8,458.95 | 8,459.35 | 8,452.95 | 8,454.15 | 438.4K |
| 11:27 | 8,453.65 | 8,456.90 | 8,453.65 | 8,456.70 | 523.8K |
| 11:28 | 8,456.80 | 8,456.80 | 8,450.60 | 8,450.60 | 378.4K |
| 11:29 | 8,449.80 | 8,451.10 | 8,447.80 | 8,451.10 | 594.1K |
| 11:30 | 8,450.85 | 8,454.05 | 8,450.85 | 8,453.05 | 376.1K |
| 11:31 | 8,453.15 | 8,455.70 | 8,450.85 | 8,455.70 | 269.8K |
| 11:32 | 8,456.65 | 8,460.00 | 8,456.65 | 8,459.55 | 383.0K |
| 11:33 | 8,459.55 | 8,466.15 | 8,459.15 | 8,466.00 | 376.3K |
| 11:34 | 8,465.05 | 8,465.05 | 8,462.85 | 8,463.50 | 316.0K |
| 11:35 | 8,463.35 | 8,464.50 | 8,458.90 | 8,461.30 | 263.7K |
| 11:36 | 8,461.90 | 8,464.85 | 8,459.00 | 8,460.90 | 288.4K |
| 11:37 | 8,461.35 | 8,462.30 | 8,460.20 | 8,461.35 | 979.5K |
| 11:38 | 8,461.25 | 8,461.50 | 8,454.25 | 8,454.25 | 451.5K |
| 11:39 | 8,454.35 | 8,454.35 | 8,449.30 | 8,450.25 | 408.5K |
| 11:40 | 8,450.25 | 8,453.50 | 8,450.25 | 8,453.25 | 405.9K |
| 11:41 | 8,453.30 | 8,454.65 | 8,452.40 | 8,452.90 | 466.5K |
| 11:42 | 8,452.35 | 8,452.35 | 8,447.05 | 8,450.40 | 595.2K |
| 11:43 | 8,450.20 | 8,450.20 | 8,445.90 | 8,446.85 | 369.4K |
| 11:44 | 8,447.00 | 8,448.75 | 8,445.90 | 8,447.10 | 438.9K |
| 11:45 | 8,447.95 | 8,453.80 | 8,447.90 | 8,453.80 | 495.3K |
| 11:46 | 8,453.55 | 8,456.20 | 8,451.65 | 8,452.20 | 362.3K |
| 11:47 | 8,451.95 | 8,453.00 | 8,446.80 | 8,446.90 | 290.6K |
| 11:48 | 8,446.70 | 8,450.95 | 8,446.50 | 8,450.55 | 269.8K |
| 11:49 | 8,452.50 | 8,453.50 | 8,446.20 | 8,446.20 | 276.3K |
| 11:50 | 8,446.60 | 8,447.50 | 8,443.35 | 8,447.15 | 335.0K |
| 11:51 | 8,446.90 | 8,451.10 | 8,444.90 | 8,451.00 | 427.1K |
| 11:52 | 8,451.15 | 8,454.60 | 8,451.15 | 8,454.35 | 290.4K |
| 11:53 | 8,455.30 | 8,460.65 | 8,455.30 | 8,460.30 | 312.7K |
| 11:54 | 8,459.95 | 8,462.90 | 8,458.35 | 8,462.90 | 257.9K |
| 11:55 | 8,463.35 | 8,465.40 | 8,461.85 | 8,465.20 | 292.5K |
| 11:56 | 8,465.45 | 8,466.45 | 8,460.25 | 8,462.20 | 295.0K |
| 11:57 | 8,462.70 | 8,468.80 | 8,461.70 | 8,468.80 | 325.8K |
| 11:58 | 8,469.65 | 8,473.95 | 8,469.30 | 8,472.15 | 402.2K |
| 11:59 | 8,472.55 | 8,476.60 | 8,470.95 | 8,476.60 | 324.5K |
| 12:00 | 8,478.40 | 8,480.20 | 8,476.20 | 8,479.60 | 449.9K |
| 12:01 | 8,479.70 | 8,480.05 | 8,477.10 | 8,477.25 | 392.3K |
| 12:02 | 8,477.00 | 8,477.00 | 8,473.60 | 8,476.90 | 297.9K |
| 12:03 | 8,475.40 | 8,476.45 | 8,472.15 | 8,472.60 | 204.3K |
| 12:04 | 8,472.95 | 8,475.10 | 8,471.70 | 8,474.55 | 321.5K |
| 12:05 | 8,475.00 | 8,475.85 | 8,472.35 | 8,472.65 | 230.8K |
| 12:06 | 8,472.65 | 8,474.10 | 8,470.70 | 8,474.10 | 276.6K |
| 12:07 | 8,472.70 | 8,481.60 | 8,472.70 | 8,481.60 | 276.2K |
| 12:08 | 8,482.25 | 8,486.45 | 8,481.45 | 8,485.60 | 277.7K |
| 12:09 | 8,485.65 | 8,486.35 | 8,484.45 | 8,486.35 | 203.4K |
| 12:10 | 8,484.85 | 8,485.65 | 8,482.65 | 8,484.05 | 361.9K |
| 12:11 | 8,483.35 | 8,483.35 | 8,475.35 | 8,475.35 | 322.5K |
| 12:12 | 8,475.85 | 8,477.55 | 8,473.35 | 8,473.50 | 264.4K |
| 12:13 | 8,471.75 | 8,473.50 | 8,469.00 | 8,469.45 | 354.9K |
| 12:14 | 8,468.75 | 8,473.10 | 8,468.75 | 8,472.70 | 162.3K |
| 12:15 | 8,471.45 | 8,473.15 | 8,469.65 | 8,470.20 | 242.8K |
| 12:16 | 8,470.75 | 8,470.75 | 8,464.95 | 8,465.30 | 190.2K |
| 12:17 | 8,464.75 | 8,466.95 | 8,463.70 | 8,463.70 | 179.7K |
| 12:18 | 8,461.80 | 8,462.75 | 8,460.40 | 8,460.40 | 315.8K |
| 12:19 | 8,460.20 | 8,461.65 | 8,457.55 | 8,461.65 | 284.0K |
| 12:20 | 8,461.75 | 8,465.05 | 8,461.70 | 8,461.70 | 220.6K |
| 12:21 | 8,460.25 | 8,464.45 | 8,460.25 | 8,462.40 | 259.5K |
| 12:22 | 8,462.85 | 8,468.40 | 8,462.85 | 8,468.40 | 200.2K |
| 12:23 | 8,469.50 | 8,472.80 | 8,469.50 | 8,471.90 | 249.4K |
| 12:24 | 8,471.50 | 8,471.70 | 8,468.40 | 8,468.65 | 237.7K |
| 12:25 | 8,468.30 | 8,468.30 | 8,462.90 | 8,463.75 | 297.3K |
| 12:26 | 8,462.25 | 8,464.75 | 8,460.00 | 8,464.75 | 278.8K |
| 12:27 | 8,461.95 | 8,463.15 | 8,458.95 | 8,460.30 | 240.8K |
| 12:28 | 8,460.45 | 8,462.15 | 8,460.05 | 8,462.10 | 219.4K |
| 12:29 | 8,462.60 | 8,465.80 | 8,462.60 | 8,465.45 | 159.8K |
| 12:30 | 8,466.05 | 8,468.30 | 8,465.20 | 8,468.30 | 190.9K |
| 12:31 | 8,468.65 | 8,470.30 | 8,468.65 | 8,469.10 | 248.3K |
| 12:32 | 8,469.60 | 8,469.60 | 8,466.25 | 8,466.95 | 173.1K |
| 12:33 | 8,466.75 | 8,468.80 | 8,466.25 | 8,466.85 | 139.1K |
| 12:34 | 8,466.05 | 8,466.25 | 8,461.75 | 8,463.15 | 245.9K |
| 12:35 | 8,463.05 | 8,463.30 | 8,459.40 | 8,459.90 | 269.8K |
| 12:36 | 8,460.15 | 8,464.25 | 8,460.15 | 8,464.25 | 153.8K |
| 12:37 | 8,464.90 | 8,468.40 | 8,464.90 | 8,468.00 | 248.6K |
| 12:38 | 8,468.20 | 8,468.20 | 8,466.55 | 8,467.25 | 166.4K |
| 12:39 | 8,467.45 | 8,470.00 | 8,467.15 | 8,470.00 | 379.9K |
| 12:40 | 8,469.85 | 8,470.30 | 8,466.55 | 8,466.60 | 211.2K |
| 12:41 | 8,467.25 | 8,467.40 | 8,465.75 | 8,466.45 | 279.6K |
| 12:42 | 8,466.30 | 8,470.05 | 8,465.05 | 8,468.55 | 343.2K |
| 12:43 | 8,468.50 | 8,470.75 | 8,467.30 | 8,470.75 | 327.0K |
| 12:44 | 8,471.20 | 8,473.60 | 8,471.20 | 8,472.85 | 384.8K |
| 12:45 | 8,473.05 | 8,473.25 | 8,470.20 | 8,470.70 | 184.3K |
| 12:46 | 8,470.50 | 8,472.20 | 8,469.30 | 8,472.20 | 192.4K |
| 12:47 | 8,472.20 | 8,473.75 | 8,471.85 | 8,472.15 | 219.7K |
| 12:48 | 8,471.00 | 8,473.75 | 8,469.80 | 8,473.75 | 243.2K |
| 12:49 | 8,473.40 | 8,473.70 | 8,471.85 | 8,471.90 | 357.1K |
| 12:50 | 8,471.75 | 8,472.80 | 8,471.10 | 8,472.80 | 236.9K |
| 12:51 | 8,473.35 | 8,473.45 | 8,471.40 | 8,472.40 | 411.9K |
| 12:52 | 8,471.65 | 8,474.25 | 8,471.40 | 8,471.95 | 609.7K |
| 12:53 | 8,471.10 | 8,471.10 | 8,468.50 | 8,469.30 | 379.9K |
| 12:54 | 8,468.15 | 8,470.10 | 8,467.35 | 8,469.85 | 289.1K |
| 12:55 | 8,469.70 | 8,473.15 | 8,469.70 | 8,472.55 | 320.5K |
| 12:56 | 8,472.15 | 8,473.40 | 8,470.00 | 8,470.00 | 226.7K |
| 12:57 | 8,469.20 | 8,469.85 | 8,465.80 | 8,469.60 | 325.1K |
| 12:58 | 8,469.65 | 8,470.70 | 8,467.05 | 8,467.75 | 159.0K |
| 12:59 | 8,468.75 | 8,470.00 | 8,467.90 | 8,468.55 | 163.8K |
| 13:00 | 8,468.35 | 8,470.70 | 8,467.50 | 8,469.15 | 289.7K |
| 13:01 | 8,470.40 | 8,471.30 | 8,464.90 | 8,464.90 | 420.8K |
| 13:02 | 8,464.85 | 8,465.75 | 8,462.65 | 8,465.65 | 279.3K |
| 13:03 | 8,466.50 | 8,468.15 | 8,465.90 | 8,467.90 | 504.4K |
| 13:04 | 8,468.35 | 8,468.90 | 8,467.25 | 8,467.50 | 232.2K |
| 13:05 | 8,466.30 | 8,466.75 | 8,463.95 | 8,464.75 | 239.0K |
| 13:06 | 8,464.35 | 8,467.00 | 8,462.40 | 8,467.00 | 242.4K |
| 13:07 | 8,466.90 | 8,469.45 | 8,466.00 | 8,468.35 | 252.8K |
| 13:08 | 8,470.15 | 8,470.85 | 8,468.85 | 8,470.00 | 219.9K |
| 13:09 | 8,469.55 | 8,470.95 | 8,467.60 | 8,469.75 | 248.4K |
| 13:10 | 8,469.65 | 8,471.95 | 8,468.40 | 8,471.95 | 339.1K |
| 13:11 | 8,471.20 | 8,471.20 | 8,469.00 | 8,470.70 | 352.2K |
| 13:12 | 8,471.35 | 8,471.35 | 8,467.80 | 8,467.80 | 243.7K |
| 13:13 | 8,467.65 | 8,469.85 | 8,467.50 | 8,468.15 | 224.1K |
| 13:14 | 8,468.00 | 8,469.85 | 8,466.70 | 8,467.25 | 293.4K |
| 13:15 | 8,467.15 | 8,468.40 | 8,466.40 | 8,466.40 | 210.5K |
| 13:16 | 8,465.60 | 8,466.05 | 8,460.40 | 8,460.40 | 360.1K |
| 13:17 | 8,460.15 | 8,460.15 | 8,455.20 | 8,456.55 | 442.3K |
| 13:18 | 8,456.75 | 8,461.70 | 8,456.00 | 8,461.35 | 235.3K |
| 13:19 | 8,461.45 | 8,466.60 | 8,461.45 | 8,463.00 | 233.7K |
| 13:20 | 8,462.25 | 8,464.60 | 8,461.50 | 8,464.60 | 235.7K |
| 13:21 | 8,465.65 | 8,468.20 | 8,465.05 | 8,467.95 | 258.6K |
| 13:22 | 8,467.35 | 8,472.05 | 8,467.35 | 8,470.25 | 255.7K |
| 13:23 | 8,471.50 | 8,474.35 | 8,471.50 | 8,473.70 | 274.7K |
| 13:24 | 8,474.05 | 8,474.75 | 8,473.55 | 8,473.70 | 191.3K |
| 13:25 | 8,474.70 | 8,474.70 | 8,470.85 | 8,474.15 | 186.3K |
| 13:26 | 8,474.15 | 8,475.95 | 8,471.45 | 8,475.35 | 196.2K |
| 13:27 | 8,475.45 | 8,476.30 | 8,474.05 | 8,474.40 | 186.5K |
| 13:28 | 8,474.10 | 8,474.55 | 8,469.10 | 8,469.25 | 298.5K |
| 13:29 | 8,469.20 | 8,470.00 | 8,468.30 | 8,469.95 | 321.9K |
| 13:30 | 8,470.55 | 8,473.55 | 8,469.45 | 8,472.75 | 278.3K |
| 13:31 | 8,473.80 | 8,478.05 | 8,472.45 | 8,478.05 | 250.5K |
| 13:32 | 8,478.30 | 8,478.70 | 8,476.20 | 8,477.70 | 246.8K |
| 13:33 | 8,478.00 | 8,478.90 | 8,476.75 | 8,478.20 | 175.0K |
| 13:34 | 8,478.45 | 8,479.05 | 8,475.15 | 8,478.15 | 287.0K |
| 13:35 | 8,477.15 | 8,480.40 | 8,476.70 | 8,480.20 | 171.1K |
| 13:36 | 8,480.40 | 8,482.95 | 8,478.90 | 8,482.95 | 300.1K |
| 13:37 | 8,483.65 | 8,488.85 | 8,483.65 | 8,486.85 | 414.0K |
| 13:38 | 8,486.00 | 8,488.95 | 8,485.80 | 8,488.95 | 283.4K |
| 13:39 | 8,489.80 | 8,490.45 | 8,487.70 | 8,488.80 | 257.1K |
| 13:40 | 8,489.05 | 8,489.35 | 8,487.05 | 8,488.45 | 282.6K |
| 13:41 | 8,486.80 | 8,486.90 | 8,484.30 | 8,485.40 | 230.4K |
| 13:42 | 8,485.25 | 8,485.75 | 8,481.75 | 8,483.35 | 284.8K |
| 13:43 | 8,484.20 | 8,489.80 | 8,482.85 | 8,488.55 | 304.6K |
| 13:44 | 8,488.10 | 8,488.15 | 8,486.60 | 8,487.85 | 174.3K |
| 13:45 | 8,487.70 | 8,487.70 | 8,483.05 | 8,485.55 | 243.6K |
| 13:46 | 8,484.20 | 8,485.85 | 8,483.30 | 8,484.05 | 199.4K |
| 13:47 | 8,484.45 | 8,488.60 | 8,483.75 | 8,488.60 | 290.8K |
| 13:48 | 8,488.55 | 8,491.50 | 8,488.55 | 8,491.15 | 292.6K |
| 13:49 | 8,491.45 | 8,494.30 | 8,488.85 | 8,494.30 | 338.0K |
| 13:50 | 8,494.65 | 8,498.90 | 8,494.65 | 8,497.80 | 595.1K |
| 13:51 | 8,497.25 | 8,497.25 | 8,496.15 | 8,496.45 | 447.5K |
| 13:52 | 8,496.80 | 8,497.60 | 8,492.00 | 8,492.50 | 643.1K |
| 13:53 | 8,492.55 | 8,497.00 | 8,490.90 | 8,495.45 | 343.4K |
| 13:54 | 8,495.20 | 8,499.00 | 8,494.45 | 8,498.00 | 873.7K |
| 13:55 | 8,499.10 | 8,500.75 | 8,497.85 | 8,500.60 | 590.5K |
| 13:56 | 8,498.95 | 8,499.60 | 8,496.30 | 8,496.55 | 444.1K |
| 13:57 | 8,497.45 | 8,498.55 | 8,495.70 | 8,497.05 | 405.3K |
| 13:58 | 8,497.15 | 8,497.15 | 8,493.50 | 8,494.60 | 524.3K |
| 13:59 | 8,495.90 | 8,499.20 | 8,495.90 | 8,497.65 | 352.7K |
| 14:00 | 8,496.85 | 8,498.30 | 8,493.45 | 8,493.50 | 338.9K |
| 14:01 | 8,493.60 | 8,498.25 | 8,493.40 | 8,497.85 | 308.1K |
| 14:02 | 8,498.60 | 8,499.05 | 8,496.15 | 8,496.30 | 305.1K |
| 14:03 | 8,496.35 | 8,498.45 | 8,495.30 | 8,498.45 | 252.7K |
| 14:04 | 8,498.35 | 8,503.05 | 8,498.35 | 8,502.35 | 338.6K |
| 14:05 | 8,502.00 | 8,502.35 | 8,498.10 | 8,501.05 | 292.1K |
| 14:06 | 8,500.05 | 8,504.15 | 8,500.05 | 8,501.50 | 259.6K |
| 14:07 | 8,501.25 | 8,501.80 | 8,498.80 | 8,500.65 | 249.3K |
| 14:08 | 8,501.45 | 8,501.45 | 8,498.40 | 8,498.85 | 278.9K |
| 14:09 | 8,499.45 | 8,499.45 | 8,496.90 | 8,497.65 | 265.4K |
| 14:10 | 8,497.65 | 8,501.20 | 8,497.55 | 8,500.95 | 267.3K |
| 14:11 | 8,501.35 | 8,501.60 | 8,499.25 | 8,499.60 | 262.9K |
| 14:12 | 8,499.60 | 8,503.60 | 8,498.70 | 8,503.60 | 335.3K |
| 14:13 | 8,504.15 | 8,504.65 | 8,501.00 | 8,501.00 | 356.9K |
| 14:14 | 8,501.50 | 8,504.70 | 8,500.95 | 8,504.65 | 284.9K |
| 14:15 | 8,505.30 | 8,508.15 | 8,505.30 | 8,508.15 | 346.1K |
| 14:16 | 8,507.30 | 8,509.65 | 8,506.80 | 8,507.95 | 371.4K |
| 14:17 | 8,508.85 | 8,512.25 | 8,507.35 | 8,512.00 | 345.3K |
| 14:18 | 8,511.20 | 8,511.85 | 8,506.00 | 8,506.50 | 330.5K |
| 14:19 | 8,506.35 | 8,506.35 | 8,502.05 | 8,505.80 | 301.2K |
| 14:20 | 8,505.05 | 8,506.00 | 8,502.95 | 8,502.95 | 301.5K |
| 14:21 | 8,502.55 | 8,502.55 | 8,499.05 | 8,499.60 | 351.1K |
| 14:22 | 8,499.00 | 8,499.60 | 8,497.70 | 8,497.70 | 507.8K |
| 14:23 | 8,496.55 | 8,502.15 | 8,495.60 | 8,500.90 | 476.6K |
| 14:24 | 8,500.10 | 8,500.10 | 8,495.75 | 8,497.60 | 370.6K |
| 14:25 | 8,497.85 | 8,499.40 | 8,494.55 | 8,495.65 | 399.2K |
| 14:26 | 8,495.95 | 8,497.40 | 8,494.10 | 8,497.00 | 398.3K |
| 14:27 | 8,496.70 | 8,498.10 | 8,494.75 | 8,495.05 | 304.1K |
| 14:28 | 8,494.70 | 8,496.60 | 8,491.80 | 8,492.05 | 367.7K |
| 14:29 | 8,492.20 | 8,492.45 | 8,489.85 | 8,491.35 | 278.5K |
| 14:30 | 8,490.20 | 8,493.95 | 8,490.20 | 8,493.95 | 296.4K |
| 14:31 | 8,494.50 | 8,495.00 | 8,491.55 | 8,492.20 | 310.3K |
| 14:32 | 8,491.30 | 8,495.30 | 8,490.95 | 8,493.15 | 275.0K |
| 14:33 | 8,493.00 | 8,497.95 | 8,492.30 | 8,497.95 | 302.1K |
| 14:34 | 8,498.20 | 8,498.20 | 8,495.65 | 8,497.70 | 267.7K |
| 14:35 | 8,498.30 | 8,499.10 | 8,497.40 | 8,499.10 | 328.2K |
| 14:36 | 8,497.90 | 8,497.90 | 8,493.35 | 8,493.35 | 296.3K |
| 14:37 | 8,493.70 | 8,496.15 | 8,493.45 | 8,495.50 | 308.5K |
| 14:38 | 8,494.90 | 8,494.90 | 8,493.00 | 8,493.00 | 241.9K |
| 14:39 | 8,493.65 | 8,495.80 | 8,493.65 | 8,495.45 | 216.8K |
| 14:40 | 8,496.05 | 8,496.05 | 8,492.65 | 8,493.90 | 346.6K |
| 14:41 | 8,493.85 | 8,495.70 | 8,493.70 | 8,493.70 | 243.9K |
| 14:42 | 8,493.50 | 8,493.75 | 8,491.05 | 8,491.25 | 421.1K |
| 14:43 | 8,491.45 | 8,491.65 | 8,489.60 | 8,489.75 | 309.6K |
| 14:44 | 8,490.00 | 8,491.20 | 8,483.70 | 8,483.70 | 497.3K |
| 14:45 | 8,484.50 | 8,484.50 | 8,481.10 | 8,481.10 | 607.8K |
| 14:46 | 8,481.20 | 8,485.40 | 8,480.85 | 8,483.70 | 573.9K |
| 14:47 | 8,483.70 | 8,487.65 | 8,483.70 | 8,485.60 | 380.2K |
| 14:48 | 8,484.90 | 8,485.15 | 8,482.00 | 8,483.55 | 432.7K |
| 14:49 | 8,482.65 | 8,482.70 | 8,479.45 | 8,481.00 | 411.7K |
| 14:50 | 8,482.30 | 8,483.10 | 8,481.05 | 8,482.35 | 433.7K |
| 14:51 | 8,482.85 | 8,483.85 | 8,477.95 | 8,478.45 | 490.3K |
| 14:52 | 8,477.80 | 8,477.80 | 8,473.35 | 8,473.35 | 511.4K |
| 14:53 | 8,472.20 | 8,472.70 | 8,469.20 | 8,470.00 | 636.6K |
| 14:54 | 8,468.80 | 8,469.20 | 8,466.80 | 8,469.10 | 542.7K |
| 14:55 | 8,468.30 | 8,473.90 | 8,468.30 | 8,473.25 | 495.3K |
| 14:56 | 8,472.65 | 8,475.75 | 8,472.65 | 8,475.75 | 456.9K |
| 14:57 | 8,476.70 | 8,485.45 | 8,476.70 | 8,484.35 | 652.6K |
| 14:58 | 8,484.40 | 8,485.15 | 8,478.70 | 8,478.70 | 769.0K |
| 14:59 | 8,477.10 | 8,478.55 | 8,472.95 | 8,475.65 | 494.6K |
| 15:00 | 8,476.40 | 8,480.25 | 8,475.30 | 8,475.70 | 1,101.6K |
| 15:01 | 8,475.15 | 8,480.20 | 8,475.15 | 8,477.70 | 814.4K |
| 15:02 | 8,477.15 | 8,483.70 | 8,477.15 | 8,483.30 | 686.6K |
| 15:03 | 8,483.35 | 8,483.80 | 8,478.30 | 8,478.35 | 829.4K |
| 15:04 | 8,478.55 | 8,478.55 | 8,473.30 | 8,475.35 | 718.7K |
| 15:05 | 8,476.15 | 8,476.15 | 8,472.70 | 8,475.60 | 914.3K |
| 15:06 | 8,475.95 | 8,477.40 | 8,473.20 | 8,474.40 | 701.7K |
| 15:07 | 8,474.10 | 8,475.85 | 8,473.65 | 8,474.90 | 606.8K |
| 15:08 | 8,475.95 | 8,475.95 | 8,472.75 | 8,475.55 | 783.2K |
| 15:09 | 8,476.25 | 8,479.00 | 8,471.95 | 8,479.00 | 899.3K |
| 15:10 | 8,481.30 | 8,481.50 | 8,476.80 | 8,477.55 | 1,339.4K |
| 15:11 | 8,476.85 | 8,477.40 | 8,471.45 | 8,471.45 | 1,076.5K |
| 15:12 | 8,471.35 | 8,475.90 | 8,471.20 | 8,471.20 | 966.1K |
| 15:13 | 8,472.25 | 8,474.60 | 8,470.30 | 8,470.30 | 803.4K |
| 15:14 | 8,471.50 | 8,474.75 | 8,470.10 | 8,472.80 | 883.2K |
| 15:15 | 8,472.70 | 8,475.15 | 8,465.90 | 8,465.90 | 1,038.1K |
| 15:16 | 8,466.10 | 8,471.10 | 8,466.05 | 8,470.90 | 1,065.2K |
| 15:17 | 8,472.55 | 8,472.75 | 8,469.60 | 8,469.60 | 980.9K |
| 15:18 | 8,470.90 | 8,475.20 | 8,469.40 | 8,475.20 | 1,182.8K |
| 15:19 | 8,474.55 | 8,474.55 | 8,470.80 | 8,473.75 | 779.4K |
| 15:20 | 8,473.90 | 8,475.60 | 8,472.65 | 8,475.50 | 1,116.5K |
| 15:21 | 8,475.75 | 8,477.25 | 8,474.35 | 8,474.35 | 872.4K |
| 15:22 | 8,474.50 | 8,476.85 | 8,474.50 | 8,476.85 | 1,247.8K |
| 15:23 | 8,476.60 | 8,476.60 | 8,472.70 | 8,472.80 | 849.5K |
| 15:24 | 8,473.15 | 8,473.55 | 8,467.65 | 8,467.65 | 1,083.2K |
| 15:25 | 8,467.40 | 8,467.45 | 8,464.70 | 8,464.70 | 1,347.8K |
| 15:26 | 8,464.60 | 8,464.60 | 8,458.20 | 8,458.20 | 1,174.1K |
| 15:27 | 8,456.65 | 8,459.20 | 8,456.00 | 8,458.90 | 1,085.1K |
| 15:28 | 8,458.95 | 8,460.10 | 8,456.45 | 8,459.50 | 1,182.3K |
| 15:29 | 8,456.35 | 8,472.85 | 8,456.35 | 8,472.85 | 507.9K |