Moskovskaya Birzha

MOEX
🏛️ russian-federation →
166.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 171.00 171.00 171.00 171.00 1.1K
07:00 171.76 171.76 171.26 171.26 23.1K
07:01 171.23 171.23 171.23 171.23 0.2K
07:02 171.15 171.15 171.08 171.08 0.5K
07:03 171.07 171.10 171.07 171.10 0.3K
07:04 171.13 171.18 171.12 171.18 0.9K
07:05 171.21 171.30 171.21 171.30 0.5K
07:06 171.35 171.36 171.35 171.36 1.0K
07:07 171.38 171.38 171.35 171.35 0.5K
07:08 171.21 171.31 171.20 171.20 0.1K
07:09 171.20 171.20 171.20 171.20 0.1K
07:10 171.29 171.29 171.29 171.29 0.1K
07:11 171.30 171.32 171.30 171.32 0.2K
07:12 171.32 171.32 171.32 171.32 0.0K
07:13 171.30 171.30 171.30 171.30 0.3K
07:14 171.30 171.32 171.30 171.32 0.3K
07:15 171.32 171.32 171.32 171.32 0.3K
07:17 171.26 171.31 171.26 171.31 0.1K
07:18 171.31 171.31 171.23 171.31 1.0K
07:19 171.34 171.35 171.31 171.31 1.0K
07:21 171.40 171.40 171.40 171.40 0.2K
07:22 171.25 171.38 171.23 171.34 0.8K
07:23 171.35 171.36 171.35 171.36 2.3K
07:24 171.35 171.35 171.35 171.35 0.2K
07:25 171.34 171.34 171.34 171.34 0.0K
07:26 171.34 171.34 171.34 171.34 0.0K
07:27 171.34 171.34 171.32 171.32 0.2K
07:28 171.32 171.32 171.31 171.31 0.0K
07:29 171.12 171.24 171.10 171.24 10.5K
07:30 171.20 171.20 171.20 171.20 0.0K
07:31 171.07 171.20 171.07 171.20 0.3K
07:32 171.20 171.20 171.20 171.20 0.0K
07:33 171.17 171.17 171.17 171.17 0.0K
07:35 171.12 171.12 171.12 171.12 0.0K
07:37 171.07 171.07 171.07 171.07 0.1K
07:38 171.09 171.09 171.09 171.09 0.0K
07:39 171.08 171.08 171.06 171.07 0.1K
07:40 171.06 171.06 171.06 171.06 0.0K
07:41 171.05 171.05 171.05 171.05 0.2K
07:42 171.05 171.05 171.05 171.05 0.0K
07:44 171.03 171.03 171.03 171.03 0.2K
07:46 170.97 170.97 170.96 170.97 2.6K
07:48 170.99 170.99 170.99 170.99 0.6K
07:49 170.99 171.00 170.99 171.00 0.1K
07:50 170.99 171.01 170.99 171.01 0.1K
07:51 171.01 171.01 170.99 170.99 0.1K
07:52 171.00 171.00 171.00 171.00 0.4K
07:53 171.07 171.07 171.07 171.07 0.3K
07:58 171.08 171.08 171.08 171.08 0.0K
07:59 171.08 171.08 171.08 171.08 0.0K
08:00 171.08 171.08 171.08 171.08 0.0K
08:01 171.08 171.08 171.08 171.08 0.1K
08:02 171.07 171.07 171.01 171.01 0.2K
08:05 171.04 171.04 171.04 171.04 0.0K
08:06 171.04 171.04 171.01 171.01 0.1K
08:07 171.01 171.04 171.01 171.04 0.2K
08:08 171.04 171.04 171.01 171.01 0.0K
08:11 171.05 171.05 171.05 171.05 0.0K
08:12 171.01 171.01 171.01 171.01 0.6K
08:13 171.05 171.05 171.05 171.05 0.0K
08:14 171.05 171.05 171.05 171.05 0.0K
08:16 171.09 171.09 171.09 171.09 1.8K
08:18 171.01 171.09 171.01 171.09 2.4K
08:19 171.13 171.16 171.13 171.16 0.1K
08:20 171.16 171.17 171.09 171.17 0.1K
08:22 171.17 171.17 171.17 171.17 0.0K
08:23 171.16 171.16 171.16 171.16 0.0K
08:24 171.16 171.16 171.16 171.16 0.0K
08:25 171.17 171.17 171.17 171.17 0.1K
08:26 171.26 171.26 171.26 171.26 0.2K
08:27 171.17 171.28 171.17 171.28 0.0K
08:28 171.27 171.28 171.27 171.28 0.4K
08:29 171.28 171.28 171.28 171.28 0.4K
08:30 171.30 171.30 171.27 171.30 0.2K
08:31 171.30 171.33 171.30 171.30 0.6K
08:32 171.31 171.33 171.31 171.33 0.1K
08:33 171.33 171.34 171.33 171.34 0.2K
08:34 171.34 171.34 171.34 171.34 0.2K
08:35 171.35 171.35 171.35 171.35 0.6K
08:36 171.36 171.36 171.36 171.36 0.0K
08:37 171.36 171.36 171.33 171.33 2.1K
08:38 171.33 171.33 171.31 171.31 0.1K
08:39 171.32 171.32 171.31 171.32 2.2K
08:40 171.31 171.31 171.30 171.30 0.1K
08:42 171.27 171.28 171.27 171.28 0.3K
08:43 171.29 171.29 171.28 171.28 0.2K
08:44 171.29 171.29 171.29 171.29 0.0K
08:45 171.28 171.29 171.28 171.29 0.8K
08:46 171.30 171.30 171.29 171.30 0.2K
08:47 171.30 171.31 171.30 171.31 0.1K
08:48 171.30 171.30 171.30 171.30 0.3K
08:49 171.30 171.30 171.29 171.30 0.2K
08:50 171.27 171.27 171.23 171.23 4.6K
08:51 171.16 171.20 171.13 171.13 0.3K
08:52 171.08 171.13 171.08 171.13 2.1K
08:55 171.09 171.09 171.09 171.09 2.6K
08:56 171.09 171.09 171.09 171.09 0.0K
08:57 171.10 171.10 171.09 171.09 0.1K
08:58 171.17 171.17 171.02 171.02 10.1K
08:59 171.12 171.12 171.12 171.12 0.0K
09:00 171.01 171.01 171.01 171.01 0.3K
09:02 171.01 171.11 171.01 171.11 0.1K
09:03 171.02 171.02 171.02 171.02 0.2K
09:04 171.01 171.13 171.01 171.13 0.1K
09:05 171.02 171.02 171.02 171.02 0.1K
09:06 171.01 171.01 171.01 171.01 0.4K
09:07 171.03 171.04 171.03 171.04 0.7K
09:09 171.05 171.05 171.05 171.05 0.1K
09:10 171.05 171.05 171.01 171.01 0.6K
09:11 171.05 171.05 171.05 171.05 0.1K
09:12 171.06 171.14 171.06 171.14 2.3K
09:13 171.14 171.22 171.14 171.22 0.2K
09:14 171.18 171.23 171.17 171.17 0.8K
09:15 171.23 171.25 171.23 171.25 0.1K
09:16 171.15 171.15 171.15 171.15 0.0K
09:18 171.26 171.26 171.15 171.15 0.6K
09:19 171.14 171.14 171.14 171.14 1.0K
09:20 171.24 171.24 171.20 171.20 0.0K
09:21 171.15 171.15 171.15 171.15 0.0K
09:22 171.15 171.15 171.15 171.15 0.2K
09:23 171.15 171.27 171.15 171.27 5.9K
09:25 171.24 171.24 171.15 171.15 0.3K
09:27 171.24 171.24 171.24 171.24 0.1K
09:28 171.24 171.24 171.24 171.24 0.0K
09:29 171.26 171.26 171.26 171.26 0.9K
09:31 171.24 171.24 171.24 171.24 2.0K
09:32 171.15 171.18 171.15 171.18 1.7K
09:33 171.17 171.17 171.17 171.17 0.2K
09:35 171.17 171.18 171.17 171.17 0.5K
09:36 171.21 171.21 171.19 171.19 0.0K
09:37 171.14 171.14 171.14 171.14 0.4K
09:38 171.22 171.22 171.22 171.22 0.1K
09:39 171.22 171.22 171.22 171.22 0.0K
09:40 171.16 171.16 171.16 171.16 0.1K
09:42 171.00 171.03 171.00 171.01 11.0K
09:43 171.10 171.10 171.10 171.10 0.0K
09:44 171.10 171.10 171.10 171.10 0.0K
09:45 171.10 171.10 171.10 171.10 0.1K
09:48 171.11 171.11 171.11 171.11 0.0K
09:49 171.07 171.11 171.07 171.11 0.4K
09:50 171.08 171.08 171.08 171.08 0.1K
09:51 171.07 171.07 171.07 171.07 0.1K
09:52 171.15 171.15 171.03 171.07 1.5K
09:53 171.05 171.05 170.97 170.97 0.9K
09:54 171.00 171.00 170.97 170.97 0.1K
09:55 171.00 171.05 171.00 171.05 0.9K
09:56 171.01 171.01 171.01 171.01 0.0K
09:57 170.86 170.90 170.86 170.90 9.8K
09:58 170.86 170.90 170.86 170.90 0.2K
09:59 170.88 170.89 170.83 170.89 3.6K
10:00 170.79 170.85 170.79 170.85 7.6K
10:01 170.90 170.92 170.90 170.91 0.7K
10:02 170.90 170.90 170.86 170.86 1.0K
10:03 170.86 170.89 170.71 170.79 19.7K
10:04 170.71 170.71 170.63 170.64 4.7K
10:05 170.61 170.61 170.51 170.60 5.0K
10:06 170.59 170.59 170.53 170.53 2.7K
10:07 170.51 170.51 170.40 170.40 13.7K
10:08 170.47 170.63 170.47 170.63 18.5K
10:09 170.81 170.93 170.81 170.88 35.1K
10:10 170.81 170.81 170.71 170.71 3.9K
10:11 170.71 170.71 170.60 170.60 5.3K
10:12 170.56 170.56 170.53 170.53 0.5K
10:13 170.52 170.52 170.50 170.50 0.6K
10:14 170.52 170.52 170.49 170.51 0.7K
10:15 170.53 170.57 170.51 170.57 6.3K
10:16 170.61 170.61 170.60 170.60 3.0K
10:17 170.61 170.61 170.58 170.61 2.2K
10:18 170.61 170.61 170.57 170.59 2.2K
10:19 170.52 170.57 170.49 170.49 5.5K
10:20 170.59 170.61 170.59 170.61 1.7K
10:21 170.61 170.61 170.60 170.61 2.5K
10:22 170.60 170.61 170.60 170.60 1.0K
10:23 170.61 170.61 170.58 170.58 2.6K
10:24 170.55 170.60 170.50 170.59 5.1K
10:25 170.60 170.61 170.60 170.61 0.2K
10:26 170.55 170.61 170.55 170.60 1.5K
10:27 170.61 170.61 170.58 170.58 1.0K
10:28 170.56 170.56 170.56 170.56 0.5K
10:29 170.57 170.59 170.50 170.59 4.7K
10:30 170.56 170.59 170.56 170.59 1.1K
10:31 170.60 170.61 170.60 170.61 3.8K
10:32 170.60 170.61 170.60 170.61 0.3K
10:33 170.60 170.61 170.60 170.61 0.7K
10:34 170.61 170.61 170.59 170.60 6.0K
10:35 170.61 170.61 170.61 170.61 5.3K
10:36 170.61 170.61 170.61 170.61 0.4K
10:37 170.59 170.61 170.59 170.61 0.5K
10:38 170.61 170.61 170.61 170.61 0.0K
10:39 170.61 170.61 170.56 170.56 5.7K
10:40 170.54 170.58 170.54 170.58 5.6K
10:41 170.58 170.58 170.57 170.57 0.5K
10:42 170.56 170.58 170.56 170.56 2.6K
10:43 170.58 170.58 170.57 170.58 1.2K
10:44 170.61 170.61 170.60 170.60 12.6K
10:45 170.61 170.61 170.60 170.61 1.8K
10:46 170.61 170.61 170.61 170.61 30.1K
10:47 170.61 170.61 170.60 170.61 0.5K
10:48 170.61 170.61 170.59 170.60 1.2K
10:49 170.61 170.61 170.59 170.61 8.8K
10:50 170.61 170.61 170.60 170.60 0.8K
10:51 170.61 170.61 170.59 170.59 2.4K
10:52 170.59 170.59 170.58 170.58 2.5K
10:53 170.58 170.59 170.58 170.59 1.1K
10:54 170.58 170.59 170.58 170.59 0.3K
10:55 170.58 170.58 170.58 170.58 6.3K
10:56 170.59 170.59 170.58 170.58 1.0K
10:57 170.58 170.59 170.58 170.59 4.8K
10:58 170.58 170.59 170.58 170.59 0.3K
10:59 170.58 170.59 170.58 170.58 1.5K
11:00 170.58 170.59 170.58 170.58 6.8K
11:01 170.58 170.61 170.58 170.61 4.7K
11:02 170.61 170.61 170.60 170.60 0.2K
11:03 170.61 170.61 170.60 170.61 0.6K
11:04 170.60 170.61 170.60 170.61 0.8K
11:05 170.60 170.61 170.60 170.60 12.9K
11:06 170.61 170.61 170.61 170.61 0.4K
11:07 170.61 170.61 170.60 170.61 16.9K
11:08 170.61 170.61 170.60 170.60 2.0K
11:09 170.61 170.61 170.60 170.61 6.8K
11:10 170.61 170.61 170.60 170.61 10.7K
11:11 170.61 170.61 170.60 170.60 2.9K
11:12 170.61 170.61 170.60 170.60 7.0K
11:13 170.60 170.61 170.60 170.60 1.6K
11:14 170.61 170.61 170.60 170.60 0.1K
11:15 170.61 170.61 170.60 170.60 0.5K
11:16 170.61 170.61 170.60 170.60 0.2K
11:17 170.61 170.61 170.60 170.61 0.2K
11:18 170.61 170.61 170.59 170.59 5.2K
11:19 170.58 170.59 170.58 170.58 1.0K
11:20 170.60 170.60 170.59 170.59 0.7K
11:21 170.60 170.60 170.59 170.60 0.3K
11:22 170.60 170.60 170.60 170.60 0.5K
11:23 170.61 170.61 170.60 170.61 3.2K
11:24 170.61 170.61 170.60 170.61 3.2K
11:25 170.61 170.61 170.60 170.60 10.4K
11:26 170.61 170.87 170.61 170.87 40.0K
11:27 170.88 170.90 170.88 170.90 1.1K
11:28 170.92 170.95 170.92 170.95 5.0K
11:29 170.96 170.96 170.94 170.96 7.3K
11:30 170.96 171.02 170.96 170.98 4.1K
11:31 170.99 171.01 170.99 171.00 1.5K
11:32 170.98 170.98 170.88 170.88 9.5K
11:33 170.96 170.98 170.94 170.98 1.7K
11:34 170.96 171.00 170.95 170.99 1.8K
11:35 171.01 171.01 170.99 171.00 5.3K
11:36 170.99 171.00 170.99 171.00 10.3K
11:37 170.99 171.00 170.99 170.99 1.5K
11:38 170.99 171.00 170.99 170.99 0.7K
11:39 170.99 171.00 170.99 170.99 0.2K
11:40 170.99 170.99 170.99 170.99 0.2K
11:41 171.00 171.00 170.99 170.99 0.2K
11:42 170.99 171.00 170.99 170.99 2.5K
11:43 170.99 171.00 170.99 170.99 0.3K
11:44 170.99 170.99 170.99 170.99 1.5K
11:45 170.99 171.00 170.99 171.00 1.1K
11:46 171.00 171.00 170.99 171.00 0.4K
11:47 171.02 171.02 171.00 171.00 0.3K
11:48 171.00 171.05 171.00 171.05 1.9K
11:49 171.06 171.23 171.06 171.23 13.2K
11:50 171.23 171.23 171.22 171.22 2.3K
11:51 171.22 171.23 171.22 171.23 10.1K
11:52 171.23 171.23 171.17 171.22 9.1K
11:53 171.23 171.23 171.18 171.21 0.7K
11:54 171.20 171.22 171.20 171.21 0.2K
11:55 171.19 171.19 171.18 171.18 0.2K
11:56 171.12 171.13 171.07 171.10 0.3K
11:57 171.09 171.09 171.09 171.09 0.4K
11:58 171.16 171.16 171.10 171.10 0.2K
11:59 171.07 171.13 171.07 171.12 0.7K
12:00 171.12 171.12 171.09 171.10 0.3K
12:01 171.10 171.10 171.09 171.09 0.1K
12:02 171.11 171.12 171.11 171.11 0.4K
12:03 171.11 171.12 171.07 171.07 0.4K
12:04 171.08 171.09 171.08 171.09 0.3K
12:05 171.09 171.12 171.08 171.12 0.2K
12:06 171.10 171.10 171.07 171.07 1.3K
12:07 171.04 171.04 171.04 171.04 2.7K
12:08 171.04 171.06 171.04 171.06 0.2K
12:09 171.07 171.11 171.07 171.11 0.3K
12:10 171.09 171.11 171.08 171.08 1.5K
12:11 171.08 171.08 171.07 171.07 2.3K
12:12 171.04 171.06 171.00 171.00 6.7K
12:13 171.00 171.00 171.00 171.00 4.3K
12:14 171.00 171.00 171.00 171.00 51.6K
12:15 171.00 171.01 171.00 171.01 8.9K
12:16 171.01 171.01 171.00 171.00 0.3K
12:17 171.00 171.00 171.00 171.00 0.4K
12:18 171.00 171.00 171.00 171.00 0.2K
12:19 171.01 171.01 171.00 171.01 3.2K
12:20 171.01 171.01 171.00 171.00 0.4K
12:21 171.00 171.00 171.00 171.00 2.5K
12:22 171.00 171.00 171.00 171.00 1.2K
12:23 171.01 171.01 171.00 171.01 2.4K
12:24 171.01 171.01 171.00 171.00 0.4K
12:25 171.00 171.00 171.00 171.00 5.0K
12:26 171.00 171.00 171.00 171.00 1.6K
12:27 171.00 171.00 171.00 171.00 2.7K
12:28 171.01 171.01 171.00 171.01 0.7K
12:29 171.00 171.01 170.66 170.66 10.1K
12:30 170.64 170.64 170.58 170.58 5.9K
12:31 170.58 170.59 170.58 170.59 1.8K
12:32 170.58 170.59 170.58 170.59 2.2K
12:33 170.58 170.59 170.58 170.59 1.7K
12:34 170.58 170.59 170.58 170.59 0.3K
12:35 170.59 170.59 170.58 170.59 0.6K
12:36 170.58 170.62 170.58 170.62 2.3K
12:37 170.62 170.64 170.59 170.60 2.0K
12:38 170.59 170.59 170.58 170.59 0.4K
12:39 170.58 170.59 170.58 170.59 0.6K
12:40 170.58 170.59 170.58 170.58 2.0K
12:41 170.58 170.59 170.58 170.59 1.7K
12:42 170.59 170.59 170.58 170.59 0.7K
12:43 170.58 170.59 170.58 170.59 1.4K
12:44 170.59 170.59 170.59 170.59 2.9K
12:45 170.59 170.60 170.58 170.58 1.3K
12:46 170.58 170.59 170.58 170.58 1.3K
12:47 170.59 170.59 170.58 170.59 3.4K
12:48 170.59 170.59 170.58 170.58 0.4K
12:49 170.58 170.59 170.58 170.59 0.6K
12:50 170.58 170.59 170.58 170.58 1.0K
12:51 170.58 170.59 170.58 170.59 0.3K
12:52 170.58 170.58 170.58 170.58 1.9K
12:53 170.59 170.60 170.58 170.60 5.5K
12:54 170.60 170.66 170.60 170.66 0.3K
12:55 170.66 170.66 170.60 170.60 0.3K
12:56 170.61 170.61 170.58 170.58 0.4K
12:57 170.58 170.59 170.58 170.58 3.4K
12:58 170.58 170.59 170.58 170.58 5.7K
12:59 170.58 170.58 170.58 170.58 6.7K
13:00 170.58 170.59 170.58 170.59 0.6K
13:01 170.58 170.59 170.58 170.59 0.4K
13:02 170.58 170.58 170.39 170.39 7.0K
13:03 170.40 170.46 170.40 170.44 0.9K
13:04 170.39 170.41 170.39 170.41 1.1K
13:05 170.41 170.41 170.38 170.38 5.8K
13:06 170.37 170.38 170.30 170.32 4.5K
13:07 170.32 170.37 170.22 170.22 6.3K
13:08 170.22 170.39 170.22 170.39 6.6K
13:09 170.38 170.38 170.37 170.37 1.2K
13:10 170.37 170.38 170.30 170.30 2.0K
13:11 170.25 170.25 170.24 170.24 3.2K
13:12 170.24 170.24 170.21 170.21 2.2K
13:13 170.20 170.21 170.06 170.15 27.7K
13:14 170.11 170.13 170.11 170.13 2.7K
13:15 170.16 170.19 170.16 170.19 3.0K
13:16 170.21 170.21 170.18 170.18 2.6K
13:17 170.20 170.35 170.20 170.26 20.6K
13:18 170.25 170.32 170.25 170.32 0.2K
13:19 170.31 170.31 170.27 170.27 0.3K
13:20 170.29 170.29 170.25 170.25 1.4K
13:21 170.24 170.26 170.23 170.26 1.2K
13:22 170.25 170.25 170.21 170.21 4.8K
13:23 170.18 170.21 170.18 170.20 5.7K
13:24 170.29 170.29 170.25 170.26 0.9K
13:25 170.26 170.26 170.25 170.26 0.5K
13:26 170.25 170.26 170.25 170.26 3.4K
13:27 170.25 170.29 170.25 170.26 1.4K
13:28 170.29 170.29 170.26 170.26 0.3K
13:29 170.26 170.39 170.26 170.39 10.7K
13:30 170.40 170.44 170.09 170.09 134.6K
13:31 170.20 170.25 170.20 170.25 1.8K
13:32 170.28 170.31 170.28 170.31 1.1K
13:33 170.34 170.34 170.32 170.32 3.6K
13:34 170.33 170.33 170.26 170.27 3.2K
13:35 170.25 170.30 170.25 170.30 2.9K
13:36 170.29 170.30 170.29 170.30 1.4K
13:37 170.29 170.29 170.27 170.28 0.3K
13:38 170.27 170.28 170.27 170.28 0.3K
13:39 170.27 170.27 170.20 170.20 2.8K
13:40 170.21 170.21 170.20 170.20 1.9K
13:41 170.21 170.21 170.20 170.21 1.8K
13:42 170.20 170.21 170.11 170.11 2.5K
13:43 170.10 170.11 170.10 170.10 1.6K
13:44 170.11 170.11 170.11 170.11 0.4K
13:45 170.10 170.10 170.10 170.10 1.2K
13:46 170.11 170.11 170.10 170.11 1.7K
13:47 170.10 170.11 170.10 170.11 0.5K
13:48 170.10 170.11 170.09 170.09 0.3K
13:49 170.13 170.14 170.12 170.12 3.4K
13:50 170.14 170.14 170.10 170.10 0.5K
13:51 170.08 170.09 170.08 170.08 4.6K
13:52 170.10 170.13 170.10 170.13 3.0K
13:53 170.09 170.14 170.09 170.09 1.0K
13:54 170.08 170.17 170.08 170.17 3.5K
13:55 170.13 170.14 170.09 170.14 1.0K
13:56 170.16 170.18 170.15 170.15 1.7K
13:57 170.19 170.19 170.13 170.13 0.5K
13:58 170.13 170.13 170.09 170.09 0.7K
13:59 170.09 170.11 170.08 170.11 2.0K
14:00 170.11 170.11 170.08 170.08 0.2K
14:01 170.08 170.11 170.08 170.11 0.3K
14:02 170.11 170.11 170.10 170.11 0.2K
14:03 170.11 170.11 170.08 170.08 2.3K
14:04 170.08 170.14 170.08 170.14 0.7K
14:05 170.12 170.12 170.10 170.10 0.4K
14:06 170.11 170.12 170.10 170.10 1.1K
14:07 170.10 170.11 170.10 170.10 0.5K
14:08 170.10 170.10 170.08 170.08 1.2K
14:09 170.08 170.08 170.08 170.08 0.3K
14:10 170.03 170.04 170.03 170.03 4.2K
14:11 170.04 170.05 170.03 170.05 5.5K
14:12 170.03 170.07 170.03 170.06 1.4K
14:13 170.05 170.13 170.05 170.13 2.8K
14:14 170.13 170.13 170.05 170.05 0.5K
14:15 170.06 170.08 170.06 170.08 2.3K
14:16 170.06 170.21 170.06 170.21 0.8K
14:17 170.15 170.22 170.15 170.17 0.8K
14:18 170.19 170.22 170.19 170.22 1.2K
14:19 170.22 170.25 170.22 170.25 1.9K
14:20 170.25 170.25 170.21 170.23 2.2K
14:21 170.28 170.29 170.19 170.19 5.8K
14:22 170.20 170.34 170.20 170.34 11.2K
14:23 170.34 170.34 170.26 170.32 5.4K
14:24 170.32 170.32 170.27 170.27 3.5K
14:25 170.28 170.33 170.22 170.22 5.6K
14:26 170.20 170.20 170.18 170.18 6.2K
14:27 170.18 170.21 170.13 170.13 9.3K
14:28 170.16 170.16 170.09 170.13 3.8K
14:29 170.09 170.19 170.09 170.19 3.7K
14:30 170.16 170.16 170.11 170.12 4.5K
14:31 170.11 170.13 170.08 170.08 2.2K
14:32 170.08 170.08 170.08 170.08 0.1K
14:33 170.11 170.11 170.09 170.09 3.0K
14:34 170.09 170.09 170.07 170.07 0.1K
14:35 170.09 170.11 170.08 170.11 0.8K
14:36 170.11 170.11 170.09 170.11 0.2K
14:37 170.16 170.19 170.16 170.16 0.2K
14:38 170.26 170.26 170.20 170.21 5.3K
14:39 170.20 170.20 170.20 170.20 1.0K
14:40 170.23 170.23 170.17 170.19 0.7K
14:41 170.19 170.19 170.15 170.16 0.5K
14:42 170.09 170.09 170.09 170.09 1.0K
14:43 170.09 170.09 170.01 170.01 8.7K
14:44 170.01 170.01 169.95 169.96 12.4K
14:45 169.96 169.96 169.95 169.95 4.1K
14:46 169.90 169.91 169.90 169.91 3.1K
14:47 169.87 169.89 169.87 169.89 5.7K
14:48 169.90 169.91 169.90 169.91 1.9K
14:49 169.87 169.92 169.87 169.91 3.6K
14:50 169.93 169.97 169.93 169.97 0.7K
14:51 169.97 169.99 169.89 169.89 4.3K
14:52 169.88 169.88 169.80 169.81 8.7K
14:53 169.80 169.80 169.75 169.75 8.0K
14:54 169.75 169.79 169.73 169.78 10.5K
14:55 169.72 169.73 169.70 169.73 7.0K
14:56 169.74 169.74 169.71 169.72 1.5K
14:57 169.77 169.77 169.70 169.70 4.2K
14:58 169.70 169.71 169.70 169.71 7.0K
14:59 169.72 169.72 169.65 169.65 5.2K
15:00 169.65 169.65 169.65 169.65 58.9K
15:01 169.65 169.65 169.46 169.54 99.9K
15:02 169.55 169.55 169.48 169.48 15.6K
15:03 169.45 169.45 169.44 169.45 23.3K
15:04 169.44 169.61 169.44 169.61 15.0K
15:05 169.57 169.57 169.47 169.49 23.5K
15:06 169.48 169.57 169.48 169.57 14.8K
15:07 169.56 169.56 169.44 169.44 18.0K
15:08 169.44 169.44 169.44 169.44 10.4K
15:09 169.44 169.45 169.44 169.45 42.0K
15:10 169.44 169.44 169.44 169.44 21.3K
15:11 169.49 169.58 169.44 169.58 27.4K
15:12 169.51 169.55 169.46 169.46 12.3K
15:13 169.44 169.49 169.44 169.45 39.5K
15:14 169.46 169.48 169.45 169.48 21.7K
15:15 169.45 169.64 169.45 169.64 12.9K
15:16 169.77 169.86 169.77 169.83 24.2K
15:17 169.82 169.88 169.78 169.88 17.1K
15:18 169.80 169.83 169.76 169.76 18.8K
15:19 169.76 169.79 169.75 169.76 16.8K
15:20 169.74 169.74 169.70 169.70 17.1K
15:21 169.72 169.80 169.72 169.80 15.7K
15:22 169.82 169.82 169.78 169.80 15.6K
15:23 169.78 169.79 169.76 169.76 16.5K
15:24 169.83 169.83 169.81 169.81 10.7K
15:25 169.80 169.83 169.76 169.82 15.4K
15:26 169.76 169.76 169.73 169.76 13.8K
15:27 169.78 169.78 169.73 169.73 16.2K
15:28 169.74 169.82 169.74 169.82 24.4K
15:29 169.75 169.80 169.75 169.80 19.4K
15:30 169.82 169.84 169.81 169.81 35.6K
15:31 169.81 169.83 169.80 169.80 28.6K
15:32 169.80 169.80 169.80 169.80 25.4K
15:33 169.80 169.80 169.80 169.80 21.9K
15:34 169.83 169.83 169.80 169.82 21.5K
15:35 169.81 169.81 169.80 169.81 22.0K
15:36 169.80 169.91 169.80 169.91 21.0K
15:37 169.93 169.93 169.80 169.80 23.3K
15:38 169.80 169.80 169.80 169.80 13.6K
15:39 169.87 170.06 169.87 170.06 35.6K
15:40 170.01 170.01 169.88 169.88 19.9K
15:41 169.88 169.91 169.87 169.87 11.9K
15:42 169.95 170.11 169.88 170.11 30.7K
15:43 170.03 170.03 169.93 169.93 23.7K
15:44 169.92 169.92 169.90 169.91 15.3K
15:45 169.98 169.98 169.91 169.91 16.6K
15:46 169.90 169.90 169.82 169.82 17.5K
15:47 169.85 169.88 169.83 169.86 21.6K
15:48 169.86 169.86 169.80 169.80 16.0K
15:49 169.81 169.81 169.80 169.80 19.6K
15:50 169.91 169.91 169.80 169.86 26.6K
15:51 169.90 169.90 169.82 169.85 19.7K
15:52 169.89 169.89 169.80 169.80 24.2K
15:53 169.81 169.94 169.81 169.94 26.5K
15:54 170.06 170.06 170.02 170.02 26.7K
15:55 170.00 170.05 170.00 170.05 23.7K
15:56 170.03 170.03 169.97 169.97 14.9K
15:57 170.10 170.13 170.05 170.13 13.6K
15:58 170.07 170.07 169.99 169.99 16.5K
15:59 170.01 170.03 169.98 170.02 19.4K
16:00 170.12 170.17 170.12 170.17 12.6K
16:01 170.20 170.24 170.17 170.23 4.4K
16:02 170.22 170.27 170.22 170.27 13.0K
16:03 170.29 170.29 170.18 170.18 11.4K
16:04 170.19 170.22 170.09 170.22 3.7K
16:05 170.20 170.24 170.15 170.24 5.9K
16:06 170.29 170.29 170.23 170.26 4.1K
16:07 170.28 170.30 170.25 170.27 1.8K
16:08 170.27 170.29 170.22 170.22 0.2K
16:09 170.16 170.20 170.11 170.16 4.2K
16:10 170.18 170.25 170.18 170.25 0.5K
16:11 170.23 170.25 170.22 170.22 0.6K
16:12 170.22 170.27 170.22 170.27 1.3K
16:13 170.28 170.28 170.26 170.28 2.9K
16:14 170.29 170.30 170.19 170.22 3.0K
16:15 170.23 170.32 170.22 170.32 0.4K
16:16 170.33 170.33 170.30 170.30 3.5K
16:17 170.30 170.30 170.28 170.29 0.3K
16:18 170.29 170.34 170.29 170.32 1.9K
16:19 170.33 170.33 170.29 170.31 2.0K
16:20 170.29 170.29 170.01 170.01 18.5K
16:21 170.01 170.15 170.01 170.13 6.8K
16:22 170.14 170.14 170.05 170.05 0.4K
16:23 170.09 170.18 170.07 170.09 3.2K
16:24 170.05 170.05 169.86 169.86 5.2K
16:25 169.80 169.85 169.80 169.85 6.1K
16:26 169.88 169.91 169.88 169.89 6.6K
16:27 169.95 170.07 169.94 170.07 6.2K
16:28 170.09 170.19 170.09 170.19 3.6K
16:29 170.17 170.28 170.17 170.28 1.9K
16:30 170.27 170.33 170.27 170.33 5.5K
16:31 170.35 170.39 170.34 170.38 2.8K
16:32 170.38 170.42 170.34 170.34 2.6K
16:33 170.36 170.41 170.34 170.37 4.6K
16:34 170.37 170.42 170.37 170.42 1.9K
16:35 170.43 170.43 170.40 170.42 0.3K
16:36 170.45 170.45 170.41 170.41 4.1K
16:37 170.40 170.41 170.28 170.34 15.9K
16:38 170.33 170.33 170.28 170.32 1.9K
16:39 170.40 170.40 170.38 170.38 0.4K
16:40 170.38 170.40 170.33 170.34 2.6K
16:41 170.43 170.62 170.43 170.62 15.8K
16:42 170.57 170.62 170.57 170.58 0.5K
16:43 170.58 170.58 170.53 170.53 0.5K
16:44 170.53 170.53 170.50 170.50 1.6K
16:45 170.46 170.46 170.41 170.41 0.6K
16:46 170.37 170.38 170.35 170.38 1.4K
16:47 170.40 170.50 170.39 170.50 2.8K
16:48 170.50 170.53 170.50 170.50 0.3K
16:49 170.51 170.56 170.50 170.56 0.5K
16:50 170.60 170.69 170.57 170.57 6.9K
16:51 170.56 170.59 170.56 170.57 0.5K
16:52 170.54 170.54 170.47 170.47 1.2K
16:53 170.48 170.53 170.48 170.53 0.7K
16:54 170.49 170.53 170.47 170.50 0.2K
16:55 170.50 170.61 170.50 170.61 4.7K
16:56 170.65 170.65 170.56 170.56 1.6K
16:57 170.57 170.57 170.52 170.52 0.4K
16:58 170.52 170.52 170.43 170.43 6.2K
16:59 170.44 170.47 170.44 170.47 0.5K
17:00 170.47 170.53 170.46 170.53 0.1K
17:01 170.53 170.60 170.53 170.59 1.6K
17:02 170.57 170.60 170.55 170.60 0.2K
17:03 170.63 170.66 170.63 170.66 9.5K
17:04 170.67 170.68 170.67 170.67 1.3K
17:05 170.68 170.76 170.66 170.76 14.7K
17:06 170.80 170.83 170.80 170.83 0.5K
17:07 170.84 170.84 170.84 170.84 0.5K
17:08 170.89 170.93 170.87 170.90 6.4K
17:09 170.86 170.92 170.86 170.92 0.1K
17:10 170.97 171.00 170.97 171.00 8.5K
17:11 171.00 171.00 170.98 170.98 1.1K
17:12 170.99 171.08 170.98 171.08 42.1K
17:13 171.04 171.05 171.04 171.05 0.7K
17:14 171.03 171.03 170.92 170.92 34.6K
17:15 171.04 171.07 170.95 170.95 25.3K
17:16 171.10 171.12 171.05 171.10 14.0K
17:17 171.11 171.12 171.10 171.10 0.5K
17:18 171.11 171.11 171.04 171.04 44.9K
17:19 170.96 170.96 170.92 170.92 0.8K
17:20 170.96 170.96 170.95 170.95 1.1K
17:21 170.80 171.20 170.80 171.20 11.8K
17:22 171.15 171.15 170.65 170.65 9.6K
17:23 170.67 170.70 170.66 170.70 3.2K
17:24 170.76 170.76 170.61 170.61 8.2K
17:25 170.56 170.64 170.56 170.63 2.0K
17:26 170.63 170.68 170.59 170.67 2.6K
17:27 170.61 170.65 170.61 170.64 1.4K
17:28 170.62 170.75 170.60 170.75 5.9K
17:29 170.69 170.75 170.68 170.75 2.9K
17:30 170.80 170.85 170.77 170.78 0.9K
17:31 170.79 170.79 170.74 170.76 3.8K
17:32 170.73 170.73 170.67 170.67 1.9K
17:33 170.66 170.67 170.62 170.66 2.4K
17:34 170.68 170.68 170.66 170.66 0.9K
17:35 170.64 170.70 170.64 170.70 3.2K
17:36 170.67 170.68 170.65 170.65 1.2K
17:37 170.64 170.64 170.55 170.63 10.1K
17:38 170.74 170.84 170.74 170.78 3.9K
17:39 170.81 170.81 170.72 170.79 3.5K
17:40 170.76 170.80 170.76 170.77 1.1K
17:41 170.79 170.89 170.78 170.80 5.1K
17:42 170.83 170.87 170.83 170.84 0.9K
17:43 170.87 170.90 170.84 170.90 1.1K
17:44 170.87 170.88 170.87 170.88 1.2K
17:45 170.91 170.91 170.84 170.88 0.8K
17:46 170.88 170.88 170.86 170.86 4.0K
17:47 170.86 170.88 170.86 170.86 2.0K
17:48 170.86 170.86 170.84 170.84 5.4K
17:49 170.84 170.88 170.84 170.88 5.4K
17:50 170.84 170.85 170.84 170.84 0.8K
17:51 170.86 170.86 170.84 170.84 5.1K
17:52 170.76 170.84 170.76 170.84 1.1K
17:53 170.86 170.86 170.85 170.85 1.0K
17:54 170.80 170.86 170.78 170.84 7.3K
17:55 170.87 171.00 170.87 170.99 12.4K
17:56 170.95 170.98 170.92 170.92 1.4K
17:57 171.03 171.03 170.97 170.97 2.9K
17:58 170.94 170.97 170.90 170.90 1.6K
17:59 170.90 170.90 170.84 170.84 1.8K
18:00 170.84 170.84 170.81 170.83 2.5K
18:01 170.83 170.88 170.81 170.88 1.2K
18:02 170.89 170.92 170.84 170.88 1.3K
18:03 170.96 170.96 170.90 170.93 0.9K
18:04 170.86 170.91 170.86 170.91 0.9K
18:05 170.86 170.89 170.84 170.84 2.4K
18:06 170.85 170.85 170.80 170.80 1.4K
18:07 170.80 170.83 170.78 170.82 1.0K
18:08 170.84 170.97 170.84 170.97 1.3K
18:09 170.96 170.98 170.95 170.98 1.4K
18:10 170.86 170.88 170.84 170.84 1.7K
18:11 170.89 170.92 170.89 170.92 2.0K
18:12 170.92 170.92 170.86 170.86 4.6K
18:13 170.82 170.85 170.80 170.85 42.2K
18:14 170.87 170.87 170.83 170.83 0.7K
18:15 170.80 170.94 170.80 170.87 33.0K
18:16 170.94 171.02 170.94 171.02 19.1K
18:17 171.05 171.07 171.05 171.07 33.8K
18:18 171.16 171.20 171.16 171.20 14.0K
18:19 171.19 171.19 171.14 171.14 5.0K
18:20 171.18 171.18 171.03 171.12 6.5K
18:21 171.05 171.05 171.03 171.05 2.8K
18:22 171.03 171.07 171.02 171.02 2.7K
18:23 171.09 171.09 171.03 171.03 1.9K
18:24 171.10 171.10 171.03 171.03 1.7K
18:25 171.12 171.14 171.12 171.14 3.3K
18:26 171.16 171.17 171.16 171.16 5.7K
18:27 171.16 171.16 171.12 171.12 9.2K
18:28 171.08 171.11 171.06 171.06 7.7K
18:29 171.09 171.10 171.05 171.05 2.7K
18:30 171.08 171.10 171.03 171.10 2.6K
18:31 171.06 171.20 171.06 171.20 22.4K
18:32 171.21 171.23 171.21 171.23 1.4K
18:33 171.20 171.23 171.20 171.23 0.3K
18:34 171.20 171.28 171.20 171.28 2.9K
18:35 171.27 171.31 171.27 171.31 19.8K
18:36 171.29 171.29 171.29 171.29 0.2K
18:37 171.31 171.31 171.29 171.29 0.7K
18:38 171.28 171.29 171.28 171.28 2.3K
18:39 171.30 171.40 171.30 171.40 8.5K
18:45 170.95 170.95 170.95 170.95 50.6K
18:46 170.95 170.95 170.95 170.95 0.0K
18:47 170.95 170.95 170.95 170.95 0.0K
18:48 170.95 170.95 170.95 170.95 1.0K
18:49 170.95 170.95 170.95 170.95 0.2K
19:04 170.95 170.95 170.95 170.95 0.9K
19:05 171.01 171.11 171.01 171.11 2.7K
19:06 171.10 171.10 171.03 171.04 0.5K
19:07 171.02 171.07 171.02 171.07 0.7K
19:08 171.07 171.08 171.04 171.04 0.7K
19:09 171.03 171.07 171.03 171.07 1.4K
19:10 171.04 171.04 171.03 171.03 1.1K
19:11 171.03 171.03 171.03 171.03 0.9K
19:12 171.02 171.02 170.99 171.00 1.4K
19:13 171.00 171.00 171.00 171.00 0.4K
19:14 171.00 171.00 170.99 171.00 0.9K
19:15 171.00 171.00 170.99 171.00 0.2K
19:16 170.99 171.07 170.99 171.07 3.8K
19:17 171.08 171.08 171.05 171.08 0.5K
19:18 171.08 171.08 171.08 171.08 0.8K
19:19 171.09 171.12 171.08 171.10 1.9K
19:20 171.08 171.08 171.03 171.03 1.6K
19:21 171.04 171.04 171.03 171.03 1.9K
19:22 171.01 171.02 171.01 171.02 0.0K
19:23 171.01 171.01 171.00 171.01 1.3K
19:24 171.02 171.02 171.00 171.00 1.8K
19:25 171.00 171.00 171.00 171.00 0.5K
19:26 170.97 170.97 170.97 170.97 0.5K
19:27 170.98 170.98 170.95 170.96 5.9K
19:28 170.96 170.96 170.96 170.96 0.0K
19:29 170.96 170.96 170.94 170.94 0.7K
19:30 170.95 170.95 170.94 170.95 0.4K
19:31 170.93 170.95 170.91 170.91 8.1K
19:32 170.93 170.93 170.93 170.93 0.5K
19:33 170.93 170.93 170.91 170.92 1.1K
19:34 170.93 170.93 170.92 170.93 0.3K
19:35 170.92 170.93 170.92 170.93 0.2K
19:36 170.93 170.93 170.85 170.86 4.5K
19:37 170.85 170.86 170.85 170.85 0.8K
19:38 170.84 170.84 170.83 170.83 0.8K
19:39 170.81 170.81 170.81 170.81 1.9K
19:40 170.81 170.81 170.81 170.81 0.7K
19:41 170.81 170.81 170.80 170.81 37.7K
19:42 170.80 170.81 170.80 170.81 0.9K
19:43 170.81 170.81 170.80 170.81 3.6K
19:44 170.80 170.80 170.80 170.80 0.0K
19:45 170.80 170.81 170.80 170.81 1.0K
19:46 170.81 170.81 170.81 170.81 0.9K
19:48 170.85 170.85 170.82 170.82 0.6K
19:49 170.82 170.82 170.81 170.82 1.6K
19:50 170.82 170.84 170.82 170.84 0.1K
19:51 170.82 170.82 170.82 170.82 0.1K
19:52 170.85 170.85 170.81 170.81 1.1K
19:53 170.84 170.84 170.82 170.82 0.6K
19:54 170.82 170.82 170.81 170.82 0.3K
19:55 170.82 170.82 170.80 170.81 16.2K
19:56 170.81 170.81 170.81 170.81 0.1K
19:57 170.80 170.82 170.80 170.82 0.5K
19:58 170.82 170.82 170.81 170.81 0.0K
19:59 170.81 170.81 170.81 170.81 0.0K
20:00 170.80 170.81 170.80 170.81 0.1K
20:01 170.81 170.81 170.80 170.80 1.6K
20:02 170.80 170.82 170.80 170.82 1.1K
20:03 170.83 170.84 170.80 170.80 0.6K
20:04 170.81 170.82 170.81 170.82 0.7K
20:05 170.80 170.81 170.80 170.81 0.2K
20:06 170.80 170.80 170.80 170.80 2.0K
20:07 170.81 170.81 170.81 170.81 0.0K
20:08 170.81 170.81 170.80 170.80 0.2K
20:09 170.81 170.81 170.80 170.81 0.2K
20:10 170.80 170.81 170.80 170.81 0.4K
20:11 170.80 170.80 170.80 170.80 0.0K
20:12 170.80 170.81 170.80 170.81 0.2K
20:13 170.81 170.82 170.80 170.80 1.1K
20:14 170.82 170.82 170.82 170.82 0.0K
20:16 170.82 170.85 170.82 170.85 0.7K
20:17 170.86 170.86 170.82 170.82 1.1K
20:19 170.81 170.81 170.81 170.81 0.2K
20:20 170.81 170.82 170.81 170.82 0.2K
20:21 170.80 170.80 170.80 170.80 0.0K
20:22 170.83 170.83 170.83 170.83 0.0K
20:23 170.83 170.83 170.83 170.83 0.0K
20:24 170.83 170.83 170.83 170.83 0.0K
20:25 170.80 170.83 170.80 170.83 0.6K
20:26 170.83 170.83 170.80 170.81 5.1K
20:27 170.81 170.81 170.81 170.81 0.0K
20:28 170.81 170.81 170.80 170.80 1.5K
20:29 170.80 170.81 170.80 170.80 5.4K
20:30 170.81 170.81 170.81 170.81 0.1K
20:31 170.81 170.81 170.81 170.81 0.0K
20:32 170.81 170.81 170.80 170.80 3.3K
20:33 170.80 170.80 170.80 170.80 0.9K
20:34 170.80 170.82 170.80 170.82 7.9K
20:35 170.82 170.83 170.82 170.83 2.6K
20:36 170.83 170.83 170.83 170.83 0.1K
20:37 170.83 170.84 170.83 170.83 0.4K
20:38 170.83 170.83 170.83 170.83 0.1K
20:39 170.80 170.80 170.80 170.80 0.4K
20:40 170.80 170.80 170.80 170.80 0.2K
20:41 170.80 170.81 170.80 170.80 0.2K
20:42 170.80 170.80 170.80 170.80 0.3K
20:43 170.80 170.81 170.80 170.81 0.3K
20:44 170.81 170.81 170.81 170.81 0.3K
20:45 170.82 170.82 170.80 170.80 0.2K
20:46 170.81 170.84 170.81 170.82 0.2K
20:47 170.81 170.82 170.81 170.82 0.3K
20:48 170.84 170.84 170.82 170.82 0.2K
20:49 170.83 170.83 170.80 170.80 5.8K
20:50 170.81 170.81 170.80 170.80 0.2K
20:51 170.80 170.81 170.80 170.81 0.3K
20:52 170.80 170.80 170.80 170.80 15.9K
20:53 170.81 170.81 170.80 170.80 1.2K
20:54 170.80 170.81 170.80 170.81 3.9K
20:55 170.80 170.81 170.80 170.81 0.1K
20:56 170.81 170.81 170.80 170.81 1.2K
20:57 170.81 170.81 170.80 170.80 0.0K
20:58 170.81 170.81 170.80 170.81 3.6K
20:59 170.80 170.81 170.80 170.81 10.5K
21:00 170.81 170.81 170.81 170.81 0.0K
21:01 170.81 170.81 170.81 170.81 0.0K
21:02 170.81 170.81 170.81 170.81 0.3K
21:03 170.82 170.82 170.81 170.81 0.2K
21:04 170.82 170.82 170.81 170.81 0.2K
21:05 170.82 170.82 170.82 170.82 0.0K
21:06 170.81 170.85 170.81 170.85 0.1K
21:07 170.81 170.82 170.80 170.82 0.9K
21:08 170.80 170.81 170.80 170.81 3.6K
21:09 170.80 170.80 170.80 170.80 28.4K
21:10 170.81 170.81 170.80 170.80 0.1K
21:11 170.81 170.81 170.81 170.81 7.1K
21:12 170.80 170.81 170.80 170.81 37.6K
21:13 170.80 170.81 170.80 170.81 0.1K
21:14 170.82 170.85 170.82 170.85 0.2K
21:15 170.85 170.85 170.81 170.83 0.8K
21:16 170.84 170.84 170.80 170.80 30.0K
21:17 170.81 170.81 170.81 170.81 0.1K
21:18 170.80 170.81 170.80 170.81 23.0K
21:19 170.80 170.81 170.80 170.81 0.8K
21:20 170.81 170.81 170.81 170.81 0.1K
21:21 170.81 170.81 170.81 170.81 0.1K
21:22 170.81 170.81 170.81 170.81 1.1K
21:23 170.80 170.81 170.80 170.81 1.0K
21:24 170.82 170.82 170.82 170.82 0.0K
21:25 170.82 170.82 170.82 170.82 0.3K
21:26 170.82 170.82 170.81 170.81 0.1K
21:27 170.82 170.82 170.82 170.82 0.4K
21:29 170.85 170.85 170.85 170.85 0.0K
21:30 170.84 170.85 170.84 170.85 0.8K
21:31 170.85 170.85 170.85 170.85 0.1K
21:32 170.85 170.85 170.84 170.84 0.1K
21:33 170.85 170.85 170.84 170.85 0.1K
21:34 170.85 170.85 170.85 170.85 0.1K
21:35 170.86 170.86 170.83 170.83 0.9K
21:38 170.85 170.85 170.85 170.85 0.0K
21:39 170.85 170.85 170.85 170.85 0.0K
21:40 170.86 170.86 170.86 170.86 4.0K
21:41 170.86 170.86 170.86 170.86 0.7K
21:42 170.85 170.86 170.85 170.86 7.0K
21:43 170.86 170.86 170.86 170.86 0.1K
21:45 170.86 170.86 170.83 170.83 0.0K
21:47 170.85 170.85 170.83 170.83 0.3K
21:48 170.85 170.85 170.85 170.85 0.1K
21:49 170.85 170.86 170.85 170.86 1.2K
21:50 170.85 170.86 170.85 170.86 1.0K
21:51 170.86 170.86 170.85 170.85 0.1K
21:52 170.86 170.86 170.86 170.86 0.0K
21:53 170.86 170.86 170.85 170.85 0.0K
21:54 170.85 170.86 170.85 170.86 5.1K
21:55 170.88 170.88 170.88 170.88 1.1K
21:57 170.89 170.90 170.89 170.90 0.8K
21:58 170.90 170.90 170.90 170.90 0.1K
21:59 170.90 170.90 170.90 170.90 0.0K
22:00 170.89 170.89 170.85 170.85 2.1K
22:01 170.88 170.90 170.88 170.90 6.0K
22:02 170.85 170.85 170.85 170.85 0.0K
22:03 170.86 170.86 170.86 170.86 0.0K
22:05 170.85 170.85 170.85 170.85 0.0K
22:06 170.85 170.86 170.85 170.85 0.1K
22:07 170.86 170.86 170.86 170.86 0.0K
22:08 170.85 170.85 170.80 170.82 3.7K
22:09 170.81 170.81 170.81 170.81 0.0K
22:10 170.80 170.80 170.80 170.80 0.6K
22:11 170.81 170.81 170.80 170.80 1.0K
22:12 170.80 170.80 170.80 170.80 0.5K
22:13 170.81 170.81 170.80 170.80 0.9K
22:14 170.81 170.81 170.80 170.81 0.8K
22:15 170.81 170.81 170.81 170.81 0.0K
22:16 170.80 170.81 170.80 170.81 0.8K
22:17 170.80 170.81 170.80 170.80 0.1K
22:18 170.81 170.81 170.80 170.80 1.6K
22:19 170.80 170.81 170.80 170.81 0.8K
22:20 170.81 170.81 170.80 170.80 0.0K
22:21 170.80 170.80 170.80 170.80 0.1K
22:23 170.81 170.81 170.81 170.81 0.1K
22:24 170.81 170.81 170.81 170.81 0.3K
22:25 170.81 170.81 170.81 170.81 0.0K
22:26 170.81 170.81 170.81 170.81 0.1K
22:27 170.80 170.81 170.80 170.81 0.0K
22:28 170.80 170.81 170.80 170.81 0.3K
22:29 170.81 170.81 170.80 170.81 0.2K
22:30 170.81 170.81 170.81 170.81 0.0K
22:31 170.80 170.80 170.80 170.80 0.1K
22:32 170.81 170.81 170.81 170.81 0.0K
22:33 170.81 170.81 170.81 170.81 0.0K
22:34 170.81 170.81 170.81 170.81 0.0K
22:35 170.81 170.81 170.81 170.81 0.0K
22:36 170.81 170.81 170.81 170.81 0.0K
22:37 170.80 170.81 170.80 170.81 1.0K
22:39 170.81 170.81 170.81 170.81 0.1K
22:40 170.81 170.81 170.80 170.81 0.0K
22:41 170.81 170.81 170.80 170.81 0.2K
22:42 170.81 170.81 170.81 170.81 0.5K
22:43 170.81 170.81 170.81 170.81 0.0K
22:44 170.81 170.81 170.80 170.81 0.4K
22:45 170.80 170.80 170.80 170.80 15.2K
22:46 170.80 170.81 170.80 170.81 10.7K
22:47 170.80 170.81 170.80 170.81 0.1K
22:48 170.80 170.80 170.80 170.80 2.1K
22:49 170.81 170.81 170.80 170.80 0.2K
22:50 170.80 170.81 170.80 170.80 0.0K
22:51 170.81 170.83 170.81 170.83 0.0K
22:53 170.80 170.85 170.80 170.85 0.9K
22:55 170.86 170.86 170.86 170.86 1.0K
22:56 170.86 170.86 170.86 170.86 0.0K
22:57 170.84 170.84 170.84 170.84 0.1K
22:59 170.86 170.86 170.86 170.86 0.0K
23:00 170.87 170.87 170.87 170.87 1.3K
23:01 170.85 170.85 170.85 170.85 0.1K
23:02 170.85 170.85 170.84 170.85 0.2K
23:03 170.85 170.85 170.85 170.85 0.1K
23:04 170.86 170.87 170.86 170.87 0.4K
23:05 170.87 170.88 170.87 170.87 0.5K
23:06 170.87 170.88 170.87 170.88 0.4K
23:07 170.88 170.90 170.88 170.90 0.1K
23:08 170.90 170.90 170.90 170.90 0.1K
23:09 170.90 170.91 170.90 170.91 0.3K
23:10 170.91 170.91 170.90 170.91 0.6K
23:11 170.90 170.90 170.90 170.90 0.0K
23:12 170.85 170.85 170.85 170.85 0.0K
23:13 170.85 170.89 170.85 170.89 0.8K
23:14 170.85 170.85 170.85 170.85 0.1K
23:15 170.89 170.89 170.89 170.89 0.0K
23:16 170.88 170.88 170.88 170.88 0.0K
23:17 170.89 170.89 170.89 170.89 0.2K
23:19 170.88 170.88 170.88 170.88 0.1K
23:21 170.89 170.89 170.89 170.89 0.2K
23:22 170.84 170.89 170.84 170.89 1.1K
23:23 170.88 170.88 170.88 170.88 0.0K
23:26 170.88 170.88 170.88 170.88 0.1K
23:27 170.89 170.89 170.88 170.88 0.1K
23:28 170.89 170.89 170.88 170.88 0.1K
23:29 170.89 170.89 170.88 170.88 0.0K
23:30 170.90 170.90 170.90 170.90 0.6K
23:31 170.90 170.90 170.90 170.90 0.2K
23:32 170.90 170.90 170.90 170.90 3.9K
23:33 170.90 170.90 170.90 170.90 0.0K
23:34 170.93 170.93 170.93 170.93 1.0K
23:35 170.89 170.89 170.89 170.89 0.0K
23:36 170.90 170.90 170.90 170.90 0.0K
23:38 170.90 170.90 170.90 170.90 0.1K
23:39 170.90 170.90 170.90 170.90 0.0K
23:40 170.84 170.84 170.84 170.84 1.0K
23:41 170.90 170.90 170.90 170.90 2.5K
23:42 170.92 170.92 170.92 170.92 1.5K
23:43 170.92 170.92 170.82 170.82 0.1K
23:44 170.91 170.91 170.80 170.80 2.9K
23:49 170.85 170.85 170.85 170.85 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 168.82 169.99 165.04 166.18 4.2M
2025-09-28 168.82 169.00 167.94 167.95 0.2M
2025-09-27 168.82 169.00 168.55 168.78 0.1M
2025-09-26 168.08 169.40 166.74 168.60 2.5M
2025-09-25 169.49 170.35 167.26 167.95 2.5M
2025-09-24 167.67 169.95 166.36 169.35 3.1M
2025-09-23 170.29 171.49 167.35 167.81 3.7M
2025-09-22 169.50 170.58 167.86 170.28 6.1M
2025-09-19 171.00 172.74 169.55 169.72 0.0M
2025-09-18 171.00 171.79 169.37 170.85 4.0M
2025-09-17 171.09 172.00 169.71 170.92 4.3M
2025-09-16 172.62 174.65 170.30 171.07 4.8M
2025-09-15 172.88 173.40 171.06 172.31 3.5M
2025-09-14 172.88 173.02 171.73 172.76 0.5M
2025-09-13 172.88 173.40 172.26 172.47 0.2M
2025-09-12 175.40 176.34 172.42 172.78 5.3M
2025-09-11 176.99 177.37 174.61 175.42 3.2M
2025-09-10 178.90 179.00 176.02 176.52 3.0M
2025-09-09 177.95 179.29 177.64 178.69 2.6M
2025-09-08 175.45 178.00 175.31 177.81 3.6M
2025-09-07 175.45 176.02 175.50 175.88 0.2M
2025-09-06 175.45 175.83 175.33 175.65 0.1M
2025-09-05 176.00 176.90 175.32 175.45 2.4M
2025-09-04 176.04 176.97 174.40 175.94 2.3M
2025-09-03 176.36 176.80 174.60 176.07 2.1M
2025-09-02 177.58 177.93 173.83 176.30 4.8M
2025-09-01 179.04 181.00 177.10 177.59 4.3M
2025-08-31 179.04 179.70 179.35 179.60 0.2M
2025-08-30 179.04 179.58 179.03 179.37 0.1M
2025-08-29 179.91 181.00 178.76 179.00 2.4M
2025-08-28 181.95 182.43 179.55 180.09 2.3M
2025-08-27 181.38 182.69 181.10 181.93 2.0M
2025-08-26 182.20 183.30 180.55 181.76 2.8M
2025-08-25 184.18 184.58 179.78 182.20 4.0M
2025-08-24 184.18 184.00 183.11 183.39 0.4M
2025-08-23 184.18 184.58 183.71 183.90 0.1M
2025-08-22 181.85 185.00 181.18 184.18 4.4M
2025-08-21 185.44 185.67 181.04 181.75 4.0M
2025-08-20 186.10 187.20 184.30 185.29 4.4M
2025-08-19 187.30 187.89 185.80 186.28 6.0M
2025-08-18 185.00 187.96 182.09 186.35 10.8M
2025-08-17 185.00 183.81 183.17 183.35 2.7M
2025-08-16 185.00 185.00 182.10 183.57 2.3M
2025-08-15 187.53 188.40 186.34 187.66 6.5M
2025-08-14 185.20 188.48 183.13 186.73 12.1M
2025-08-13 184.92 186.10 184.17 184.40 5.4M
2025-08-12 183.50 185.25 182.04 184.50 5.9M
2025-08-11 184.10 186.70 181.82 183.49 13.2M
2025-08-08 180.67 183.40 179.21 182.88 8.9M
2025-08-07 179.22 184.00 177.36 180.43 15.9M
2025-08-06 177.40 180.55 174.00 178.63 10.6M
2025-08-05 176.25 177.70 175.16 176.67 3.7M
2025-08-04 174.50 176.67 173.76 176.65 3.5M
2025-08-01 174.33 176.11 173.21 174.30 4.1M
2025-07-31 173.87 175.34 173.06 174.30 2.4M
2025-07-30 175.38 176.50 173.50 174.19 3.0M
2025-07-29 174.95 177.19 173.75 175.77 5.0M
2025-07-28 178.13 179.00 174.25 174.95 7.2M
2025-07-27 178.13 178.91 178.00 178.38 0.5M
2025-07-26 178.13 178.95 178.13 178.56 0.3M
2025-07-25 179.00 180.98 177.01 177.90 9.0M
2025-07-24 178.68 179.79 177.50 179.00 4.1M
2025-07-23 179.88 181.63 178.58 178.67 8.7M
2025-07-22 177.78 180.25 176.56 179.57 6.8M
2025-07-21 174.59 179.88 174.56 177.47 14.7M
2025-07-20 174.59 179.12 177.20 178.98 6.1M
2025-07-19 174.59 177.99 174.59 177.20 4.2M
2025-07-18 170.18 174.03 169.44 173.99 8.4M
2025-07-17 172.67 173.75 170.15 170.18 5.4M
2025-07-16 171.01 172.76 170.11 172.07 6.2M
2025-07-15 173.80 175.20 170.71 171.01 8.7M
2025-07-14 169.90 174.78 165.32 172.57 11.9M
2025-07-13 169.90 170.35 169.25 170.00 0.7M
2025-07-12 169.90 170.60 169.31 169.68 0.3M
2025-07-11 172.73 174.85 169.01 169.23 9.5M
2025-07-10 169.86 175.19 168.72 172.73 24.5M
2025-07-09 191.62 194.68 188.26 193.14 19.8M
2025-07-08 193.43 194.50 191.69 192.19 7.6M
2025-07-07 199.00 199.13 193.01 193.75 12.2M
2025-07-06 199.00 198.99 198.40 198.64 0.4M
2025-07-05 199.00 199.02 198.20 198.88 0.3M
2025-07-04 199.00 199.00 196.52 198.28 4.9M
2025-07-03 201.16 201.76 198.88 199.11 3.7M
2025-07-02 200.51 202.27 198.10 201.20 7.8M
2025-07-01 200.85 201.74 199.42 200.61 5.9M
2025-06-30 199.30 201.49 199.11 200.70 6.9M
2025-06-29 199.30 199.89 199.46 199.46 0.9M
2025-06-28 199.30 199.90 199.18 199.46 0.4M
2025-06-27 197.20 199.41 196.85 199.01 4.8M
2025-06-26 198.96 199.82 196.33 197.18 6.3M
2025-06-25 195.99 199.85 195.84 198.74 9.2M
2025-06-24 190.94 195.94 190.31 195.70 6.6M
2025-06-23 190.75 192.90 189.56 190.65 4.0M
2025-06-20 191.60 192.00 190.07 190.70 3.5M
2025-06-19 190.45 193.27 188.81 191.60 7.7M
2025-06-18 188.20 191.50 187.90 190.42 5.2M
2025-06-17 187.14 189.52 186.48 187.97 4.0M
2025-06-16 189.59 190.80 186.01 186.86 7.5M
2025-06-15 189.59 190.79 189.79 189.95 0.8M
2025-06-14 189.59 190.20 189.50 190.15 0.2M
2025-06-13 189.80 190.77 188.60 189.18 1.7M
2025-06-11 187.00 190.55 186.61 188.98 4.9M
2025-06-10 189.00 189.80 186.22 186.85 3.7M
2025-06-09 190.37 191.47 187.01 188.94 4.4M
2025-06-08 190.37 191.45 190.00 190.79 0.7M
2025-06-07 190.37 191.33 190.23 191.17 0.4M
2025-06-06 192.00 195.50 188.08 189.37 10.1M
2025-06-05 191.46 193.78 191.01 191.78 4.4M
2025-06-04 192.27 194.51 189.37 190.82 8.4M
2025-06-03 187.60 192.43 187.60 192.03 6.9M
2025-06-02 188.66 189.52 184.03 187.55 7.5M
2025-06-01 188.66 189.03 184.03 185.15 1.9M
2025-05-31 188.66 189.50 188.49 189.03 0.4M
2025-05-30 185.00 188.76 184.01 188.66 5.3M
2025-05-29 188.48 189.35 185.02 185.14 5.1M
2025-05-28 185.50 190.18 185.50 188.14 9.4M
2025-05-27 184.23 187.02 182.99 185.17 5.8M
2025-05-26 188.39 188.58 181.10 184.84 11.9M
2025-05-23 188.66 190.49 187.72 188.59 5.0M
2025-05-22 193.05 193.05 187.50 188.65 9.5M
2025-05-21 196.50 198.12 191.43 192.86 8.6M
2025-05-20 198.17 198.19 195.20 196.50 4.1M
2025-05-19 196.46 200.43 196.46 197.48 6.8M
2025-05-18 196.46 200.24 198.14 199.90 1.6M
2025-05-17 196.46 198.62 196.46 198.14 0.7M
2025-05-16 199.30 200.28 193.51 196.30 8.4M
2025-05-15 198.00 200.72 196.60 198.88 4.4M
2025-05-14 202.00 203.00 198.11 198.32 5.6M
2025-05-13 204.20 205.45 201.38 201.97 6.0M
2025-05-12 199.51 204.75 198.10 204.00 9.7M
2025-05-08 199.60 202.00 197.68 198.93 3.1M
2025-05-07 197.98 201.43 196.53 199.29 7.4M
2025-05-06 194.00 200.00 193.32 197.87 8.8M
2025-05-05 192.21 195.32 192.00 194.15 8.8M
2025-05-02 199.17 199.18 192.00 192.68 4.9M
2025-04-30 199.70 201.68 195.64 199.17 9.7M
2025-04-29 203.85 204.81 198.09 199.60 7.8M
2025-04-28 208.83 209.78 203.60 203.68 14.8M
2025-04-25 212.00 212.00 206.75 208.02 16.0M
2025-04-24 205.10 210.95 204.71 209.57 11.7M
2025-04-23 207.79 207.79 201.25 205.01 13.6M
2025-04-22 197.67 208.86 197.04 206.39 18.0M
2025-04-21 192.76 197.50 192.38 197.45 8.2M
2025-04-18 194.57 195.14 190.05 191.61 7.4M
2025-04-17 194.47 195.99 192.01 195.25 7.7M
2025-04-16 191.81 195.82 190.17 194.47 7.0M
2025-04-15 193.18 194.00 190.31 191.81 5.5M
2025-04-14 194.00 199.00 191.71 193.18 8.3M
2025-04-11 191.26 194.70 190.76 193.72 8.1M
2025-04-10 196.65 196.65 189.10 190.75 12.2M
2025-04-09 191.01 195.48 185.50 195.30 19.4M
2025-04-08 195.70 197.99 189.81 191.01 14.3M
2025-04-07 195.00 196.48 186.41 192.95 30.8M
2025-04-04 202.55 202.87 192.05 194.90 25.4M
2025-04-03 202.99 206.89 194.99 200.49 14.6M
2025-04-02 193.69 203.88 193.26 202.34 16.0M
2025-04-01 200.77 203.29 193.42 193.69 11.8M
2025-03-31 198.38 202.56 193.00 199.55 9.9M
2025-03-28 202.00 203.03 197.10 198.74 11.0M
2025-03-27 206.96 207.80 202.20 202.40 6.2M
2025-03-26 211.00 212.34 206.65 207.53 7.1M
2025-03-25 209.10 212.37 207.61 210.56 9.1M
2025-03-24 213.20 213.31 208.53 209.50 11.9M
2025-03-21 215.95 216.79 212.01 213.09 8.2M
2025-03-20 217.17 217.50 213.20 215.24 9.3M
2025-03-19 215.01 218.34 213.00 216.46 12.9M
2025-03-18 217.60 219.20 213.50 214.00 16.3M
2025-03-17 212.85 218.50 210.06 216.99 15.4M
2025-03-14 208.00 214.00 207.21 212.48 8.5M
2025-03-13 211.01 213.97 205.51 208.55 15.4M
2025-03-12 212.10 213.83 209.52 211.60 8.1M
2025-03-11 210.36 214.78 208.17 211.86 14.8M
2025-03-10 212.21 214.42 208.31 209.86 11.1M
2025-03-07 216.77 217.66 207.25 212.21 21.5M
2025-03-06 220.38 221.73 215.48 216.27 16.0M
2025-03-05 224.46 224.98 218.00 219.70 19.3M
2025-03-04 223.35 227.18 220.22 224.46 24.9M
2025-03-03 221.40 225.28 215.02 223.30 15.0M
2025-02-28 216.00 219.65 214.79 219.20 13.2M
2025-02-27 224.39 224.80 216.34 217.20 13.3M
2025-02-26 232.01 233.18 221.66 224.00 11.5M
2025-02-25 235.00 236.00 231.00 232.01 8.5M
2025-02-24 234.28 235.42 231.05 234.30 8.3M
2025-02-21 238.79 239.85 229.87 234.09 9.2M
2025-02-20 240.50 241.24 237.66 238.79 7.5M
2025-02-19 238.00 241.30 233.55 239.79 9.7M
2025-02-18 238.00 241.50 233.00 237.98 17.4M
2025-02-17 232.14 237.54 232.14 237.54 11.2M
2025-02-14 236.99 244.46 222.23 229.95 25.7M
2025-02-13 227.30 237.38 224.16 234.70 25.5M
2025-02-12 214.00 227.30 214.00 226.61 27.9M
2025-02-11 206.10 214.61 206.10 213.87 13.0M
2025-02-10 204.00 210.00 204.00 206.10 9.6M
2025-02-07 204.12 205.30 203.15 203.99 3.7M
2025-02-06 205.41 206.36 203.40 204.12 5.6M
2025-02-05 199.00 206.50 197.32 205.39 8.0M
2025-02-04 204.27 206.43 198.74 200.08 6.1M
2025-02-03 205.21 205.60 201.60 204.27 5.9M
2025-01-31 204.86 207.76 204.73 205.01 9.9M
2025-01-30 205.13 206.38 203.98 204.85 7.4M
2025-01-29 208.27 209.23 203.50 205.13 10.6M
2025-01-28 206.30 208.70 204.62 208.27 8.1M
2025-01-27 211.17 212.00 206.41 206.73 5.4M
2025-01-24 206.81 212.00 205.92 211.25 10.9M
2025-01-23 206.80 206.80 203.50 206.34 4.3M
2025-01-22 206.87 208.99 204.85 206.48 6.1M
2025-01-21 205.31 207.76 202.50 206.46 8.0M
2025-01-20 209.88 210.67 204.60 205.13 8.1M
2025-01-17 207.48 208.00 204.76 207.40 6.4M
2025-01-16 207.00 209.78 205.19 206.68 9.4M
2025-01-15 206.01 209.83 204.04 207.09 13.5M
2025-01-14 199.40 206.64 198.56 206.38 9.0M
2025-01-13 199.10 203.70 198.50 200.54 11.1M
2025-01-10 192.94 199.88 190.37 197.39 8.9M
2025-01-09 197.94 199.60 191.35 191.72 6.2M
2025-01-08 195.99 197.97 194.83 197.70 2.8M
2025-01-06 194.44 195.18 191.66 195.00 2.3M
2025-01-03 201.38 201.50 193.41 194.83 4.6M