MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,682.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,843.77 2,844.79 2,837.20 2,837.51 342,993.0K
07:01 2,836.55 2,846.70 2,836.55 2,846.70 303,561.2K
07:02 2,845.30 2,845.30 2,841.77 2,841.77 214,242.3K
07:03 2,841.20 2,841.20 2,837.59 2,837.59 150,607.2K
07:04 2,837.98 2,840.86 2,837.98 2,840.86 126,125.8K
07:05 2,841.15 2,841.26 2,838.35 2,838.35 168,589.9K
07:06 2,837.04 2,837.04 2,834.11 2,834.11 221,659.4K
07:07 2,834.48 2,834.48 2,833.11 2,833.11 189,594.5K
07:08 2,833.26 2,833.26 2,831.33 2,831.44 224,013.4K
07:09 2,830.82 2,831.11 2,829.97 2,831.07 233,026.3K
07:10 2,831.16 2,831.38 2,831.13 2,831.22 108,172.1K
07:11 2,831.70 2,831.70 2,830.40 2,830.40 113,910.3K
07:12 2,830.68 2,830.68 2,829.38 2,829.45 105,544.2K
07:13 2,829.83 2,830.93 2,829.44 2,830.93 106,271.8K
07:14 2,831.53 2,831.82 2,831.42 2,831.65 105,145.0K
07:15 2,831.56 2,831.68 2,831.19 2,831.32 61,060.5K
07:16 2,831.30 2,831.67 2,831.21 2,831.25 44,537.3K
07:17 2,831.20 2,831.54 2,830.99 2,831.54 39,696.0K
07:18 2,831.68 2,832.66 2,831.68 2,832.66 37,210.4K
07:19 2,832.97 2,835.25 2,832.97 2,834.93 139,746.3K
07:20 2,835.26 2,835.89 2,835.26 2,835.88 62,696.4K
07:21 2,835.79 2,835.99 2,833.75 2,833.75 76,195.0K
07:22 2,833.90 2,834.03 2,832.70 2,832.70 63,173.3K
07:23 2,832.45 2,832.52 2,831.79 2,831.80 53,923.5K
07:24 2,831.77 2,831.77 2,831.60 2,831.68 58,688.9K
07:25 2,831.70 2,834.31 2,831.70 2,834.31 57,069.5K
07:26 2,834.74 2,835.15 2,833.75 2,833.75 46,699.4K
07:27 2,834.00 2,834.00 2,833.51 2,833.66 32,226.2K
07:28 2,833.89 2,834.41 2,833.89 2,834.11 9,469.0K
07:29 2,834.52 2,834.58 2,833.69 2,833.69 31,623.7K
07:30 2,832.77 2,832.77 2,831.78 2,831.89 59,870.9K
07:31 2,832.02 2,832.02 2,831.17 2,831.17 36,762.9K
07:32 2,831.33 2,832.26 2,831.27 2,832.26 66,830.9K
07:33 2,832.08 2,832.33 2,831.93 2,832.19 37,532.0K
07:34 2,832.14 2,832.46 2,832.02 2,832.46 26,254.9K
07:35 2,832.40 2,832.49 2,832.23 2,832.35 26,265.9K
07:36 2,832.60 2,832.60 2,832.09 2,832.09 35,179.0K
07:37 2,832.06 2,832.19 2,831.73 2,831.97 28,546.0K
07:38 2,831.58 2,831.73 2,831.08 2,831.15 28,680.1K
07:39 2,831.19 2,831.23 2,830.76 2,831.06 44,271.2K
07:40 2,831.40 2,832.04 2,831.40 2,831.89 25,391.0K
07:41 2,832.06 2,832.58 2,832.06 2,832.17 52,010.1K
07:42 2,832.58 2,832.71 2,832.23 2,832.39 25,417.8K
07:43 2,832.41 2,832.41 2,832.10 2,832.36 21,628.5K
07:44 2,832.03 2,832.18 2,831.79 2,832.18 14,382.8K
07:45 2,831.84 2,831.89 2,831.66 2,831.73 14,629.8K
07:46 2,832.04 2,832.32 2,831.92 2,832.11 24,467.2K
07:47 2,832.16 2,832.48 2,832.00 2,832.41 22,580.7K
07:48 2,832.54 2,832.86 2,832.37 2,832.80 23,759.9K
07:49 2,832.94 2,834.37 2,832.94 2,834.31 49,644.4K
07:50 2,834.36 2,834.69 2,834.36 2,834.61 39,628.3K
07:51 2,834.93 2,835.81 2,834.80 2,835.81 72,387.8K
07:52 2,835.87 2,837.60 2,835.72 2,837.29 80,185.9K
07:53 2,837.46 2,837.67 2,837.04 2,837.67 56,071.0K
07:54 2,838.09 2,838.09 2,837.46 2,837.46 26,363.9K
07:55 2,837.42 2,837.42 2,836.68 2,836.78 28,000.8K
07:56 2,837.00 2,837.00 2,836.47 2,836.47 20,797.2K
07:57 2,836.45 2,836.47 2,836.35 2,836.43 15,130.8K
07:58 2,836.45 2,836.60 2,836.33 2,836.39 16,836.0K
07:59 2,836.41 2,836.66 2,836.41 2,836.56 16,268.7K
08:00 2,836.54 2,836.68 2,836.52 2,836.62 12,727.3K
08:01 2,836.55 2,836.63 2,836.34 2,836.49 22,956.3K
08:02 2,836.50 2,836.55 2,836.24 2,836.31 13,702.7K
08:03 2,836.20 2,836.20 2,835.85 2,835.85 18,984.0K
08:04 2,835.82 2,835.82 2,835.57 2,835.71 64,700.4K
08:05 2,835.61 2,835.73 2,834.88 2,834.88 42,287.8K
08:06 2,835.02 2,835.02 2,834.84 2,834.95 18,389.1K
08:07 2,834.92 2,835.07 2,834.86 2,834.97 16,833.1K
08:08 2,835.04 2,835.04 2,834.81 2,834.81 27,541.8K
08:09 2,834.72 2,834.74 2,834.48 2,834.48 26,489.3K
08:10 2,834.47 2,834.57 2,834.22 2,834.57 28,437.7K
08:11 2,834.50 2,834.56 2,834.41 2,834.45 43,474.0K
08:12 2,834.36 2,834.36 2,833.86 2,833.86 52,329.0K
08:13 2,833.85 2,833.85 2,833.53 2,833.73 23,865.1K
08:14 2,833.63 2,833.72 2,833.49 2,833.49 38,118.2K
08:15 2,833.54 2,833.69 2,833.48 2,833.69 20,934.6K
08:16 2,833.13 2,833.13 2,832.90 2,832.92 40,702.7K
08:17 2,832.84 2,833.00 2,832.84 2,832.98 24,943.1K
08:18 2,833.07 2,833.07 2,832.93 2,833.04 39,754.9K
08:19 2,833.13 2,833.47 2,833.13 2,833.38 20,727.7K
08:20 2,833.31 2,833.64 2,833.08 2,833.54 31,749.0K
08:21 2,833.59 2,834.18 2,833.57 2,834.18 26,646.7K
08:22 2,834.29 2,834.43 2,834.03 2,834.40 25,750.2K
08:23 2,834.47 2,834.98 2,834.45 2,834.79 44,351.5K
08:24 2,834.71 2,835.05 2,834.66 2,835.05 56,300.0K
08:25 2,835.05 2,835.17 2,834.96 2,835.04 32,913.9K
08:26 2,834.98 2,835.13 2,834.89 2,834.96 27,240.4K
08:27 2,834.96 2,835.16 2,834.93 2,835.05 24,726.5K
08:28 2,834.98 2,835.17 2,834.89 2,834.98 23,196.3K
08:29 2,834.93 2,835.38 2,834.92 2,835.32 24,315.1K
08:30 2,835.53 2,835.81 2,835.39 2,835.65 23,787.4K
08:31 2,835.76 2,836.67 2,835.68 2,836.64 67,240.9K
08:32 2,836.76 2,838.02 2,836.76 2,838.02 48,301.9K
08:33 2,838.41 2,839.03 2,838.41 2,839.03 43,599.3K
08:34 2,839.20 2,839.43 2,839.16 2,839.42 40,873.5K
08:35 2,839.41 2,839.77 2,839.41 2,839.69 49,186.7K
08:36 2,839.58 2,839.82 2,839.52 2,839.70 36,876.1K
08:37 2,839.80 2,839.91 2,839.60 2,839.66 33,388.7K
08:38 2,839.67 2,840.05 2,839.56 2,840.05 50,997.7K
08:39 2,840.05 2,840.23 2,839.39 2,839.63 60,368.6K
08:40 2,839.59 2,839.59 2,839.02 2,839.14 43,229.2K
08:41 2,838.89 2,838.95 2,838.59 2,838.63 27,549.6K
08:42 2,838.79 2,838.79 2,838.55 2,838.64 25,731.7K
08:43 2,838.41 2,838.72 2,838.38 2,838.60 23,583.6K
08:44 2,838.69 2,838.82 2,838.54 2,838.65 21,439.7K
08:45 2,838.67 2,838.89 2,838.50 2,838.59 56,515.3K
08:46 2,838.61 2,838.64 2,838.27 2,838.49 20,561.7K
08:47 2,838.68 2,838.91 2,838.60 2,838.91 14,929.6K
08:48 2,838.72 2,838.89 2,838.61 2,838.89 33,679.4K
08:49 2,839.08 2,839.49 2,838.99 2,839.49 31,012.5K
08:50 2,839.34 2,839.69 2,839.34 2,839.69 16,409.3K
08:51 2,839.65 2,839.89 2,839.38 2,839.53 25,216.7K
08:52 2,839.72 2,839.87 2,839.52 2,839.87 19,902.4K
08:53 2,839.93 2,840.58 2,839.84 2,840.28 35,883.5K
08:54 2,840.40 2,841.00 2,840.40 2,841.00 51,132.8K
08:55 2,841.05 2,841.99 2,840.90 2,841.93 76,657.7K
08:56 2,841.99 2,842.30 2,841.99 2,842.26 64,285.8K
08:57 2,842.29 2,843.25 2,842.29 2,843.25 90,151.8K
08:58 2,843.20 2,843.82 2,843.20 2,843.76 50,285.7K
08:59 2,843.93 2,845.05 2,843.84 2,843.91 165,838.0K
09:00 2,843.87 2,846.20 2,843.87 2,845.38 132,737.2K
09:01 2,845.40 2,845.40 2,843.76 2,843.86 62,988.7K
09:02 2,843.64 2,843.64 2,843.01 2,843.01 56,402.7K
09:03 2,843.18 2,843.18 2,840.64 2,840.64 94,697.8K
09:04 2,839.43 2,839.80 2,839.15 2,839.44 72,386.0K
09:05 2,839.01 2,839.24 2,837.49 2,837.60 74,856.3K
09:06 2,837.42 2,838.69 2,837.42 2,838.69 39,290.9K
09:07 2,838.82 2,838.86 2,838.58 2,838.58 42,612.4K
09:08 2,838.79 2,838.92 2,838.57 2,838.63 37,096.8K
09:09 2,838.18 2,838.18 2,836.86 2,836.92 66,572.0K
09:10 2,837.29 2,838.14 2,837.29 2,837.98 33,149.6K
09:11 2,838.01 2,838.49 2,837.87 2,838.49 28,141.1K
09:12 2,838.44 2,838.69 2,837.86 2,837.86 33,063.1K
09:13 2,836.90 2,837.15 2,836.90 2,837.15 42,918.5K
09:14 2,837.21 2,837.34 2,837.06 2,837.15 48,144.0K
09:15 2,836.59 2,836.59 2,836.03 2,836.03 64,758.4K
09:16 2,836.00 2,836.23 2,835.89 2,836.23 26,169.7K
09:17 2,836.18 2,836.73 2,836.18 2,836.73 28,641.9K
09:18 2,836.53 2,836.75 2,836.53 2,836.69 24,131.5K
09:19 2,836.68 2,836.83 2,836.63 2,836.70 17,990.6K
09:20 2,836.87 2,837.34 2,836.87 2,837.34 30,947.4K
09:21 2,837.46 2,837.63 2,837.44 2,837.46 12,591.8K
09:22 2,837.44 2,837.52 2,837.41 2,837.47 14,736.4K
09:23 2,837.39 2,837.98 2,837.28 2,837.86 25,337.6K
09:24 2,837.71 2,837.91 2,837.71 2,837.91 8,775.3K
09:25 2,837.96 2,838.13 2,837.92 2,838.07 15,231.5K
09:26 2,838.11 2,838.21 2,837.91 2,837.92 15,761.4K
09:27 2,837.66 2,837.78 2,837.39 2,837.44 21,764.8K
09:28 2,837.71 2,837.93 2,837.40 2,837.40 29,329.8K
09:29 2,837.35 2,837.36 2,837.25 2,837.32 17,525.8K
09:30 2,837.42 2,837.84 2,837.39 2,837.78 28,026.5K
09:31 2,837.70 2,837.75 2,837.51 2,837.56 20,198.5K
09:32 2,837.54 2,837.54 2,837.13 2,837.19 21,188.3K
09:33 2,837.12 2,837.12 2,836.95 2,836.98 23,542.3K
09:34 2,836.92 2,836.99 2,836.80 2,836.86 18,702.7K
09:35 2,836.99 2,836.99 2,836.40 2,836.46 28,518.9K
09:36 2,836.39 2,836.39 2,835.63 2,835.63 57,632.7K
09:37 2,835.65 2,835.69 2,835.36 2,835.45 48,217.2K
09:38 2,835.57 2,835.78 2,835.57 2,835.78 31,346.6K
09:39 2,835.87 2,835.98 2,835.84 2,835.84 16,134.1K
09:40 2,836.04 2,836.07 2,835.65 2,835.65 24,325.7K
09:41 2,835.32 2,835.39 2,835.11 2,835.16 44,286.5K
09:42 2,835.33 2,835.61 2,835.33 2,835.34 57,959.6K
09:43 2,835.14 2,835.18 2,834.85 2,834.94 34,253.7K
09:44 2,834.84 2,834.99 2,834.78 2,834.85 17,397.8K
09:45 2,834.93 2,835.55 2,834.88 2,835.55 53,434.7K
09:46 2,835.65 2,835.68 2,835.49 2,835.59 37,142.5K
09:47 2,835.60 2,835.67 2,835.48 2,835.67 30,493.1K
09:48 2,835.58 2,835.80 2,835.53 2,835.80 15,576.1K
09:49 2,835.85 2,836.02 2,835.64 2,836.01 34,814.0K
09:50 2,836.10 2,836.18 2,834.52 2,834.74 105,498.3K
09:51 2,835.00 2,835.03 2,834.20 2,834.47 37,658.2K
09:52 2,834.91 2,834.91 2,834.36 2,834.36 37,296.2K
09:53 2,834.43 2,834.43 2,833.83 2,833.89 65,754.1K
09:54 2,833.87 2,834.18 2,833.87 2,834.08 28,959.1K
09:55 2,834.14 2,834.17 2,833.89 2,834.02 30,196.5K
09:56 2,834.22 2,834.24 2,833.91 2,834.01 63,617.0K
09:57 2,833.91 2,833.91 2,833.36 2,833.36 44,460.6K
09:58 2,833.38 2,833.79 2,833.23 2,833.38 83,624.6K
09:59 2,833.47 2,834.04 2,833.34 2,834.04 42,162.6K
10:00 2,833.87 2,839.14 2,833.69 2,839.14 236,169.1K
10:01 2,840.15 2,841.84 2,838.76 2,839.81 415,015.3K
10:02 2,840.04 2,844.66 2,840.04 2,844.08 317,079.3K
10:03 2,843.56 2,843.82 2,840.74 2,842.50 240,351.7K
10:04 2,842.32 2,843.61 2,842.32 2,842.35 223,698.7K
10:05 2,842.98 2,844.08 2,841.93 2,841.93 283,596.5K
10:06 2,841.68 2,841.94 2,841.35 2,841.35 173,585.5K
10:07 2,840.74 2,840.74 2,838.41 2,838.42 273,718.9K
10:08 2,838.24 2,838.32 2,837.53 2,837.66 218,186.3K
10:09 2,837.58 2,838.13 2,834.75 2,835.07 225,566.0K
10:10 2,833.92 2,834.96 2,833.85 2,834.32 224,052.8K
10:11 2,834.18 2,834.34 2,832.29 2,832.48 228,602.4K
10:12 2,832.66 2,832.75 2,827.93 2,828.38 476,660.6K
10:13 2,828.43 2,828.98 2,827.10 2,827.29 277,036.8K
10:14 2,826.82 2,826.82 2,825.30 2,825.37 355,772.6K
10:15 2,825.37 2,825.37 2,824.90 2,824.90 178,661.7K
10:16 2,825.27 2,826.04 2,825.27 2,826.04 208,138.0K
10:17 2,826.48 2,826.97 2,826.48 2,826.50 135,358.2K
10:18 2,826.07 2,827.34 2,825.96 2,827.29 154,285.7K
10:19 2,827.55 2,829.47 2,827.55 2,829.45 163,030.3K
10:20 2,829.62 2,830.40 2,829.14 2,830.40 128,417.6K
10:21 2,830.24 2,830.94 2,830.11 2,830.27 169,550.8K
10:22 2,830.22 2,830.50 2,829.86 2,829.90 74,295.6K
10:23 2,829.75 2,829.99 2,829.73 2,829.73 117,587.4K
10:24 2,829.54 2,829.64 2,829.49 2,829.59 74,189.5K
10:25 2,829.53 2,831.22 2,829.53 2,831.21 156,151.3K
10:26 2,831.19 2,831.71 2,831.19 2,831.67 73,687.8K
10:27 2,831.68 2,831.68 2,830.85 2,830.85 148,781.2K
10:28 2,830.84 2,832.21 2,830.71 2,831.56 106,982.5K
10:29 2,831.70 2,831.89 2,831.47 2,831.75 69,702.1K
10:30 2,832.05 2,834.14 2,832.05 2,833.96 118,895.4K
10:31 2,834.76 2,835.87 2,834.75 2,835.07 206,098.5K
10:32 2,835.17 2,835.61 2,835.07 2,835.42 62,982.8K
10:33 2,835.37 2,835.90 2,834.99 2,835.90 82,756.4K
10:34 2,836.40 2,837.79 2,836.40 2,837.44 152,837.2K
10:35 2,836.54 2,836.87 2,836.36 2,836.36 81,741.5K
10:36 2,836.68 2,839.04 2,836.55 2,839.04 236,994.4K
10:37 2,839.08 2,840.04 2,838.67 2,839.73 201,088.3K
10:38 2,839.30 2,839.86 2,838.28 2,838.28 120,340.9K
10:39 2,838.34 2,840.62 2,838.26 2,840.62 143,574.2K
10:40 2,841.09 2,841.76 2,841.06 2,841.76 176,078.5K
10:41 2,844.09 2,844.55 2,843.81 2,843.97 335,123.1K
10:42 2,843.84 2,844.16 2,842.72 2,842.72 126,720.1K
10:43 2,842.51 2,844.37 2,842.51 2,844.37 146,839.2K
10:44 2,844.71 2,847.41 2,844.66 2,847.28 533,911.2K
10:45 2,847.91 2,848.40 2,847.44 2,847.94 339,799.9K
10:46 2,847.30 2,847.71 2,846.17 2,846.59 254,527.1K
10:47 2,846.43 2,846.61 2,845.77 2,845.94 121,337.5K
10:48 2,846.05 2,846.50 2,845.01 2,845.14 122,061.1K
10:49 2,845.10 2,845.69 2,844.63 2,844.63 86,028.7K
10:50 2,844.59 2,845.86 2,844.59 2,844.94 127,065.1K
10:51 2,844.93 2,845.63 2,844.88 2,845.52 89,803.2K
10:52 2,845.64 2,845.82 2,845.47 2,845.47 90,020.2K
10:53 2,845.62 2,846.17 2,844.03 2,844.03 236,899.2K
10:54 2,843.93 2,843.93 2,843.37 2,843.39 132,473.6K
10:55 2,843.37 2,844.36 2,843.31 2,843.78 108,648.9K
10:56 2,843.58 2,843.73 2,843.36 2,843.57 81,486.8K
10:57 2,843.63 2,843.79 2,843.26 2,843.43 152,268.0K
10:58 2,843.32 2,843.32 2,842.43 2,842.63 102,003.0K
10:59 2,842.55 2,845.01 2,842.55 2,844.73 119,399.9K
11:00 2,844.78 2,861.11 2,844.78 2,861.11 2,345,155.3K
11:01 2,861.66 2,866.68 2,861.16 2,865.66 1,833,970.0K
11:02 2,866.91 2,871.83 2,866.91 2,871.83 1,794,101.9K
11:03 2,873.16 2,878.50 2,873.16 2,878.50 1,461,832.3K
11:04 2,876.76 2,876.76 2,874.30 2,875.25 1,065,515.1K
11:05 2,876.41 2,877.57 2,876.30 2,877.28 841,886.1K
11:06 2,876.79 2,877.01 2,875.86 2,876.16 699,235.4K
11:07 2,876.69 2,877.87 2,875.87 2,877.87 669,254.0K
11:08 2,878.58 2,883.43 2,878.58 2,883.00 964,841.5K
11:09 2,882.82 2,883.47 2,881.24 2,883.47 953,263.0K
11:10 2,884.58 2,884.58 2,882.60 2,883.91 732,117.1K
11:11 2,883.90 2,889.12 2,883.90 2,888.56 1,010,943.5K
11:12 2,888.54 2,889.30 2,888.22 2,889.07 953,451.5K
11:13 2,888.04 2,888.32 2,886.07 2,886.68 994,906.6K
11:14 2,885.57 2,889.38 2,885.57 2,889.14 771,471.8K
11:15 2,890.18 2,891.09 2,889.90 2,890.22 904,339.4K
11:16 2,890.16 2,890.16 2,887.97 2,887.97 457,195.2K
11:17 2,887.15 2,887.65 2,885.68 2,885.68 520,405.4K
11:18 2,885.44 2,885.85 2,884.89 2,885.85 403,670.0K
11:19 2,885.44 2,885.84 2,885.10 2,885.46 405,972.1K
11:20 2,886.03 2,888.42 2,886.03 2,888.42 428,699.0K
11:21 2,888.80 2,889.18 2,888.08 2,888.40 608,378.6K
11:22 2,888.64 2,891.16 2,888.64 2,890.45 779,043.8K
11:23 2,888.85 2,889.47 2,888.83 2,889.29 528,663.1K
11:24 2,888.62 2,888.70 2,887.02 2,887.82 530,315.9K
11:25 2,887.50 2,888.09 2,886.83 2,888.09 625,790.1K
11:26 2,887.49 2,887.60 2,884.79 2,884.79 668,177.3K
11:27 2,884.24 2,884.24 2,882.51 2,882.76 481,035.6K
11:28 2,882.85 2,882.85 2,881.68 2,881.68 327,658.8K
11:29 2,881.85 2,883.95 2,881.85 2,883.95 428,433.2K
11:30 2,883.34 2,885.63 2,883.34 2,884.48 347,425.6K
11:31 2,884.33 2,885.90 2,884.33 2,885.33 347,346.7K
11:32 2,886.00 2,887.33 2,886.00 2,886.55 349,717.3K
11:33 2,886.83 2,886.83 2,885.56 2,885.95 305,407.6K
11:34 2,886.42 2,889.97 2,886.40 2,889.97 591,225.4K
11:35 2,889.63 2,889.63 2,888.22 2,889.02 350,786.5K
11:36 2,889.23 2,889.63 2,889.20 2,889.28 309,077.3K
11:37 2,889.29 2,889.38 2,889.06 2,889.34 213,349.6K
11:38 2,888.85 2,890.84 2,888.85 2,890.26 375,954.9K
11:39 2,890.38 2,891.04 2,889.56 2,889.56 326,996.6K
11:40 2,889.49 2,892.89 2,889.49 2,892.89 436,894.1K
11:41 2,894.15 2,894.36 2,892.90 2,892.90 435,566.8K
11:42 2,892.20 2,892.20 2,890.46 2,891.19 475,476.2K
11:43 2,891.53 2,891.73 2,890.85 2,891.08 462,875.2K
11:44 2,891.05 2,891.05 2,888.76 2,888.93 391,873.0K
11:45 2,888.25 2,890.53 2,888.25 2,890.53 443,592.4K
11:46 2,890.46 2,890.98 2,890.29 2,890.91 365,932.7K
11:47 2,890.59 2,891.28 2,890.59 2,891.28 342,703.7K
11:48 2,891.07 2,897.21 2,891.07 2,894.87 819,063.0K
11:49 2,895.28 2,897.66 2,895.28 2,897.66 508,974.1K
11:50 2,897.52 2,897.69 2,896.91 2,897.19 501,492.4K
11:51 2,897.29 2,898.47 2,897.29 2,897.96 544,305.3K
11:52 2,897.48 2,902.45 2,897.18 2,902.45 1,210,594.4K
11:53 2,903.36 2,906.55 2,903.36 2,906.55 1,168,310.4K
11:54 2,907.87 2,909.52 2,907.87 2,908.15 1,221,878.9K
11:55 2,908.22 2,909.73 2,908.22 2,909.59 786,852.8K
11:56 2,909.43 2,910.80 2,908.20 2,908.20 809,958.0K
11:57 2,909.59 2,909.59 2,908.81 2,909.15 677,726.9K
11:58 2,909.53 2,910.72 2,909.23 2,909.45 1,108,500.6K
11:59 2,908.47 2,908.47 2,904.73 2,905.04 1,162,244.0K
12:00 2,903.96 2,907.85 2,903.96 2,907.04 582,702.6K
12:01 2,906.86 2,907.13 2,905.90 2,907.13 431,332.3K
12:02 2,907.12 2,908.82 2,907.12 2,908.82 675,835.5K
12:03 2,909.83 2,912.49 2,909.83 2,912.49 608,596.4K
12:04 2,912.44 2,912.47 2,911.69 2,912.47 618,882.3K
12:05 2,912.40 2,915.43 2,912.40 2,915.43 927,406.6K
12:06 2,915.29 2,915.29 2,910.51 2,910.51 572,030.5K
12:07 2,908.52 2,908.52 2,904.48 2,904.48 965,329.4K
12:08 2,904.69 2,904.69 2,903.20 2,904.40 350,808.5K
12:09 2,904.77 2,906.44 2,904.77 2,905.14 441,729.4K
12:10 2,905.63 2,905.87 2,904.80 2,904.84 328,039.3K
12:11 2,904.43 2,905.38 2,904.24 2,904.85 299,998.9K
12:12 2,904.95 2,904.95 2,902.01 2,902.48 374,359.6K
12:13 2,902.36 2,902.48 2,900.99 2,901.20 378,764.5K
12:14 2,901.18 2,901.18 2,899.16 2,899.16 464,935.9K
12:15 2,899.14 2,899.91 2,898.97 2,899.91 440,663.0K
12:16 2,899.94 2,899.94 2,897.61 2,897.61 587,140.9K
12:17 2,897.58 2,900.60 2,897.58 2,900.14 410,885.1K
12:18 2,899.76 2,900.78 2,899.73 2,900.78 213,836.0K
12:19 2,900.38 2,900.74 2,899.69 2,899.69 270,633.9K
12:20 2,899.03 2,899.03 2,897.00 2,897.21 450,832.3K
12:21 2,897.07 2,897.30 2,896.11 2,897.21 512,203.6K
12:22 2,897.33 2,898.82 2,897.33 2,898.62 267,544.4K
12:23 2,898.62 2,899.74 2,898.62 2,899.74 224,741.3K
12:24 2,899.74 2,900.84 2,899.74 2,900.37 338,561.3K
12:25 2,900.44 2,900.55 2,899.58 2,899.78 171,403.0K
12:26 2,899.34 2,899.47 2,898.65 2,899.16 178,952.2K
12:27 2,899.11 2,900.14 2,899.11 2,899.38 200,371.5K
12:28 2,899.63 2,900.73 2,899.30 2,900.73 202,129.6K
12:29 2,901.08 2,902.55 2,900.92 2,902.55 385,988.4K
12:30 2,902.31 2,902.86 2,901.76 2,901.76 305,958.0K
12:31 2,901.00 2,901.09 2,899.93 2,899.93 270,635.0K
12:32 2,900.17 2,900.17 2,898.60 2,898.90 205,970.6K
12:33 2,898.57 2,898.58 2,897.97 2,898.24 174,306.7K
12:34 2,897.81 2,897.81 2,896.31 2,896.94 386,020.1K
12:35 2,896.85 2,897.28 2,894.88 2,895.11 549,238.3K
12:36 2,895.04 2,896.15 2,894.96 2,895.93 247,896.6K
12:37 2,895.21 2,895.84 2,895.17 2,895.71 247,924.8K
12:38 2,895.89 2,897.51 2,895.89 2,897.41 446,898.5K
12:39 2,897.32 2,897.36 2,894.98 2,895.03 265,268.4K
12:40 2,895.07 2,897.04 2,895.07 2,896.28 222,097.1K
12:41 2,896.38 2,898.61 2,896.38 2,898.61 271,177.5K
12:42 2,898.96 2,900.02 2,898.16 2,899.15 395,242.8K
12:43 2,899.49 2,901.48 2,899.46 2,901.48 363,928.1K
12:44 2,901.43 2,902.59 2,901.43 2,902.26 269,142.8K
12:45 2,902.53 2,902.55 2,900.21 2,900.21 237,321.6K
12:46 2,899.81 2,900.42 2,899.81 2,900.18 200,674.2K
12:47 2,900.28 2,900.38 2,897.39 2,897.39 241,789.9K
12:48 2,897.66 2,898.18 2,897.66 2,898.18 183,112.3K
12:49 2,898.41 2,898.70 2,898.17 2,898.37 191,279.1K
12:50 2,898.57 2,900.66 2,898.57 2,900.57 211,074.9K
12:51 2,900.11 2,900.11 2,899.44 2,899.44 104,616.5K
12:52 2,899.30 2,899.62 2,898.89 2,899.62 128,376.4K
12:53 2,899.67 2,900.06 2,898.95 2,898.96 155,650.3K
12:54 2,898.89 2,899.19 2,897.48 2,897.48 157,373.7K
12:55 2,896.76 2,897.02 2,896.29 2,897.02 210,738.5K
12:56 2,897.84 2,898.29 2,897.84 2,898.21 209,109.5K
12:57 2,898.09 2,898.09 2,897.08 2,897.19 141,737.4K
12:58 2,897.34 2,898.18 2,897.34 2,898.01 148,167.3K
12:59 2,898.23 2,898.23 2,897.23 2,897.34 149,493.9K
13:00 2,898.00 2,899.88 2,898.00 2,899.71 233,778.5K
13:01 2,899.84 2,899.84 2,898.08 2,898.32 170,719.3K
13:02 2,897.85 2,897.85 2,895.22 2,895.22 230,434.1K
13:03 2,894.41 2,894.41 2,892.08 2,892.08 329,468.4K
13:04 2,892.22 2,893.16 2,892.15 2,893.16 159,264.3K
13:05 2,893.18 2,894.03 2,891.86 2,891.86 176,314.3K
13:06 2,891.54 2,892.26 2,891.43 2,891.78 180,035.1K
13:07 2,891.61 2,892.04 2,891.29 2,891.29 149,682.3K
13:08 2,891.41 2,891.42 2,890.10 2,891.04 241,517.4K
13:09 2,891.59 2,893.29 2,891.59 2,893.29 270,603.7K
13:10 2,893.52 2,895.00 2,893.52 2,895.00 202,317.0K
13:11 2,895.15 2,896.04 2,895.15 2,896.00 190,835.9K
13:12 2,896.15 2,897.11 2,895.90 2,897.05 243,793.5K
13:13 2,896.83 2,897.30 2,896.58 2,897.30 197,043.4K
13:14 2,897.30 2,897.32 2,896.23 2,896.23 125,789.8K
13:15 2,896.28 2,896.80 2,896.13 2,896.80 70,677.9K
13:16 2,896.93 2,897.14 2,896.62 2,896.62 84,044.8K
13:17 2,896.03 2,897.33 2,896.02 2,897.33 104,244.1K
13:18 2,897.36 2,897.56 2,897.20 2,897.56 119,168.2K
13:19 2,897.59 2,897.59 2,896.73 2,896.73 96,631.3K
13:20 2,897.29 2,897.68 2,896.96 2,897.20 175,562.3K
13:21 2,898.33 2,898.43 2,897.15 2,897.23 168,462.4K
13:22 2,897.32 2,897.32 2,895.76 2,895.76 186,162.1K
13:23 2,894.74 2,894.74 2,893.62 2,893.80 237,587.9K
13:24 2,894.25 2,897.24 2,894.10 2,897.14 165,524.2K
13:25 2,897.05 2,897.07 2,896.43 2,896.43 94,818.0K
13:26 2,896.00 2,896.00 2,895.21 2,895.25 79,744.4K
13:27 2,895.13 2,895.21 2,893.90 2,893.90 80,848.5K
13:28 2,894.50 2,894.79 2,894.04 2,894.73 75,135.9K
13:29 2,894.22 2,894.22 2,893.16 2,893.16 102,771.6K
13:30 2,892.32 2,892.48 2,892.06 2,892.48 135,418.4K
13:31 2,892.73 2,893.40 2,892.73 2,892.95 120,297.4K
13:32 2,892.90 2,893.80 2,892.85 2,893.80 102,998.9K
13:33 2,894.06 2,896.95 2,893.83 2,896.95 202,408.4K
13:34 2,897.71 2,901.50 2,897.71 2,900.81 447,895.7K
13:35 2,900.43 2,900.96 2,900.43 2,900.68 198,111.2K
13:36 2,900.59 2,900.59 2,899.42 2,899.42 152,109.9K
13:37 2,899.48 2,899.48 2,897.57 2,897.57 270,047.9K
13:38 2,897.82 2,898.00 2,897.60 2,897.87 117,899.1K
13:39 2,897.67 2,897.67 2,896.90 2,896.90 73,502.5K
13:40 2,897.13 2,897.99 2,897.08 2,897.95 100,414.8K
13:41 2,898.21 2,898.23 2,897.34 2,897.75 70,213.2K
13:42 2,897.74 2,897.89 2,897.22 2,897.44 102,854.5K
13:43 2,897.12 2,897.66 2,896.90 2,897.08 99,174.5K
13:44 2,897.07 2,897.17 2,895.62 2,895.62 165,218.6K
13:45 2,895.75 2,896.07 2,895.38 2,895.38 144,936.4K
13:46 2,895.35 2,895.58 2,894.83 2,895.58 127,051.4K
13:47 2,895.39 2,896.98 2,895.39 2,896.98 192,001.1K
13:48 2,897.27 2,898.03 2,897.27 2,897.86 107,213.5K
13:49 2,897.96 2,901.04 2,897.95 2,901.04 423,991.8K
13:50 2,901.36 2,903.19 2,901.35 2,903.19 422,829.6K
13:51 2,903.64 2,904.03 2,901.91 2,901.91 385,646.1K
13:52 2,901.93 2,904.84 2,901.93 2,904.72 457,203.5K
13:53 2,904.78 2,905.05 2,903.98 2,904.12 306,094.9K
13:54 2,904.21 2,905.58 2,904.21 2,905.58 304,136.9K
13:55 2,905.65 2,907.24 2,905.65 2,907.24 437,264.0K
13:56 2,907.74 2,908.24 2,907.34 2,908.09 466,009.9K
13:57 2,908.18 2,908.48 2,907.74 2,908.26 366,527.2K
13:58 2,908.07 2,908.27 2,902.09 2,902.26 577,271.4K
13:59 2,899.56 2,901.86 2,899.55 2,899.67 568,859.8K
14:00 2,900.00 2,901.10 2,900.00 2,901.10 247,418.6K
14:01 2,901.20 2,901.84 2,901.20 2,901.74 155,182.3K
14:02 2,901.19 2,901.26 2,899.57 2,900.58 268,029.4K
14:03 2,900.86 2,900.86 2,900.11 2,900.11 202,772.4K
14:04 2,899.91 2,900.00 2,898.03 2,898.03 175,077.9K
14:05 2,897.91 2,897.91 2,896.26 2,897.24 330,747.4K
14:06 2,897.36 2,897.36 2,896.68 2,897.19 148,412.4K
14:07 2,897.75 2,899.84 2,897.75 2,899.84 202,016.8K
14:08 2,899.22 2,900.98 2,898.95 2,900.98 264,475.0K
14:09 2,900.91 2,902.03 2,900.46 2,900.71 166,068.4K
14:10 2,901.11 2,904.64 2,901.11 2,904.64 245,334.8K
14:11 2,904.68 2,906.91 2,904.68 2,906.62 383,521.5K
14:12 2,907.24 2,907.25 2,904.55 2,904.61 296,363.7K
14:13 2,904.10 2,905.91 2,904.10 2,905.91 140,394.5K
14:14 2,905.80 2,906.90 2,905.76 2,906.87 116,953.5K
14:15 2,907.07 2,907.08 2,905.95 2,905.95 139,305.8K
14:16 2,905.82 2,906.21 2,905.75 2,905.96 129,121.2K
14:17 2,906.13 2,908.41 2,906.11 2,908.16 261,728.1K
14:18 2,908.17 2,908.28 2,908.07 2,908.08 228,104.9K
14:19 2,908.00 2,908.11 2,907.21 2,907.87 199,817.6K
14:20 2,907.86 2,909.37 2,907.86 2,909.22 279,526.1K
14:21 2,909.24 2,909.80 2,908.12 2,908.12 220,095.8K
14:22 2,906.88 2,907.25 2,906.60 2,906.97 204,674.1K
14:23 2,907.35 2,908.69 2,907.34 2,908.69 146,829.7K
14:24 2,909.17 2,910.61 2,909.12 2,910.07 263,941.7K
14:25 2,909.48 2,909.48 2,908.24 2,909.28 276,113.1K
14:26 2,909.39 2,909.69 2,908.91 2,909.56 280,395.9K
14:27 2,909.37 2,909.37 2,908.69 2,908.85 167,523.8K
14:28 2,908.59 2,908.66 2,906.83 2,906.83 184,468.5K
14:29 2,906.70 2,907.09 2,906.70 2,906.97 115,004.9K
14:30 2,907.83 2,907.90 2,906.59 2,906.59 169,254.3K
14:31 2,906.07 2,907.65 2,906.07 2,906.52 313,706.6K
14:32 2,906.32 2,907.01 2,905.96 2,905.96 110,216.5K
14:33 2,905.77 2,906.20 2,905.66 2,905.84 95,862.0K
14:34 2,905.74 2,905.74 2,904.90 2,904.90 117,227.9K
14:35 2,904.71 2,904.71 2,903.31 2,903.40 253,999.8K
14:36 2,903.72 2,903.91 2,902.85 2,902.85 133,054.9K
14:37 2,902.73 2,903.08 2,902.25 2,902.81 143,514.1K
14:38 2,903.73 2,903.86 2,902.90 2,902.90 173,200.3K
14:39 2,901.80 2,902.27 2,901.18 2,902.27 236,374.0K
14:40 2,901.98 2,903.00 2,901.97 2,902.99 153,809.7K
14:41 2,903.14 2,904.08 2,903.13 2,904.08 169,093.6K
14:42 2,904.10 2,906.63 2,904.10 2,906.63 313,103.3K
14:43 2,906.74 2,906.85 2,905.94 2,906.56 185,066.5K
14:44 2,906.58 2,908.09 2,906.58 2,908.09 230,219.7K
14:45 2,909.22 2,909.48 2,908.43 2,908.57 202,875.8K
14:46 2,908.63 2,908.67 2,907.90 2,907.90 220,294.7K
14:47 2,908.07 2,911.00 2,908.07 2,911.00 259,641.7K
14:48 2,911.05 2,911.25 2,910.87 2,911.21 191,430.5K
14:49 2,911.16 2,911.42 2,909.99 2,909.99 176,363.3K
14:50 2,910.35 2,910.35 2,909.53 2,910.28 110,346.1K
14:51 2,910.65 2,910.80 2,910.31 2,910.31 194,324.4K
14:52 2,910.16 2,910.57 2,910.05 2,910.48 215,553.8K
14:53 2,910.60 2,911.09 2,910.12 2,910.12 171,785.4K
14:54 2,910.06 2,910.06 2,908.76 2,908.76 145,790.3K
14:55 2,908.89 2,908.89 2,906.12 2,906.12 215,257.8K
14:56 2,906.21 2,907.79 2,906.21 2,907.79 140,105.5K
14:57 2,907.92 2,907.92 2,907.22 2,907.82 94,901.6K
14:58 2,907.68 2,908.28 2,907.54 2,908.21 96,209.8K
14:59 2,907.69 2,907.73 2,906.72 2,906.83 109,404.3K
15:00 2,906.81 2,913.67 2,902.26 2,902.84 990,722.4K
15:01 2,901.03 2,903.94 2,897.03 2,897.03 997,175.2K
15:02 2,896.78 2,900.38 2,895.61 2,899.94 669,663.7K
15:03 2,899.55 2,900.92 2,899.55 2,900.92 209,945.7K
15:04 2,902.09 2,902.09 2,899.30 2,899.37 242,319.0K
15:05 2,899.50 2,899.50 2,898.38 2,898.59 268,821.5K
15:06 2,898.65 2,898.65 2,892.89 2,892.89 921,847.4K
15:07 2,891.89 2,894.02 2,891.89 2,894.02 602,604.0K
15:08 2,893.78 2,893.78 2,892.65 2,892.65 260,075.5K
15:09 2,892.91 2,894.24 2,892.91 2,893.69 167,538.8K
15:10 2,893.35 2,895.05 2,893.35 2,895.05 160,986.5K
15:11 2,895.89 2,896.09 2,895.25 2,895.25 191,636.0K
15:12 2,894.96 2,895.29 2,894.61 2,894.61 146,519.8K
15:13 2,894.22 2,894.34 2,893.42 2,893.42 187,554.7K
15:14 2,893.41 2,894.43 2,893.41 2,893.88 116,348.9K
15:15 2,893.58 2,894.55 2,893.31 2,894.47 129,412.5K
15:16 2,895.00 2,896.90 2,895.00 2,896.90 213,888.1K
15:17 2,896.61 2,896.76 2,895.80 2,896.10 81,201.9K
15:18 2,895.89 2,897.22 2,895.89 2,897.22 96,965.7K
15:19 2,897.41 2,897.95 2,896.96 2,897.77 345,875.7K
15:20 2,897.76 2,899.03 2,897.76 2,898.79 115,917.9K
15:21 2,899.39 2,899.39 2,899.02 2,899.35 115,213.1K
15:22 2,898.74 2,899.61 2,898.74 2,899.61 84,170.6K
15:23 2,899.75 2,900.80 2,899.75 2,900.64 135,767.1K
15:24 2,900.93 2,900.93 2,900.11 2,900.11 166,547.1K
15:25 2,900.13 2,900.13 2,899.38 2,899.71 89,346.3K
15:26 2,899.71 2,900.34 2,899.71 2,900.31 90,768.6K
15:27 2,900.43 2,901.08 2,900.43 2,900.65 95,719.4K
15:28 2,900.68 2,900.82 2,900.08 2,900.08 81,566.3K
15:29 2,900.06 2,900.18 2,898.60 2,899.49 134,960.6K
15:30 2,899.55 2,900.61 2,899.55 2,900.61 75,529.0K
15:31 2,899.95 2,899.95 2,898.87 2,898.87 128,107.1K
15:32 2,898.82 2,898.82 2,898.11 2,898.70 106,321.6K
15:33 2,898.91 2,898.91 2,898.20 2,898.28 77,428.7K
15:34 2,898.40 2,898.43 2,896.52 2,896.52 168,432.8K
15:35 2,896.58 2,897.39 2,896.58 2,897.39 139,754.9K
15:36 2,898.11 2,899.18 2,897.64 2,899.18 252,318.2K
15:37 2,899.53 2,901.21 2,899.53 2,901.21 430,864.3K
15:38 2,901.19 2,901.26 2,900.89 2,901.06 162,137.5K
15:39 2,900.93 2,901.02 2,900.36 2,900.64 112,665.4K
15:40 2,900.86 2,901.03 2,900.77 2,900.93 108,082.0K
15:41 2,901.01 2,904.77 2,901.01 2,904.53 422,304.2K
15:42 2,903.84 2,904.17 2,903.20 2,903.97 155,092.8K
15:43 2,903.36 2,903.56 2,902.92 2,903.11 161,226.0K
15:44 2,903.00 2,903.00 2,902.17 2,902.84 130,195.5K
15:45 2,902.94 2,902.98 2,901.92 2,901.98 77,292.2K
15:46 2,902.19 2,902.48 2,902.07 2,902.07 76,090.3K
15:47 2,901.42 2,902.37 2,901.00 2,902.37 187,257.0K
15:48 2,902.44 2,902.68 2,902.28 2,902.28 63,462.4K
15:49 2,902.05 2,902.28 2,901.33 2,901.44 63,539.6K
15:50 2,901.55 2,902.13 2,901.23 2,901.89 76,606.7K
15:51 2,901.82 2,901.94 2,900.78 2,900.84 76,433.0K
15:52 2,900.04 2,901.46 2,900.02 2,901.44 132,319.7K
15:53 2,901.29 2,901.99 2,901.15 2,901.96 85,530.1K
15:54 2,901.86 2,902.05 2,901.08 2,901.08 87,232.0K
15:55 2,901.11 2,901.82 2,901.02 2,901.82 73,663.5K
15:56 2,901.74 2,903.13 2,901.74 2,902.99 140,552.0K
15:57 2,903.34 2,903.40 2,902.61 2,902.61 86,167.9K
15:58 2,902.73 2,902.97 2,902.36 2,902.84 93,424.9K
15:59 2,903.31 2,903.32 2,902.32 2,902.32 97,972.1K
16:00 2,902.17 2,902.17 2,901.37 2,901.39 49,399.1K
16:01 2,901.33 2,902.21 2,901.33 2,901.99 78,866.0K
16:02 2,901.99 2,902.58 2,901.92 2,902.38 95,371.2K
16:03 2,902.56 2,903.11 2,902.48 2,902.48 152,436.5K
16:04 2,901.74 2,901.74 2,900.32 2,900.32 121,573.0K
16:05 2,900.59 2,901.12 2,900.59 2,900.98 79,469.6K
16:06 2,901.17 2,901.77 2,901.17 2,901.31 89,799.3K
16:07 2,900.88 2,900.96 2,899.82 2,899.82 125,105.4K
16:08 2,899.89 2,900.00 2,899.52 2,899.74 116,127.7K
16:09 2,899.72 2,899.89 2,899.56 2,899.56 69,905.0K
16:10 2,899.44 2,901.39 2,899.44 2,901.04 103,285.4K
16:11 2,900.86 2,901.54 2,900.78 2,901.54 93,791.9K
16:12 2,902.75 2,902.76 2,902.40 2,902.49 194,828.9K
16:13 2,902.29 2,902.63 2,902.29 2,902.51 100,408.8K
16:14 2,902.27 2,902.77 2,902.25 2,902.56 113,587.9K
16:15 2,902.66 2,902.66 2,901.99 2,901.99 63,387.6K
16:16 2,901.95 2,902.11 2,900.09 2,900.09 113,897.2K
16:17 2,899.99 2,900.65 2,899.73 2,900.65 99,855.9K
16:18 2,900.98 2,901.46 2,900.98 2,901.08 67,222.9K
16:19 2,900.91 2,901.07 2,900.09 2,900.09 80,016.5K
16:20 2,899.94 2,900.05 2,899.56 2,899.56 75,033.7K
16:21 2,899.38 2,900.30 2,899.38 2,900.06 64,482.2K
16:22 2,900.10 2,900.64 2,900.06 2,900.39 61,468.9K
16:23 2,900.63 2,901.97 2,900.63 2,901.96 85,878.0K
16:24 2,901.93 2,902.34 2,901.75 2,902.34 77,691.8K
16:25 2,902.29 2,903.75 2,902.07 2,903.63 166,123.9K
16:26 2,903.72 2,903.95 2,902.80 2,902.96 79,547.4K
16:27 2,902.86 2,902.89 2,902.49 2,902.68 80,084.1K
16:28 2,902.99 2,903.20 2,902.01 2,902.01 126,344.8K
16:29 2,901.89 2,902.47 2,901.57 2,902.47 94,643.8K
16:30 2,901.88 2,902.33 2,901.66 2,901.66 84,813.6K
16:31 2,901.78 2,901.78 2,899.75 2,899.76 105,837.5K
16:32 2,899.30 2,899.37 2,898.84 2,899.12 194,491.6K
16:33 2,898.90 2,898.90 2,897.78 2,897.78 179,426.1K
16:34 2,896.55 2,897.20 2,896.16 2,896.84 364,463.2K
16:35 2,897.51 2,898.80 2,897.43 2,898.22 97,999.9K
16:36 2,898.18 2,898.91 2,898.18 2,898.81 68,908.7K
16:37 2,899.23 2,899.84 2,898.83 2,899.21 97,727.3K
16:38 2,898.93 2,899.19 2,898.83 2,898.83 56,831.9K
16:39 2,898.49 2,898.49 2,897.56 2,897.69 78,861.8K
16:40 2,897.78 2,898.67 2,897.78 2,898.60 77,803.2K
16:41 2,898.83 2,901.70 2,898.75 2,901.70 205,346.4K
16:42 2,901.22 2,901.42 2,900.59 2,900.59 102,122.6K
16:43 2,900.42 2,900.46 2,899.83 2,899.90 72,211.9K
16:44 2,899.90 2,900.72 2,899.76 2,899.76 75,459.8K
16:45 2,899.96 2,899.96 2,899.61 2,899.71 59,191.5K
16:46 2,899.94 2,900.65 2,899.65 2,900.60 92,698.1K
16:47 2,900.38 2,900.58 2,900.19 2,900.26 59,185.4K
16:48 2,899.86 2,900.10 2,899.78 2,899.78 67,568.5K
16:49 2,900.04 2,900.04 2,899.13 2,899.19 57,554.8K
16:50 2,899.28 2,899.70 2,899.28 2,899.57 64,812.1K
16:51 2,899.72 2,901.01 2,899.72 2,900.48 136,163.6K
16:52 2,900.42 2,901.57 2,900.42 2,901.49 150,000.8K
16:53 2,901.35 2,902.07 2,901.28 2,901.57 309,579.0K
16:54 2,901.02 2,901.65 2,900.94 2,901.65 148,266.5K
16:55 2,901.70 2,902.48 2,901.65 2,902.48 95,740.9K
16:56 2,902.51 2,902.69 2,901.70 2,901.70 114,804.6K
16:57 2,901.47 2,901.51 2,899.57 2,899.68 281,808.3K
16:58 2,900.55 2,902.87 2,900.55 2,902.78 159,239.6K
16:59 2,902.20 2,902.71 2,901.72 2,902.03 121,347.6K
17:00 2,901.56 2,902.65 2,901.43 2,902.61 77,339.7K
17:01 2,902.64 2,903.43 2,901.60 2,901.60 93,249.4K
17:02 2,901.47 2,901.47 2,900.86 2,901.11 74,842.2K
17:03 2,901.12 2,901.18 2,900.54 2,900.54 48,412.7K
17:04 2,900.51 2,900.91 2,900.51 2,900.91 85,160.0K
17:05 2,901.05 2,901.80 2,900.67 2,900.90 151,337.0K
17:06 2,901.10 2,901.77 2,900.54 2,900.54 89,736.0K
17:07 2,900.29 2,900.59 2,899.98 2,899.98 79,001.0K
17:08 2,900.16 2,900.28 2,899.04 2,899.32 103,281.6K
17:09 2,899.19 2,899.92 2,899.15 2,899.68 78,242.6K
17:10 2,899.97 2,900.14 2,899.32 2,899.82 47,525.7K
17:11 2,899.40 2,899.99 2,899.23 2,899.23 71,495.3K
17:12 2,899.28 2,900.27 2,899.21 2,899.95 74,710.8K
17:13 2,900.85 2,901.30 2,900.63 2,901.20 101,536.3K
17:14 2,901.68 2,901.88 2,901.61 2,901.69 107,284.3K
17:15 2,901.52 2,903.63 2,901.52 2,903.46 153,653.9K
17:16 2,903.72 2,903.72 2,903.15 2,903.24 87,084.1K
17:17 2,903.22 2,903.24 2,902.66 2,902.79 69,760.1K
17:18 2,903.05 2,903.36 2,902.54 2,902.54 110,350.3K
17:19 2,902.55 2,902.96 2,902.50 2,902.61 41,460.1K
17:20 2,902.50 2,903.05 2,902.36 2,902.90 94,237.1K
17:21 2,903.02 2,903.02 2,902.01 2,902.01 68,602.3K
17:22 2,901.54 2,901.61 2,900.52 2,900.52 154,135.5K
17:23 2,900.16 2,900.16 2,899.35 2,899.35 159,260.5K
17:24 2,899.85 2,899.96 2,899.29 2,899.33 44,390.0K
17:25 2,899.39 2,899.59 2,899.34 2,899.59 79,228.9K
17:26 2,900.19 2,900.43 2,900.08 2,900.13 89,773.9K
17:27 2,900.26 2,900.54 2,899.91 2,899.91 90,324.9K
17:28 2,900.15 2,900.71 2,900.00 2,900.00 69,959.2K
17:29 2,899.85 2,900.12 2,899.62 2,900.04 44,341.1K
17:30 2,900.07 2,900.36 2,899.74 2,900.35 71,350.9K
17:31 2,900.29 2,902.30 2,900.29 2,901.89 91,673.8K
17:32 2,901.49 2,901.77 2,901.27 2,901.27 64,606.0K
17:33 2,901.25 2,901.88 2,901.14 2,901.50 63,459.0K
17:34 2,901.57 2,901.57 2,900.64 2,900.66 86,918.0K
17:35 2,900.63 2,901.00 2,900.63 2,900.98 85,434.9K
17:36 2,901.35 2,901.35 2,900.23 2,900.65 58,832.0K
17:37 2,900.66 2,900.66 2,900.02 2,900.24 118,144.4K
17:38 2,900.31 2,900.57 2,900.31 2,900.51 38,896.0K
17:39 2,900.52 2,902.15 2,900.43 2,902.15 264,951.7K
17:40 2,902.18 2,902.53 2,902.10 2,902.36 73,577.9K
17:41 2,902.46 2,902.46 2,901.69 2,901.69 78,459.9K
17:42 2,901.64 2,902.26 2,901.64 2,902.01 70,953.4K
17:43 2,901.94 2,902.41 2,901.93 2,902.24 79,038.3K
17:44 2,902.44 2,902.60 2,902.38 2,902.47 40,432.2K
17:45 2,902.53 2,903.28 2,902.53 2,903.28 75,129.0K
17:46 2,903.44 2,904.76 2,903.34 2,904.34 222,981.8K
17:47 2,904.20 2,904.20 2,903.45 2,903.57 100,301.1K
17:48 2,903.62 2,903.77 2,903.16 2,903.17 70,858.3K
17:49 2,903.16 2,903.16 2,902.15 2,902.15 87,723.0K
17:50 2,902.25 2,902.54 2,901.35 2,901.35 155,173.2K
17:51 2,901.22 2,901.69 2,900.94 2,901.69 150,227.2K
17:52 2,901.54 2,901.54 2,900.86 2,901.06 170,872.9K
17:53 2,901.01 2,901.65 2,900.91 2,901.57 81,485.0K
17:54 2,901.73 2,902.91 2,901.68 2,902.54 124,717.0K
17:55 2,902.42 2,902.54 2,901.81 2,901.81 101,320.8K
17:56 2,902.71 2,903.47 2,902.70 2,903.29 127,584.0K
17:57 2,902.83 2,902.90 2,902.60 2,902.68 78,914.5K
17:58 2,902.81 2,903.32 2,902.49 2,903.28 102,104.9K
17:59 2,902.79 2,903.12 2,902.65 2,903.12 73,190.9K
18:00 2,902.78 2,903.30 2,902.60 2,903.12 129,384.0K
18:01 2,903.15 2,904.07 2,903.15 2,904.03 121,059.6K
18:02 2,904.32 2,904.54 2,904.09 2,904.13 107,036.9K
18:03 2,903.79 2,903.95 2,903.21 2,903.50 98,928.5K
18:04 2,903.35 2,903.40 2,902.28 2,903.40 170,017.9K
18:05 2,903.47 2,903.95 2,903.46 2,903.62 80,116.0K
18:06 2,904.44 2,904.60 2,904.28 2,904.49 131,103.6K
18:07 2,904.37 2,905.95 2,904.19 2,905.95 233,361.3K
18:08 2,906.25 2,907.45 2,906.17 2,906.34 303,752.1K
18:09 2,906.54 2,908.10 2,906.54 2,907.20 238,952.2K
18:10 2,904.48 2,904.65 2,900.82 2,900.82 479,734.8K
18:11 2,896.88 2,896.88 2,887.66 2,887.85 1,962,141.3K
18:12 2,886.37 2,889.08 2,886.31 2,888.84 826,081.8K
18:13 2,890.15 2,890.82 2,886.54 2,886.54 566,571.6K
18:14 2,885.88 2,886.02 2,885.11 2,885.38 913,999.3K
18:15 2,885.22 2,885.86 2,882.63 2,882.77 759,590.0K
18:16 2,881.95 2,882.64 2,881.38 2,881.38 795,944.1K
18:17 2,881.29 2,882.05 2,880.58 2,882.05 616,289.1K
18:18 2,882.01 2,882.01 2,879.49 2,879.49 492,211.6K
18:19 2,879.32 2,882.85 2,879.17 2,882.61 567,168.2K
18:20 2,882.17 2,882.17 2,878.35 2,878.35 574,480.4K
18:21 2,877.61 2,877.93 2,876.06 2,876.06 648,553.4K
18:22 2,875.81 2,878.78 2,875.17 2,878.78 660,598.5K
18:23 2,879.03 2,880.06 2,878.66 2,879.34 336,151.1K
18:24 2,879.67 2,882.85 2,879.45 2,882.85 398,145.5K
18:25 2,883.12 2,883.28 2,882.52 2,883.14 286,233.8K
18:26 2,882.71 2,882.71 2,879.12 2,879.18 324,839.4K
18:27 2,879.15 2,881.73 2,877.91 2,881.27 250,732.9K
18:28 2,881.34 2,881.34 2,879.87 2,879.87 150,644.9K
18:29 2,879.43 2,879.89 2,879.43 2,879.72 145,186.0K
18:30 2,879.86 2,881.93 2,879.58 2,881.36 216,473.2K
18:31 2,880.91 2,880.91 2,879.77 2,880.64 268,335.2K
18:32 2,880.61 2,880.77 2,879.33 2,879.46 182,546.7K
18:33 2,880.19 2,880.29 2,878.65 2,878.65 219,025.4K
18:34 2,878.45 2,878.45 2,876.60 2,876.60 286,324.1K
18:35 2,876.21 2,876.70 2,875.30 2,875.30 364,460.8K
18:36 2,874.71 2,874.71 2,871.24 2,871.32 848,169.3K
18:37 2,871.48 2,871.70 2,870.51 2,870.59 393,444.2K
18:38 2,870.62 2,870.80 2,870.07 2,870.15 474,645.7K
18:39 2,869.88 2,872.80 2,869.88 2,872.69 499,057.1K
18:40 2,873.25 2,873.25 2,873.25 2,873.25 24,786.8K
18:51 2,876.43 2,876.43 2,876.43 2,876.43 413,310.2K
19:05 2,870.83 2,870.83 2,865.90 2,866.11 897,240.6K
19:06 2,865.39 2,865.61 2,862.25 2,862.25 821,690.1K
19:07 2,862.85 2,864.25 2,862.79 2,864.25 535,020.9K
19:08 2,863.26 2,865.04 2,863.00 2,865.04 518,883.8K
19:09 2,865.15 2,868.02 2,865.15 2,867.88 336,142.2K
19:10 2,868.00 2,868.27 2,865.39 2,865.39 362,195.2K
19:11 2,864.93 2,864.94 2,862.36 2,862.36 401,822.3K
19:12 2,861.96 2,861.96 2,860.63 2,861.19 531,504.1K
19:13 2,861.16 2,865.02 2,861.16 2,865.02 352,006.0K
19:14 2,864.87 2,864.87 2,863.78 2,863.78 206,229.3K
19:15 2,863.52 2,864.69 2,863.25 2,864.69 214,594.6K
19:16 2,865.36 2,866.90 2,865.36 2,866.49 239,129.8K
19:17 2,867.09 2,867.34 2,866.93 2,867.03 236,512.3K
19:18 2,867.31 2,868.22 2,866.40 2,868.22 176,482.5K
19:19 2,869.05 2,873.93 2,869.05 2,873.93 467,203.0K
19:20 2,874.14 2,874.28 2,872.44 2,872.96 252,480.0K
19:21 2,873.46 2,873.70 2,869.63 2,870.26 352,062.6K
19:22 2,871.63 2,871.71 2,869.68 2,869.92 148,418.1K
19:23 2,869.36 2,870.33 2,869.25 2,870.26 118,398.9K
19:24 2,870.67 2,871.27 2,870.67 2,871.07 81,509.1K
19:25 2,871.32 2,871.32 2,869.10 2,869.10 161,639.7K
19:26 2,869.14 2,869.14 2,867.52 2,867.84 136,541.0K
19:27 2,867.73 2,868.56 2,867.73 2,868.56 84,183.7K
19:28 2,868.84 2,870.27 2,868.39 2,870.27 149,065.6K
19:29 2,870.56 2,870.89 2,870.26 2,870.85 103,983.6K
19:30 2,870.23 2,870.23 2,868.11 2,868.19 125,295.2K
19:31 2,867.65 2,867.70 2,866.41 2,866.41 140,807.8K
19:32 2,866.89 2,867.30 2,866.87 2,867.30 119,281.2K
19:33 2,868.19 2,869.12 2,868.12 2,869.12 161,264.4K
19:34 2,868.92 2,868.92 2,867.55 2,867.65 104,154.5K
19:35 2,867.75 2,869.13 2,867.75 2,869.02 125,327.3K
19:36 2,869.24 2,871.56 2,869.20 2,871.35 191,322.6K
19:37 2,871.52 2,872.27 2,871.52 2,872.20 172,197.2K
19:38 2,872.47 2,872.47 2,871.85 2,872.01 108,575.9K
19:39 2,872.74 2,876.13 2,872.74 2,876.11 369,504.1K
19:40 2,875.87 2,875.87 2,873.56 2,873.82 139,546.8K
19:41 2,873.88 2,873.94 2,872.93 2,872.93 98,521.2K
19:42 2,873.06 2,874.45 2,873.02 2,874.45 50,923.3K
19:43 2,874.61 2,874.90 2,874.11 2,874.60 137,964.3K
19:44 2,874.84 2,874.94 2,873.66 2,873.68 65,790.3K
19:45 2,873.71 2,873.83 2,873.20 2,873.32 70,697.5K
19:46 2,873.62 2,875.03 2,873.57 2,875.03 55,570.4K
19:47 2,874.91 2,875.47 2,874.87 2,875.47 100,125.4K
19:48 2,875.38 2,875.70 2,875.36 2,875.44 61,283.6K
19:49 2,875.03 2,875.03 2,874.14 2,874.43 85,023.2K
19:50 2,874.37 2,874.37 2,873.90 2,873.90 78,522.7K
19:51 2,873.85 2,874.61 2,873.85 2,874.43 54,043.4K
19:52 2,874.49 2,874.49 2,874.07 2,874.45 59,851.1K
19:53 2,874.53 2,874.53 2,873.20 2,873.22 93,463.9K
19:54 2,873.21 2,873.38 2,872.87 2,872.87 64,192.8K
19:55 2,872.64 2,872.64 2,871.34 2,871.34 179,477.8K
19:56 2,870.83 2,872.37 2,870.83 2,872.19 103,404.9K
19:57 2,872.31 2,873.16 2,872.28 2,872.35 70,216.8K
19:58 2,872.21 2,872.64 2,871.90 2,872.26 76,450.5K
19:59 2,872.08 2,872.08 2,871.50 2,871.59 41,256.9K
20:00 2,871.27 2,871.27 2,869.18 2,869.18 126,060.8K
20:01 2,868.75 2,868.83 2,868.34 2,868.34 86,353.2K
20:02 2,868.04 2,868.04 2,865.51 2,865.67 554,948.3K
20:03 2,865.53 2,865.70 2,865.33 2,865.53 95,945.1K
20:04 2,865.48 2,866.15 2,865.48 2,865.90 162,108.5K
20:05 2,865.12 2,865.12 2,863.69 2,863.69 185,509.6K
20:06 2,864.89 2,868.92 2,864.89 2,868.92 164,981.5K
20:07 2,869.19 2,869.43 2,868.28 2,868.68 136,023.1K
20:08 2,870.20 2,870.20 2,868.82 2,868.85 77,130.0K
20:09 2,868.22 2,868.22 2,867.46 2,867.46 67,573.7K
20:10 2,867.37 2,868.18 2,867.30 2,867.30 51,885.6K
20:11 2,866.70 2,866.70 2,866.02 2,866.08 75,282.8K
20:12 2,865.91 2,867.82 2,865.91 2,867.36 79,000.8K
20:13 2,867.00 2,867.00 2,865.51 2,865.51 52,455.2K
20:14 2,865.10 2,865.42 2,864.63 2,864.92 132,781.2K
20:15 2,864.95 2,866.29 2,864.95 2,866.15 52,577.6K
20:16 2,866.08 2,867.67 2,866.08 2,867.67 47,176.5K
20:17 2,867.97 2,867.98 2,867.12 2,867.12 47,916.1K
20:18 2,866.66 2,866.66 2,865.56 2,865.56 93,275.6K
20:19 2,865.62 2,865.83 2,865.25 2,865.53 61,350.6K
20:20 2,865.81 2,866.61 2,865.81 2,866.61 60,046.1K
20:21 2,866.60 2,866.66 2,865.82 2,865.82 47,189.9K
20:22 2,865.57 2,865.75 2,865.42 2,865.42 66,885.9K
20:23 2,865.27 2,865.27 2,864.75 2,864.97 61,764.5K
20:24 2,865.15 2,865.95 2,865.15 2,865.95 36,771.3K
20:25 2,866.27 2,867.51 2,866.18 2,867.51 48,027.3K
20:26 2,867.42 2,867.63 2,867.29 2,867.60 52,619.3K
20:27 2,867.82 2,868.45 2,867.82 2,868.35 66,817.9K
20:28 2,868.29 2,868.42 2,868.25 2,868.39 35,327.8K
20:29 2,868.42 2,869.54 2,868.37 2,869.46 55,113.3K
20:30 2,869.26 2,869.85 2,869.17 2,869.79 54,564.1K
20:31 2,869.81 2,870.37 2,869.66 2,870.20 41,788.9K
20:32 2,870.31 2,870.83 2,870.20 2,870.83 47,479.8K
20:33 2,870.76 2,870.89 2,870.62 2,870.74 51,194.1K
20:34 2,870.86 2,870.87 2,870.24 2,870.24 46,617.5K
20:35 2,870.18 2,870.18 2,869.31 2,869.31 52,893.5K
20:36 2,869.26 2,869.26 2,868.74 2,868.91 64,758.1K
20:37 2,868.57 2,869.03 2,868.57 2,868.87 51,450.4K
20:38 2,869.05 2,869.61 2,869.05 2,869.61 16,694.3K
20:39 2,869.76 2,869.86 2,869.71 2,869.86 19,635.7K
20:40 2,869.84 2,869.84 2,869.37 2,869.54 21,269.0K
20:41 2,867.59 2,868.44 2,867.36 2,868.44 131,078.1K
20:42 2,868.45 2,868.99 2,865.59 2,865.59 161,155.1K
20:43 2,865.30 2,865.40 2,864.97 2,864.97 81,806.2K
20:44 2,864.81 2,864.83 2,863.57 2,863.57 97,086.5K
20:45 2,864.04 2,864.62 2,863.65 2,863.65 116,753.1K
20:46 2,863.25 2,863.42 2,862.37 2,862.57 156,899.7K
20:47 2,862.33 2,862.34 2,861.55 2,861.59 163,983.8K
20:48 2,861.37 2,862.26 2,861.17 2,862.26 92,154.1K
20:49 2,862.12 2,863.08 2,862.09 2,863.03 80,078.6K
20:50 2,863.13 2,863.13 2,862.37 2,862.37 57,671.8K
20:51 2,862.09 2,862.42 2,862.07 2,862.28 54,002.6K
20:52 2,862.48 2,864.24 2,862.48 2,864.23 73,409.3K
20:53 2,864.10 2,864.10 2,862.44 2,862.60 56,033.7K
20:54 2,861.78 2,861.79 2,861.14 2,861.14 63,448.2K
20:55 2,861.05 2,861.08 2,860.28 2,860.33 139,808.3K
20:56 2,860.29 2,860.34 2,858.81 2,858.83 214,230.6K
20:57 2,858.75 2,859.90 2,858.62 2,859.77 102,667.2K
20:58 2,859.71 2,860.13 2,859.71 2,860.01 69,471.3K
20:59 2,859.87 2,859.87 2,858.73 2,858.73 153,761.1K
21:00 2,859.28 2,859.67 2,858.90 2,859.61 111,421.4K
21:01 2,859.99 2,860.71 2,859.99 2,860.71 96,030.2K
21:02 2,860.83 2,864.01 2,860.76 2,863.38 123,938.1K
21:03 2,863.53 2,863.70 2,863.25 2,863.38 59,495.0K
21:04 2,862.81 2,863.11 2,862.81 2,863.03 53,750.5K
21:05 2,862.91 2,862.91 2,862.56 2,862.66 25,165.3K
21:06 2,862.81 2,862.98 2,862.66 2,862.89 45,789.4K
21:07 2,863.19 2,864.01 2,863.19 2,864.01 65,396.9K
21:08 2,864.11 2,864.34 2,863.86 2,864.29 95,525.8K
21:09 2,864.36 2,864.86 2,864.36 2,864.86 32,573.7K
21:10 2,864.93 2,864.93 2,864.55 2,864.55 34,078.4K
21:11 2,864.25 2,864.25 2,863.73 2,863.84 57,859.5K
21:12 2,863.45 2,863.50 2,862.83 2,862.93 61,788.2K
21:13 2,862.99 2,863.63 2,862.99 2,863.20 89,581.8K
21:14 2,862.89 2,862.89 2,862.54 2,862.87 39,073.4K
21:15 2,862.91 2,863.14 2,862.77 2,863.13 32,876.1K
21:16 2,862.90 2,863.39 2,862.90 2,863.39 19,331.0K
21:17 2,863.41 2,877.23 2,863.41 2,877.23 716,309.9K
21:18 2,878.32 2,884.42 2,878.32 2,884.42 1,263,866.4K
21:19 2,882.02 2,883.25 2,878.52 2,879.34 742,798.8K
21:20 2,880.89 2,885.04 2,880.89 2,882.43 642,233.4K
21:21 2,880.91 2,880.91 2,875.59 2,877.22 482,882.8K
21:22 2,876.30 2,876.85 2,874.98 2,876.84 260,429.9K
21:23 2,875.50 2,879.63 2,875.50 2,879.63 265,026.2K
21:24 2,879.62 2,880.06 2,879.16 2,879.16 183,187.9K
21:25 2,878.74 2,878.74 2,876.90 2,876.90 134,133.0K
21:26 2,877.26 2,880.24 2,877.12 2,879.70 140,819.4K
21:27 2,880.55 2,882.37 2,880.55 2,882.03 171,220.0K
21:28 2,882.00 2,882.01 2,881.04 2,881.50 158,525.2K
21:29 2,880.41 2,881.19 2,878.77 2,878.77 142,488.2K
21:30 2,878.55 2,878.55 2,877.69 2,878.49 128,872.3K
21:31 2,879.46 2,879.56 2,877.99 2,878.09 89,370.7K
21:32 2,877.87 2,878.38 2,877.62 2,878.38 98,886.7K
21:33 2,878.44 2,878.57 2,877.73 2,877.73 57,231.9K
21:34 2,877.50 2,877.59 2,877.13 2,877.40 51,353.8K
21:35 2,877.81 2,879.04 2,877.70 2,878.80 98,864.1K
21:36 2,878.99 2,878.99 2,878.16 2,878.17 34,994.0K
21:37 2,877.93 2,878.46 2,877.91 2,878.36 45,379.8K
21:38 2,878.31 2,878.58 2,877.95 2,878.58 39,078.7K
21:39 2,878.88 2,879.05 2,878.65 2,878.68 49,125.7K
21:40 2,878.60 2,878.80 2,877.64 2,877.64 78,798.2K
21:41 2,877.58 2,877.58 2,876.31 2,876.43 109,304.2K
21:42 2,876.48 2,877.29 2,876.48 2,877.16 46,537.9K
21:43 2,877.53 2,877.71 2,877.24 2,877.41 31,236.2K
21:44 2,877.24 2,877.24 2,876.88 2,877.04 27,432.5K
21:45 2,876.99 2,877.01 2,876.04 2,876.04 59,263.3K
21:46 2,875.98 2,876.15 2,875.60 2,875.90 33,373.2K
21:47 2,875.77 2,877.00 2,875.77 2,877.00 35,358.6K
21:48 2,877.21 2,877.58 2,877.21 2,877.34 26,167.3K
21:49 2,877.41 2,877.43 2,876.75 2,876.84 35,863.9K
21:50 2,876.65 2,876.87 2,876.45 2,876.54 24,656.9K
21:51 2,876.44 2,876.94 2,876.42 2,876.90 33,152.8K
21:52 2,876.97 2,877.64 2,876.97 2,877.45 25,415.8K
21:53 2,877.43 2,877.43 2,876.91 2,877.26 14,965.1K
21:54 2,877.17 2,877.80 2,877.17 2,877.80 34,649.3K
21:55 2,877.77 2,879.69 2,877.77 2,879.69 102,087.6K
21:56 2,879.78 2,880.64 2,879.78 2,880.43 111,718.3K
21:57 2,880.29 2,880.37 2,880.14 2,880.20 61,618.6K
21:58 2,880.10 2,880.39 2,879.91 2,880.31 40,455.1K
21:59 2,880.20 2,880.33 2,879.95 2,880.26 44,243.9K
22:00 2,880.30 2,880.75 2,880.30 2,880.67 39,494.4K
22:01 2,880.85 2,881.39 2,880.84 2,881.39 49,888.0K
22:02 2,881.07 2,881.11 2,880.43 2,880.45 50,683.7K
22:03 2,880.56 2,880.59 2,879.47 2,879.64 56,831.6K
22:04 2,879.31 2,879.31 2,878.94 2,879.03 35,576.4K
22:05 2,878.78 2,878.85 2,878.56 2,878.56 41,171.3K
22:06 2,878.54 2,878.65 2,878.11 2,878.11 30,650.1K
22:07 2,878.19 2,878.62 2,878.19 2,878.52 18,811.6K
22:08 2,878.31 2,878.39 2,877.58 2,877.70 41,964.8K
22:09 2,877.69 2,877.69 2,877.17 2,877.17 47,435.0K
22:10 2,876.86 2,877.29 2,876.86 2,877.29 32,993.7K
22:11 2,877.24 2,878.67 2,877.24 2,878.67 37,625.4K
22:12 2,878.78 2,879.16 2,878.78 2,879.07 27,016.7K
22:13 2,878.88 2,878.93 2,878.66 2,878.80 35,477.6K
22:14 2,878.79 2,879.08 2,878.79 2,879.08 33,150.8K
22:15 2,879.06 2,879.08 2,878.79 2,879.01 32,796.3K
22:16 2,878.92 2,879.00 2,878.30 2,878.30 47,261.2K
22:17 2,878.07 2,878.29 2,877.30 2,877.33 45,752.4K
22:18 2,876.81 2,877.08 2,876.78 2,876.78 28,806.7K
22:19 2,876.67 2,877.58 2,876.40 2,877.52 58,543.7K
22:20 2,877.00 2,877.30 2,876.97 2,877.20 22,775.4K
22:21 2,877.85 2,877.85 2,877.39 2,877.76 33,479.1K
22:22 2,877.45 2,877.68 2,877.24 2,877.24 14,774.1K
22:23 2,877.00 2,877.49 2,877.00 2,877.28 46,066.5K
22:24 2,877.07 2,877.07 2,876.90 2,876.96 27,641.0K
22:25 2,876.88 2,876.88 2,876.24 2,876.63 36,530.6K
22:26 2,876.74 2,877.43 2,876.23 2,877.43 66,010.4K
22:27 2,877.32 2,877.63 2,877.32 2,877.52 19,517.3K
22:28 2,877.85 2,878.12 2,877.85 2,878.05 23,984.8K
22:29 2,877.81 2,877.82 2,877.46 2,877.46 14,557.9K
22:30 2,877.56 2,877.56 2,876.53 2,876.55 52,894.7K
22:31 2,876.24 2,876.24 2,875.26 2,875.33 55,498.1K
22:32 2,875.28 2,875.28 2,874.47 2,874.47 31,125.6K
22:33 2,874.53 2,874.64 2,873.91 2,874.41 47,363.6K
22:34 2,874.15 2,874.70 2,874.15 2,874.61 40,151.6K
22:35 2,874.78 2,875.08 2,874.78 2,875.02 21,669.7K
22:36 2,874.89 2,875.58 2,874.88 2,875.58 15,063.2K
22:37 2,875.58 2,876.14 2,875.55 2,876.06 28,916.8K
22:38 2,876.04 2,876.70 2,876.04 2,876.70 17,424.7K
22:39 2,876.66 2,876.66 2,875.72 2,876.03 38,760.1K
22:40 2,876.07 2,876.46 2,876.04 2,876.41 22,549.5K
22:41 2,876.57 2,876.80 2,876.55 2,876.71 22,777.5K
22:42 2,876.71 2,877.25 2,876.57 2,877.15 26,194.8K
22:43 2,877.26 2,877.79 2,877.23 2,877.79 21,814.5K
22:44 2,877.91 2,879.65 2,877.91 2,879.60 74,422.1K
22:45 2,879.98 2,880.20 2,879.86 2,880.20 50,326.6K
22:46 2,880.00 2,880.32 2,880.00 2,880.04 46,128.7K
22:47 2,880.02 2,880.23 2,879.99 2,880.04 66,645.9K
22:48 2,880.22 2,880.48 2,880.13 2,880.42 49,981.6K
22:49 2,880.30 2,880.30 2,879.78 2,879.96 24,247.3K
22:50 2,879.92 2,880.19 2,879.89 2,879.96 21,618.2K
22:51 2,879.97 2,880.33 2,879.97 2,880.33 31,267.8K
22:52 2,880.36 2,880.44 2,880.18 2,880.44 23,594.8K
22:53 2,880.25 2,880.25 2,879.76 2,879.78 18,328.1K
22:54 2,878.92 2,878.96 2,878.54 2,878.83 78,347.9K
22:55 2,878.86 2,878.86 2,878.38 2,878.66 22,814.5K
22:56 2,878.73 2,878.76 2,878.31 2,878.58 19,472.9K
22:57 2,878.70 2,879.39 2,878.56 2,879.39 31,235.6K
22:58 2,879.39 2,880.28 2,879.30 2,879.71 58,462.9K
22:59 2,879.70 2,879.87 2,879.28 2,879.28 31,726.3K
23:00 2,878.94 2,879.02 2,878.74 2,878.75 24,509.6K
23:01 2,878.75 2,878.77 2,878.18 2,878.18 19,087.1K
23:02 2,878.25 2,878.43 2,877.46 2,877.46 62,143.6K
23:03 2,877.56 2,877.90 2,877.46 2,877.51 24,258.5K
23:04 2,877.32 2,877.70 2,877.26 2,877.61 41,903.7K
23:05 2,877.50 2,877.52 2,875.49 2,875.49 48,079.2K
23:06 2,875.26 2,875.26 2,874.70 2,874.72 48,343.6K
23:07 2,874.67 2,874.68 2,872.31 2,872.31 85,561.5K
23:08 2,872.78 2,873.20 2,872.24 2,872.87 67,523.4K
23:09 2,872.61 2,872.93 2,872.41 2,872.79 39,828.3K
23:10 2,872.89 2,873.68 2,872.61 2,872.74 33,117.2K
23:11 2,872.68 2,872.76 2,872.44 2,872.53 22,250.6K
23:12 2,872.48 2,872.50 2,871.82 2,871.83 54,864.9K
23:13 2,871.68 2,871.68 2,870.96 2,870.96 47,506.5K
23:14 2,871.18 2,871.74 2,871.18 2,871.69 34,714.1K
23:15 2,871.96 2,872.72 2,871.96 2,872.66 34,001.7K
23:16 2,873.06 2,874.52 2,873.06 2,874.52 34,509.9K
23:17 2,874.52 2,874.80 2,874.40 2,874.73 23,817.3K
23:18 2,874.90 2,875.03 2,874.63 2,874.63 18,990.7K
23:19 2,874.57 2,874.74 2,873.75 2,873.82 32,099.5K
23:20 2,873.41 2,873.74 2,873.22 2,873.74 27,662.0K
23:21 2,873.97 2,874.47 2,873.84 2,874.47 19,563.2K
23:22 2,874.88 2,874.90 2,874.50 2,874.50 19,207.9K
23:23 2,874.53 2,874.85 2,874.28 2,874.76 21,697.8K
23:24 2,874.93 2,875.09 2,874.64 2,874.91 18,809.0K
23:25 2,875.34 2,886.96 2,873.50 2,886.82 1,097,599.6K
23:26 2,886.98 2,897.37 2,886.81 2,897.37 1,571,169.0K
23:27 2,895.79 2,895.79 2,890.41 2,894.24 781,723.3K
23:28 2,893.68 2,893.68 2,887.13 2,888.86 503,824.0K
23:29 2,889.87 2,891.68 2,889.87 2,889.95 303,391.5K
23:30 2,890.20 2,892.23 2,890.09 2,892.23 278,977.7K
23:31 2,892.14 2,892.59 2,890.88 2,890.88 221,660.6K
23:32 2,890.62 2,890.67 2,887.74 2,887.74 202,931.6K
23:33 2,887.41 2,887.73 2,886.72 2,886.84 199,956.1K
23:34 2,887.33 2,888.70 2,886.98 2,888.70 110,971.2K
23:35 2,888.87 2,889.78 2,888.87 2,889.56 107,690.1K
23:36 2,889.28 2,889.42 2,887.20 2,887.20 112,531.8K
23:37 2,887.18 2,888.36 2,887.18 2,888.27 112,786.8K
23:38 2,888.07 2,888.31 2,888.07 2,888.15 60,111.6K
23:39 2,888.13 2,888.36 2,887.84 2,888.22 71,229.0K
23:40 2,887.95 2,888.81 2,887.68 2,888.81 88,363.6K
23:41 2,888.74 2,888.79 2,887.95 2,887.95 97,819.2K
23:42 2,888.13 2,888.61 2,888.13 2,888.31 74,260.6K
23:43 2,888.41 2,888.45 2,887.80 2,887.91 82,603.5K
23:44 2,887.78 2,888.06 2,887.45 2,887.75 110,290.0K
23:45 2,887.90 2,888.20 2,887.75 2,888.15 67,593.4K
23:46 2,888.37 2,888.83 2,888.17 2,888.79 147,894.5K
23:47 2,888.69 2,888.85 2,887.95 2,887.96 163,057.6K
23:48 2,887.62 2,887.89 2,886.73 2,887.07 184,988.3K
23:49 2,886.47 2,887.00 2,885.87 2,886.49 276,661.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available