Sberbank Rossii Pref

SBER_p
🏛️ russian-federation →
291.01
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 293.72 293.72 293.72 293.72 0.1K
07:00 293.72 293.72 293.11 293.11 0.2K
07:01 293.30 293.98 293.30 293.78 1.2K
07:02 293.66 293.66 293.64 293.64 0.0K
07:03 294.10 294.10 294.03 294.03 6.1K
07:04 294.08 294.08 293.92 293.92 0.1K
07:05 294.01 294.06 293.87 293.87 1.1K
07:06 293.85 293.88 293.56 293.56 0.1K
07:07 293.84 293.87 293.84 293.87 0.2K
07:08 293.51 293.86 293.51 293.81 0.3K
07:09 293.63 293.63 293.58 293.58 0.0K
07:10 293.63 293.63 293.63 293.63 0.3K
07:11 293.86 293.86 293.72 293.86 0.0K
07:12 293.86 293.86 293.78 293.78 0.1K
07:13 293.78 293.86 293.78 293.86 0.2K
07:14 293.86 294.09 293.86 293.91 0.2K
07:15 293.90 294.10 293.90 294.10 0.1K
07:16 294.10 294.18 294.10 294.16 0.1K
07:17 294.20 294.20 294.20 294.20 0.0K
07:18 294.20 294.20 294.20 294.20 0.1K
07:19 294.20 294.20 294.10 294.10 2.8K
07:20 294.32 294.32 293.90 294.19 3.6K
07:21 294.15 294.24 294.15 294.16 0.0K
07:22 294.19 294.19 294.15 294.15 0.1K
07:23 294.00 294.05 293.99 294.05 0.1K
07:24 294.06 294.06 294.06 294.06 0.0K
07:25 294.29 294.29 294.29 294.29 0.0K
07:26 294.29 294.29 294.25 294.26 3.8K
07:27 294.26 294.26 294.26 294.26 0.0K
07:28 294.26 294.26 294.26 294.26 0.0K
07:29 294.26 294.26 294.26 294.26 0.0K
07:30 294.24 294.24 294.24 294.24 0.0K
07:31 294.26 294.26 294.26 294.26 0.0K
07:32 294.11 294.11 294.11 294.11 0.1K
07:33 294.08 294.11 294.08 294.11 0.0K
07:34 294.11 294.11 294.11 294.11 0.0K
07:35 294.11 294.11 294.06 294.11 0.0K
07:36 294.11 294.20 294.11 294.20 0.0K
07:37 294.20 294.20 294.09 294.09 0.1K
07:38 293.80 293.87 293.72 293.87 4.2K
07:39 293.88 293.88 293.75 293.75 0.1K
07:40 293.75 293.93 293.75 293.93 0.6K
07:41 293.82 294.15 293.73 293.95 2.4K
07:42 293.93 293.98 293.90 293.98 0.4K
07:43 294.04 294.04 294.04 294.04 4.3K
07:44 293.99 294.16 293.99 294.16 0.1K
07:45 294.13 294.13 294.13 294.13 0.0K
07:46 294.13 294.13 294.13 294.13 0.0K
07:47 294.02 294.13 294.02 294.13 0.0K
07:48 294.05 294.05 294.05 294.05 0.1K
07:49 294.04 294.04 294.04 294.04 0.0K
07:50 294.02 294.02 293.69 293.96 1.4K
07:51 293.84 293.93 293.84 293.84 0.0K
07:52 293.84 293.84 293.84 293.84 0.1K
07:53 293.84 293.84 293.83 293.83 0.0K
07:54 293.84 293.84 293.84 293.84 0.1K
07:55 293.84 293.84 293.84 293.84 0.0K
07:56 293.84 293.84 293.84 293.84 0.1K
07:57 293.84 293.84 293.84 293.84 0.2K
07:58 293.84 293.84 293.84 293.84 0.0K
07:59 293.84 293.84 293.84 293.84 0.0K
08:00 293.84 293.84 293.84 293.84 0.0K
08:01 293.95 293.95 293.85 293.85 2.1K
08:02 293.85 293.85 293.80 293.84 0.1K
08:03 293.80 293.84 293.80 293.84 0.1K
08:05 293.84 293.84 293.84 293.84 0.0K
08:06 293.84 293.84 293.84 293.84 0.1K
08:07 293.85 293.85 293.85 293.85 0.0K
08:08 293.85 293.85 293.84 293.84 0.3K
08:09 293.83 293.83 293.83 293.83 0.0K
08:10 293.83 293.83 293.80 293.80 2.1K
08:11 293.81 293.85 293.80 293.85 1.2K
08:12 293.84 293.84 293.84 293.84 0.0K
08:13 293.84 293.85 293.84 293.85 0.0K
08:14 293.85 293.85 293.85 293.85 0.0K
08:15 293.85 293.85 293.85 293.85 0.0K
08:16 293.85 293.85 293.85 293.85 0.0K
08:17 293.85 293.85 293.85 293.85 0.0K
08:18 293.85 293.85 293.85 293.85 0.2K
08:19 293.85 293.85 293.85 293.85 0.0K
08:20 293.85 293.85 293.85 293.85 0.0K
08:21 293.85 293.85 293.85 293.85 0.1K
08:22 293.85 293.85 293.85 293.85 0.0K
08:23 293.85 293.85 293.85 293.85 0.0K
08:24 293.85 293.85 293.82 293.82 0.1K
08:25 293.85 293.85 293.85 293.85 0.1K
08:26 293.85 293.85 293.82 293.82 0.1K
08:27 293.85 293.85 293.82 293.82 0.3K
08:28 293.85 293.85 293.85 293.85 0.0K
08:29 293.82 293.85 293.82 293.85 0.1K
08:30 293.85 293.85 293.85 293.85 0.0K
08:31 293.85 293.85 293.85 293.85 0.0K
08:32 293.85 293.85 293.85 293.85 0.1K
08:33 293.85 293.85 293.80 293.80 1.7K
08:34 293.84 293.84 293.84 293.84 0.5K
08:35 293.84 293.84 293.80 293.80 0.1K
08:36 293.80 293.80 293.76 293.76 4.5K
08:37 293.75 293.75 293.32 293.48 2.7K
08:38 293.42 293.49 293.42 293.49 0.0K
08:39 293.49 293.49 293.49 293.49 0.0K
08:40 293.58 293.63 293.58 293.63 0.3K
08:41 293.62 293.63 293.50 293.50 4.0K
08:42 293.54 293.65 293.54 293.65 0.2K
08:43 293.64 293.65 293.64 293.65 0.2K
08:44 293.65 293.65 293.65 293.65 0.1K
08:45 293.65 293.70 293.65 293.70 0.0K
08:46 293.69 293.69 293.69 293.69 0.0K
08:47 293.67 293.67 293.67 293.67 0.0K
08:48 293.67 293.67 293.67 293.67 0.0K
08:49 293.67 293.67 293.67 293.67 0.0K
08:50 293.67 293.67 293.67 293.67 0.1K
08:51 293.67 293.67 293.67 293.67 0.1K
08:52 293.67 293.69 293.67 293.69 0.1K
08:53 293.69 293.69 293.54 293.54 0.1K
08:54 293.68 293.68 293.67 293.67 0.1K
08:55 293.67 293.67 293.65 293.65 0.0K
08:56 293.59 293.64 293.59 293.63 0.5K
08:57 293.64 293.64 293.64 293.64 0.0K
08:58 293.64 293.68 293.60 293.68 0.0K
08:59 293.69 293.69 293.67 293.67 0.1K
09:00 293.50 293.50 293.20 293.24 0.4K
09:01 293.25 293.25 293.08 293.19 1.5K
09:02 293.31 293.31 293.19 293.20 0.3K
09:03 293.20 293.20 293.05 293.09 0.9K
09:04 293.06 293.06 292.81 293.02 2.7K
09:05 293.07 293.11 293.04 293.11 0.0K
09:06 293.10 293.15 293.10 293.15 0.2K
09:07 293.09 293.09 293.01 293.05 0.4K
09:08 293.07 293.10 293.01 293.01 0.2K
09:09 293.08 293.08 292.94 293.05 0.2K
09:10 292.97 292.97 292.92 292.92 0.9K
09:11 292.91 292.91 292.87 292.87 0.1K
09:12 292.87 292.87 292.86 292.87 0.3K
09:13 292.91 293.14 292.91 293.14 3.2K
09:14 292.91 292.97 292.91 292.97 0.4K
09:15 292.86 292.98 292.86 292.98 0.5K
09:16 293.00 293.22 293.00 293.22 0.5K
09:17 293.22 293.22 293.07 293.07 0.1K
09:18 293.14 293.19 293.10 293.10 0.0K
09:19 293.22 293.22 293.22 293.22 0.0K
09:20 293.22 293.27 293.22 293.27 0.0K
09:21 293.27 293.34 293.27 293.34 0.0K
09:22 293.34 293.42 293.34 293.42 0.1K
09:23 293.42 293.42 293.42 293.42 0.1K
09:24 293.42 293.42 293.42 293.42 0.0K
09:25 293.42 293.51 293.42 293.48 0.3K
09:26 293.50 293.56 293.50 293.56 0.1K
09:27 293.62 293.62 293.57 293.58 0.1K
09:28 293.67 293.67 293.58 293.59 0.0K
09:29 293.63 293.67 293.62 293.62 0.0K
09:31 293.65 293.65 293.65 293.65 0.1K
09:32 293.66 293.66 293.66 293.66 0.0K
09:33 293.63 293.63 293.63 293.63 0.1K
09:34 293.63 293.63 293.62 293.62 0.1K
09:35 293.72 293.72 293.65 293.71 3.3K
09:36 293.72 293.84 293.72 293.84 0.5K
09:37 293.83 293.95 293.83 293.94 0.8K
09:38 293.94 293.94 293.91 293.91 0.4K
09:39 293.91 293.91 293.91 293.91 0.1K
09:40 293.90 293.90 293.85 293.90 0.3K
09:41 293.90 293.90 293.84 293.84 0.1K
09:42 293.84 293.84 293.77 293.77 0.5K
09:43 293.76 293.76 293.72 293.72 0.1K
09:45 293.80 293.80 293.74 293.74 0.1K
09:46 293.76 293.76 293.76 293.76 0.0K
09:47 293.75 293.76 293.73 293.73 0.1K
09:48 293.73 293.73 293.73 293.73 0.0K
09:49 293.73 293.73 293.73 293.73 0.0K
09:50 293.75 293.92 293.75 293.92 6.9K
09:51 293.87 293.92 293.85 293.92 0.4K
09:52 293.83 293.92 293.83 293.85 0.4K
09:53 293.96 293.99 293.94 293.99 0.3K
09:54 294.00 294.20 294.00 294.20 1.4K
09:55 294.18 294.20 294.11 294.18 0.5K
09:56 294.17 294.20 294.16 294.20 2.1K
09:57 294.20 294.20 294.19 294.20 1.9K
09:58 294.17 294.18 294.17 294.18 2.4K
09:59 294.17 294.17 294.16 294.16 1.0K
10:00 293.98 293.98 293.90 293.90 3.3K
10:01 293.89 293.89 293.70 293.70 10.3K
10:02 293.69 293.74 293.69 293.72 0.4K
10:03 293.72 293.78 293.72 293.78 1.7K
10:04 293.81 293.89 293.37 293.37 9.5K
10:05 293.38 293.41 293.33 293.40 0.3K
10:06 293.40 293.41 293.23 293.29 0.5K
10:07 293.27 293.34 293.27 293.34 0.3K
10:08 293.32 293.32 293.32 293.32 0.0K
10:09 293.23 293.23 293.11 293.14 1.8K
10:10 293.23 293.31 293.22 293.22 0.2K
10:11 293.16 293.16 293.07 293.07 0.1K
10:12 293.05 293.13 293.05 293.13 0.4K
10:13 293.10 293.10 293.10 293.10 0.0K
10:14 293.08 293.48 293.06 293.48 9.3K
10:15 293.39 293.42 293.38 293.42 6.2K
10:16 293.41 293.41 293.37 293.39 17.7K
10:17 293.38 293.38 293.37 293.37 1.0K
10:18 293.33 293.34 293.28 293.34 2.8K
10:19 293.32 293.32 293.16 293.26 4.1K
10:20 293.27 293.27 293.22 293.22 0.6K
10:21 293.16 293.18 293.13 293.18 0.5K
10:22 293.13 293.16 293.13 293.14 0.2K
10:23 293.11 293.11 293.03 293.10 1.7K
10:24 293.05 293.09 293.05 293.06 0.2K
10:25 293.05 293.05 292.92 292.92 9.8K
10:26 292.99 293.01 292.97 292.99 0.3K
10:27 292.96 292.96 292.91 292.91 2.4K
10:28 292.91 292.91 292.89 292.89 3.0K
10:29 292.86 292.87 292.76 292.76 2.6K
10:30 292.71 292.82 292.71 292.75 1.4K
10:31 292.75 292.75 292.51 292.51 2.9K
10:32 292.51 292.56 292.27 292.27 5.1K
10:33 292.33 292.36 292.29 292.30 0.8K
10:34 292.29 292.38 292.27 292.38 0.6K
10:35 292.34 292.34 292.20 292.20 1.4K
10:36 292.20 292.20 291.91 292.02 37.2K
10:37 292.01 292.09 291.95 292.06 1.6K
10:38 292.06 292.09 292.06 292.07 1.9K
10:39 292.08 292.10 292.07 292.10 2.7K
10:40 292.09 292.09 292.01 292.01 12.9K
10:41 292.02 292.04 291.97 291.97 1.3K
10:42 291.97 292.07 291.97 292.07 0.6K
10:43 292.08 292.43 292.08 292.28 0.5K
10:44 292.37 292.37 292.23 292.36 0.4K
10:45 292.30 292.34 292.30 292.33 0.7K
10:46 292.36 292.45 292.36 292.45 0.2K
10:47 292.45 292.45 292.36 292.42 0.7K
10:48 292.30 292.37 292.23 292.25 0.8K
10:49 292.25 292.35 292.24 292.31 0.2K
10:50 292.28 292.28 292.21 292.21 0.3K
10:51 292.21 292.21 291.96 291.96 6.0K
10:52 291.95 292.09 291.95 292.09 0.9K
10:53 292.10 292.17 292.10 292.13 0.1K
10:54 292.15 292.20 292.08 292.08 0.3K
10:55 291.99 292.01 291.99 292.01 0.8K
10:56 291.97 291.97 291.64 291.66 12.6K
10:57 291.64 291.72 291.64 291.71 1.4K
10:58 291.71 291.89 291.71 291.89 0.9K
10:59 291.79 291.79 291.76 291.77 0.0K
11:00 291.66 291.69 291.65 291.67 8.3K
11:01 291.68 291.68 291.62 291.62 0.6K
11:02 291.57 291.76 291.57 291.76 4.2K
11:03 291.78 291.94 291.78 291.93 0.4K
11:04 291.87 291.87 291.75 291.75 0.4K
11:05 291.71 291.78 291.69 291.69 0.8K
11:06 291.41 291.48 291.41 291.41 15.0K
11:07 291.47 291.47 291.30 291.30 0.7K
11:08 291.30 291.43 291.28 291.43 1.2K
11:09 291.38 291.46 291.31 291.46 2.0K
11:10 291.44 291.44 291.22 291.22 7.0K
11:11 291.22 291.25 291.21 291.25 3.7K
11:12 291.15 291.40 291.15 291.40 10.1K
11:13 291.40 291.46 291.40 291.46 4.1K
11:14 291.48 291.61 291.48 291.61 6.6K
11:15 291.60 291.75 291.54 291.75 2.0K
11:16 291.74 291.74 291.67 291.70 0.7K
11:17 291.69 291.74 291.69 291.74 0.2K
11:18 291.78 291.92 291.77 291.92 4.5K
11:19 291.93 291.93 291.89 291.89 0.4K
11:20 291.89 291.90 291.78 291.87 2.3K
11:21 291.80 291.81 291.80 291.81 0.5K
11:22 291.81 291.81 291.79 291.80 0.8K
11:23 291.79 291.80 291.79 291.80 1.1K
11:24 291.80 291.81 291.80 291.81 0.3K
11:25 291.81 291.81 291.80 291.81 0.4K
11:26 291.81 291.99 291.81 291.99 2.9K
11:27 291.97 292.07 291.97 292.06 0.5K
11:28 292.11 292.17 292.11 292.12 1.0K
11:29 292.12 292.16 292.12 292.13 0.1K
11:30 292.14 292.18 292.06 292.17 2.3K
11:31 292.18 292.18 292.16 292.17 0.2K
11:32 292.17 292.20 292.17 292.20 21.3K
11:33 292.18 292.23 292.18 292.22 7.7K
11:34 292.21 292.29 292.21 292.29 0.5K
11:35 292.51 292.70 292.51 292.63 4.2K
11:36 292.61 292.67 292.57 292.57 0.6K
11:37 292.59 292.59 292.59 292.59 0.1K
11:38 292.59 292.65 292.59 292.62 0.1K
11:39 292.62 292.63 292.62 292.63 0.2K
11:40 292.54 292.62 292.54 292.61 1.4K
11:41 292.59 292.80 292.59 292.80 22.6K
11:42 292.87 292.87 292.71 292.74 0.6K
11:43 292.78 292.78 292.68 292.68 2.6K
11:44 292.69 292.71 292.69 292.69 0.2K
11:45 292.69 292.71 292.65 292.65 1.4K
11:46 292.73 292.73 292.62 292.67 0.2K
11:47 292.67 292.71 292.67 292.69 0.0K
11:48 292.65 292.65 292.53 292.53 8.0K
11:49 292.60 292.60 292.58 292.58 0.1K
11:50 292.59 292.61 292.58 292.58 0.3K
11:51 292.58 292.63 292.53 292.53 0.4K
11:52 292.57 292.59 292.42 292.42 1.7K
11:53 292.35 292.35 292.22 292.26 1.1K
11:54 292.26 292.28 292.23 292.28 0.4K
11:55 292.33 292.55 292.33 292.55 0.3K
11:56 292.56 292.58 292.47 292.53 0.1K
11:57 292.58 292.58 292.56 292.56 0.6K
11:58 292.58 292.58 292.57 292.57 0.5K
11:59 292.59 292.60 292.52 292.52 0.7K
12:00 292.61 292.61 292.50 292.51 4.6K
12:01 292.51 292.55 292.51 292.53 0.3K
12:02 292.50 292.54 292.47 292.53 0.2K
12:03 292.53 292.55 292.51 292.55 0.6K
12:04 292.55 292.59 292.55 292.59 0.1K
12:05 292.59 292.59 292.42 292.47 1.6K
12:06 292.43 292.49 292.39 292.49 1.5K
12:07 292.42 292.42 292.36 292.41 0.8K
12:08 292.34 292.44 292.30 292.44 2.2K
12:09 292.43 292.43 292.24 292.24 0.2K
12:10 292.14 292.19 292.08 292.08 0.7K
12:11 292.05 292.05 291.93 291.99 2.2K
12:12 291.91 291.91 291.91 291.91 0.5K
12:13 291.91 291.91 291.88 291.88 0.8K
12:14 291.99 292.00 291.98 292.00 0.4K
12:15 292.00 292.09 291.95 292.09 0.4K
12:16 292.10 292.15 292.07 292.15 2.0K
12:17 292.20 292.30 292.20 292.30 6.7K
12:18 292.35 292.49 292.15 292.15 4.1K
12:19 292.16 292.24 292.16 292.16 0.6K
12:20 292.16 292.30 292.16 292.30 0.4K
12:21 292.23 292.42 292.23 292.42 0.1K
12:22 292.42 292.58 292.40 292.58 0.8K
12:23 292.51 292.51 292.42 292.46 0.3K
12:24 292.50 292.57 292.50 292.54 0.5K
12:25 292.53 292.61 292.53 292.61 0.6K
12:26 292.68 292.90 292.68 292.90 8.1K
12:27 292.89 292.90 292.89 292.90 0.5K
12:28 292.91 292.96 292.91 292.96 5.1K
12:29 292.95 292.96 292.90 292.90 4.6K
12:30 292.89 292.89 292.61 292.61 0.9K
12:31 292.54 292.69 292.54 292.69 3.1K
12:32 292.67 292.69 292.63 292.64 0.2K
12:33 292.63 292.63 292.62 292.63 3.3K
12:34 292.63 292.63 292.63 292.63 0.2K
12:35 292.62 292.63 292.62 292.62 0.2K
12:36 292.63 292.66 292.62 292.63 0.1K
12:37 292.62 292.63 292.62 292.63 0.2K
12:38 292.66 292.66 292.63 292.63 0.2K
12:39 292.53 292.53 292.50 292.51 2.1K
12:40 292.51 292.53 292.50 292.50 0.1K
12:41 292.52 292.67 292.50 292.67 2.7K
12:42 292.65 292.65 292.63 292.65 0.2K
12:43 292.67 292.77 292.64 292.64 0.5K
12:44 292.60 292.80 292.60 292.80 0.4K
12:45 292.81 292.81 292.78 292.78 0.0K
12:46 292.75 292.75 292.59 292.71 1.8K
12:47 292.66 292.78 292.66 292.71 1.3K
12:48 292.75 292.86 292.75 292.86 0.1K
12:49 292.81 292.94 292.76 292.94 2.7K
12:50 292.94 292.94 292.89 292.93 0.1K
12:51 292.93 292.96 292.93 292.96 0.2K
12:52 292.90 292.92 292.89 292.91 0.2K
12:53 292.90 292.92 292.90 292.92 0.0K
12:54 292.92 292.92 292.90 292.92 5.1K
12:55 292.91 292.91 292.88 292.89 0.1K
12:56 292.88 292.89 292.80 292.80 1.0K
12:57 292.77 292.78 292.69 292.69 0.2K
12:58 292.81 292.82 292.74 292.74 2.3K
12:59 292.81 292.81 292.70 292.81 0.2K
13:00 292.83 292.84 292.80 292.82 0.7K
13:01 292.84 292.85 292.83 292.83 0.8K
13:02 292.82 292.82 292.79 292.79 0.5K
13:03 292.85 292.85 292.76 292.76 0.5K
13:04 292.77 292.80 292.68 292.68 0.7K
13:05 292.50 292.51 292.35 292.35 0.5K
13:06 292.38 292.51 292.37 292.51 0.9K
13:07 292.54 292.66 292.53 292.53 0.1K
13:08 292.65 292.65 292.51 292.62 1.1K
13:09 292.59 292.64 292.59 292.63 0.2K
13:10 292.65 292.69 292.63 292.69 0.2K
13:11 292.64 292.64 292.64 292.64 0.1K
13:12 292.64 292.64 292.64 292.64 0.1K
13:13 292.64 292.64 292.64 292.64 0.1K
13:14 292.69 292.69 292.66 292.66 0.2K
13:15 292.69 292.69 292.69 292.69 0.2K
13:16 292.77 292.77 292.64 292.64 0.7K
13:17 292.68 292.71 292.62 292.64 0.4K
13:18 292.64 292.64 292.47 292.47 1.0K
13:19 292.47 292.47 292.39 292.39 0.8K
13:20 292.41 292.41 292.20 292.36 1.1K
13:21 292.34 292.36 292.28 292.36 0.1K
13:22 292.37 292.52 292.37 292.52 0.1K
13:23 292.58 292.58 292.46 292.46 0.2K
13:24 292.46 292.52 292.46 292.52 0.2K
13:25 292.52 292.54 292.46 292.46 0.4K
13:26 292.38 292.38 292.36 292.36 0.1K
13:27 292.23 292.23 292.02 292.03 0.7K
13:28 292.08 292.18 292.08 292.18 0.0K
13:29 292.35 292.41 292.35 292.41 0.9K
13:30 292.32 292.36 292.29 292.30 0.1K
13:31 292.30 292.47 292.30 292.47 1.2K
13:32 292.53 292.65 292.53 292.65 0.1K
13:33 292.67 292.67 292.61 292.61 1.0K
13:34 292.51 292.53 292.48 292.51 0.5K
13:35 292.45 292.45 292.36 292.36 0.2K
13:36 292.30 292.30 292.13 292.28 0.2K
13:37 292.26 292.38 292.20 292.36 0.0K
13:38 292.22 292.24 292.01 292.01 1.1K
13:39 292.13 292.26 292.13 292.21 0.1K
13:40 292.19 292.20 292.15 292.15 0.6K
13:41 292.16 292.19 292.16 292.19 0.2K
13:42 292.19 292.42 292.19 292.42 2.2K
13:43 292.38 292.43 292.30 292.30 0.0K
13:44 292.23 292.33 292.23 292.33 0.3K
13:45 292.30 292.30 292.20 292.30 0.6K
13:46 292.23 292.27 292.23 292.27 0.0K
13:47 292.27 292.41 292.27 292.41 0.6K
13:48 292.49 292.49 292.41 292.42 0.1K
13:49 292.44 292.52 292.44 292.49 0.1K
13:50 292.46 292.46 292.45 292.45 0.0K
13:51 292.43 292.43 292.30 292.30 0.7K
13:52 292.30 292.30 292.24 292.24 0.1K
13:53 292.24 292.35 292.24 292.34 1.6K
13:54 292.45 292.45 292.35 292.45 1.2K
13:55 292.45 292.45 292.38 292.40 0.4K
13:56 292.50 292.50 292.32 292.37 6.0K
13:57 292.35 292.40 292.33 292.40 0.1K
13:58 292.38 292.38 292.35 292.35 0.0K
13:59 292.40 292.45 292.37 292.37 0.4K
14:00 292.22 292.32 292.22 292.27 1.7K
14:01 292.37 292.41 292.37 292.39 0.1K
14:02 292.41 292.45 292.41 292.45 0.1K
14:03 292.46 292.46 292.43 292.43 0.1K
14:04 292.48 292.48 292.41 292.42 0.9K
14:05 292.43 292.43 292.23 292.28 0.6K
14:06 292.28 292.33 292.28 292.30 0.3K
14:07 292.35 292.35 292.30 292.30 0.3K
14:08 292.28 292.30 292.28 292.29 0.2K
14:09 292.29 292.29 292.27 292.27 0.2K
14:10 292.27 292.33 292.27 292.33 0.2K
14:11 292.32 292.33 292.31 292.33 0.2K
14:12 292.31 292.34 292.31 292.31 0.3K
14:13 292.24 292.33 292.17 292.33 1.5K
14:14 292.50 292.50 292.43 292.43 0.1K
14:15 292.44 292.44 292.28 292.34 0.1K
14:16 292.31 292.41 292.31 292.38 0.5K
14:17 292.45 292.54 292.45 292.54 0.2K
14:18 292.55 292.62 292.55 292.58 0.4K
14:19 292.73 292.80 292.73 292.80 0.4K
14:20 292.80 292.90 292.80 292.90 0.3K
14:21 292.96 292.96 292.96 292.96 0.2K
14:22 292.96 292.99 292.96 292.99 1.3K
14:23 292.99 293.01 292.98 293.00 0.5K
14:24 293.00 293.00 292.92 292.95 0.7K
14:25 292.95 292.95 292.93 292.93 0.1K
14:26 293.01 293.01 293.01 293.01 0.0K
14:27 292.98 292.98 292.85 292.85 0.4K
14:28 292.83 292.83 292.80 292.83 0.2K
14:29 292.84 292.86 292.84 292.85 0.2K
14:30 292.80 292.83 292.80 292.80 0.1K
14:31 292.75 292.75 292.60 292.60 0.1K
14:32 292.64 292.73 292.63 292.73 0.0K
14:33 292.69 292.86 292.69 292.77 0.0K
14:34 292.77 292.95 292.77 292.95 0.1K
14:35 292.89 292.94 292.89 292.94 0.0K
14:36 292.95 292.95 292.92 292.92 0.3K
14:37 292.92 292.92 292.92 292.92 0.2K
14:38 292.89 292.90 292.75 292.82 0.6K
14:39 292.89 292.89 292.82 292.82 0.3K
14:40 292.81 292.82 292.79 292.81 0.1K
14:41 292.80 292.91 292.79 292.91 0.3K
14:42 292.91 292.91 292.88 292.89 0.4K
14:43 292.89 292.92 292.89 292.92 0.9K
14:44 292.92 292.92 292.89 292.89 0.4K
14:45 292.92 293.06 292.92 293.06 2.1K
14:46 293.06 293.07 293.02 293.02 0.3K
14:47 293.00 293.02 293.00 293.02 0.1K
14:48 292.99 293.03 292.99 293.03 0.3K
14:49 293.02 293.25 293.02 293.25 2.9K
14:50 293.24 293.34 293.24 293.34 1.1K
14:51 293.38 293.38 293.31 293.31 1.0K
14:52 293.31 293.31 293.23 293.23 2.7K
14:53 293.23 293.26 293.23 293.24 0.1K
14:54 293.24 293.26 293.19 293.24 0.5K
14:55 293.23 293.23 293.16 293.17 0.6K
14:56 293.11 293.20 293.11 293.20 0.5K
14:57 293.22 293.25 293.22 293.24 0.7K
14:58 293.28 293.28 293.19 293.19 0.2K
14:59 293.17 293.17 293.15 293.15 0.2K
15:00 293.24 293.27 293.18 293.18 0.1K
15:01 293.16 293.22 293.13 293.18 0.2K
15:02 293.19 293.24 293.19 293.24 0.3K
15:03 293.23 293.23 293.16 293.17 0.1K
15:04 293.17 293.17 293.17 293.17 0.3K
15:05 293.18 293.18 292.96 292.96 0.4K
15:06 292.96 292.96 292.96 292.96 0.2K
15:07 292.96 293.04 292.96 292.98 0.0K
15:08 292.98 292.98 292.95 292.95 0.2K
15:09 292.98 292.98 292.95 292.97 0.4K
15:10 292.97 292.98 292.96 292.98 0.2K
15:11 292.98 293.10 292.98 293.10 0.1K
15:12 293.04 293.10 293.04 293.07 0.2K
15:13 293.06 293.06 293.06 293.06 0.0K
15:14 293.07 293.07 293.06 293.06 0.1K
15:15 293.07 293.08 293.00 293.01 0.1K
15:16 293.01 293.01 292.91 292.91 0.8K
15:17 293.03 293.05 293.03 293.05 0.0K
15:18 292.96 293.05 292.96 293.05 0.2K
15:19 293.00 293.00 292.96 292.97 0.0K
15:20 293.00 293.00 293.00 293.00 0.0K
15:21 293.00 293.00 293.00 293.00 0.1K
15:22 292.99 292.99 292.95 292.95 0.1K
15:23 292.93 292.93 292.93 292.93 0.1K
15:24 292.93 292.93 292.79 292.79 4.2K
15:25 292.83 292.88 292.83 292.88 0.1K
15:26 292.86 292.87 292.85 292.86 0.0K
15:27 292.81 292.81 292.65 292.65 0.5K
15:28 292.65 292.65 292.31 292.31 3.4K
15:29 292.45 292.52 292.45 292.52 1.3K
15:30 292.56 292.64 292.52 292.60 0.6K
15:31 292.55 292.58 292.55 292.58 0.0K
15:32 292.65 292.65 292.64 292.65 0.1K
15:33 292.68 292.69 292.68 292.68 2.2K
15:34 292.69 292.69 292.58 292.58 0.3K
15:35 292.54 292.58 292.53 292.55 0.4K
15:36 292.49 292.49 292.45 292.45 0.1K
15:37 292.42 292.42 292.33 292.34 0.4K
15:38 292.34 292.40 292.34 292.40 0.2K
15:39 292.36 292.36 292.32 292.32 0.4K
15:40 292.30 292.34 292.29 292.34 0.2K
15:41 292.36 292.36 292.32 292.33 1.0K
15:42 292.33 292.50 292.33 292.50 4.2K
15:43 292.43 292.47 292.39 292.39 0.2K
15:44 292.42 292.49 292.42 292.49 0.3K
15:45 292.50 292.56 292.50 292.52 0.1K
15:46 292.53 292.56 292.50 292.54 0.8K
15:47 292.48 292.48 292.42 292.42 0.3K
15:48 292.42 292.42 292.37 292.37 0.2K
15:49 292.33 292.34 292.32 292.32 0.1K
15:50 292.28 292.28 292.25 292.28 0.4K
15:51 292.27 292.38 292.27 292.38 0.6K
15:52 292.27 292.29 292.27 292.27 0.2K
15:53 292.27 292.27 292.16 292.17 0.6K
15:54 292.19 292.19 292.13 292.13 3.8K
15:55 292.13 292.20 292.13 292.20 1.7K
15:56 292.26 292.45 292.26 292.45 0.5K
15:57 292.41 292.41 292.31 292.31 0.3K
15:58 292.33 292.33 292.27 292.27 0.5K
15:59 292.26 292.32 292.26 292.32 0.2K
16:00 292.31 292.35 292.30 292.32 0.5K
16:01 292.36 292.36 292.33 292.35 0.1K
16:02 292.37 292.41 292.37 292.39 0.0K
16:03 292.36 292.36 292.34 292.34 0.1K
16:04 292.32 292.33 292.32 292.33 0.5K
16:05 292.32 292.36 292.32 292.35 0.7K
16:06 292.35 292.38 292.28 292.28 0.8K
16:07 292.29 292.31 292.29 292.29 1.2K
16:08 292.30 292.39 292.30 292.37 0.7K
16:09 292.38 292.38 292.32 292.32 0.2K
16:10 292.32 292.54 292.32 292.54 12.5K
16:11 292.56 292.60 292.56 292.60 0.3K
16:12 292.62 292.65 292.62 292.65 0.2K
16:13 292.65 292.66 292.64 292.66 0.2K
16:14 292.67 292.68 292.67 292.68 1.9K
16:15 292.68 292.68 292.68 292.68 0.4K
16:16 292.68 292.68 292.55 292.55 22.0K
16:17 292.61 292.61 292.55 292.56 0.2K
16:18 292.64 292.67 292.63 292.63 0.1K
16:19 292.65 292.67 292.63 292.67 0.3K
16:20 292.68 292.69 292.68 292.69 0.5K
16:21 292.67 292.68 292.52 292.52 0.5K
16:22 292.50 292.50 292.45 292.50 0.6K
16:23 292.52 292.53 292.51 292.51 0.3K
16:24 292.51 292.55 292.51 292.55 0.1K
16:25 292.49 292.49 292.48 292.48 3.3K
16:26 292.47 292.54 292.47 292.54 0.2K
16:27 292.54 292.60 292.54 292.60 0.0K
16:28 292.54 292.60 292.52 292.52 0.1K
16:29 292.58 292.60 292.58 292.60 0.2K
16:30 292.61 292.69 292.61 292.69 0.3K
16:31 292.69 292.69 292.66 292.66 0.1K
16:32 292.68 292.73 292.68 292.73 0.2K
16:33 292.69 292.69 292.62 292.62 0.5K
16:34 292.65 292.65 292.47 292.52 0.2K
16:35 292.45 292.53 292.45 292.53 0.0K
16:36 292.53 292.54 292.52 292.52 0.1K
16:37 292.43 292.43 292.33 292.33 0.3K
16:38 292.30 292.31 292.26 292.26 1.9K
16:39 292.27 292.27 292.12 292.12 1.3K
16:40 292.11 292.11 292.05 292.10 6.9K
16:41 292.09 292.12 292.04 292.12 0.4K
16:42 292.12 292.12 292.10 292.10 0.1K
16:43 292.13 292.24 292.13 292.24 0.2K
16:44 292.18 292.18 292.17 292.17 0.1K
16:45 292.18 292.30 292.18 292.30 0.2K
16:46 292.29 292.30 292.29 292.30 0.1K
16:47 292.35 292.53 292.35 292.53 0.5K
16:48 292.53 292.62 292.53 292.61 0.4K
16:49 292.58 292.58 292.42 292.42 0.1K
16:50 292.42 292.42 292.35 292.36 0.2K
16:51 292.36 292.50 292.26 292.26 2.2K
16:52 292.28 292.32 292.22 292.32 0.2K
16:53 292.38 292.38 292.33 292.33 0.1K
16:54 292.35 292.35 292.29 292.29 0.1K
16:55 292.29 292.29 292.25 292.25 1.6K
16:56 292.32 292.32 292.25 292.25 2.8K
16:57 292.23 292.23 292.15 292.17 0.1K
16:58 292.17 292.18 292.03 292.03 1.7K
16:59 292.03 292.11 292.03 292.11 0.5K
17:00 292.07 292.12 292.07 292.11 0.3K
17:01 292.22 292.34 292.22 292.28 0.2K
17:02 292.28 292.35 292.28 292.35 0.2K
17:03 292.28 292.35 292.28 292.35 0.5K
17:04 292.35 292.35 292.35 292.35 0.2K
17:05 292.49 292.50 292.38 292.38 0.3K
17:06 292.36 292.38 292.30 292.30 1.1K
17:07 292.28 292.28 292.11 292.11 1.0K
17:08 292.21 292.23 292.17 292.23 4.1K
17:09 292.10 292.10 291.98 291.98 10.6K
17:10 292.00 292.00 291.95 291.95 3.0K
17:11 291.92 291.95 291.92 291.93 1.2K
17:12 291.71 291.75 291.65 291.65 9.9K
17:13 291.63 291.63 291.54 291.54 1.5K
17:14 291.59 291.72 291.56 291.56 0.3K
17:15 291.65 291.68 291.60 291.68 0.6K
17:16 291.70 291.70 291.62 291.68 0.2K
17:17 291.75 291.75 291.66 291.73 0.8K
17:18 291.74 291.75 291.60 291.60 0.6K
17:19 291.74 291.75 291.69 291.72 0.2K
17:20 291.70 291.79 291.69 291.71 0.3K
17:21 291.67 291.72 291.67 291.67 2.1K
17:22 291.67 291.67 291.67 291.67 0.0K
17:23 291.77 291.77 291.74 291.74 0.0K
17:24 291.73 291.75 291.71 291.71 0.4K
17:25 291.73 291.73 291.68 291.68 0.2K
17:26 291.67 291.68 291.65 291.66 0.8K
17:27 291.65 291.71 291.65 291.71 1.6K
17:28 291.74 291.77 291.71 291.73 0.3K
17:29 291.72 291.72 291.70 291.71 0.1K
17:30 291.71 291.71 291.70 291.70 0.1K
17:31 291.69 291.72 291.69 291.71 0.3K
17:32 291.73 291.73 291.65 291.70 4.3K
17:33 291.69 291.72 291.68 291.72 0.6K
17:34 291.70 291.71 291.70 291.70 0.2K
17:35 291.71 291.71 291.70 291.70 0.1K
17:36 291.70 292.08 291.70 292.08 2.3K
17:37 292.04 292.05 292.03 292.03 20.2K
17:38 291.95 291.96 291.95 291.96 65.3K
17:39 291.95 291.98 291.91 291.91 0.4K
17:40 291.84 291.87 291.83 291.83 0.6K
17:41 291.85 291.85 291.84 291.84 0.0K
17:42 291.86 291.87 291.85 291.85 0.3K
17:43 291.85 291.85 291.85 291.85 0.0K
17:44 291.84 291.84 291.84 291.84 0.1K
17:45 291.76 291.76 291.69 291.69 0.4K
17:46 291.69 291.75 291.68 291.69 0.4K
17:47 291.73 291.73 291.71 291.71 1.0K
17:48 291.72 291.77 291.72 291.77 2.3K
17:49 291.77 291.77 291.75 291.76 0.1K
17:50 291.73 291.76 291.70 291.70 0.2K
17:51 291.72 291.72 291.72 291.72 0.1K
17:52 291.72 291.72 291.71 291.71 0.1K
17:53 291.71 291.71 291.71 291.71 0.1K
17:54 291.71 291.71 291.69 291.71 0.4K
17:55 291.69 291.78 291.69 291.78 23.6K
17:56 291.74 291.74 291.72 291.74 0.3K
17:57 291.69 291.69 291.52 291.54 2.5K
17:58 291.55 291.55 291.53 291.53 0.7K
17:59 291.53 291.54 291.34 291.34 17.6K
18:00 291.32 291.32 291.28 291.28 4.4K
18:01 291.34 291.34 291.28 291.34 1.0K
18:02 291.34 291.34 291.26 291.26 0.7K
18:03 291.28 291.28 291.21 291.24 0.6K
18:04 291.22 291.22 291.02 291.02 15.9K
18:05 291.02 291.03 290.62 290.63 27.2K
18:06 290.64 290.87 290.64 290.87 0.9K
18:07 290.87 290.95 290.83 290.83 1.7K
18:08 290.91 290.94 290.85 290.85 0.6K
18:09 290.82 290.91 290.82 290.85 0.6K
18:10 290.84 290.84 290.82 290.82 1.5K
18:11 290.82 290.82 290.73 290.73 6.4K
18:12 290.71 290.74 290.64 290.64 0.9K
18:13 290.63 290.64 290.60 290.62 1.1K
18:14 290.63 290.79 290.61 290.79 0.7K
18:15 290.65 290.65 290.57 290.57 2.0K
18:16 290.57 290.57 290.56 290.57 2.5K
18:17 290.56 290.56 290.10 290.10 44.0K
18:18 290.10 290.10 290.01 290.02 6.7K
18:19 290.07 290.10 290.07 290.10 1.4K
18:20 290.10 290.28 290.10 290.28 2.0K
18:21 290.23 290.26 290.23 290.23 0.8K
18:22 290.24 290.36 290.24 290.32 1.8K
18:23 290.34 290.34 290.21 290.21 1.1K
18:24 290.13 290.13 290.10 290.12 1.4K
18:25 290.03 290.03 290.00 290.01 27.0K
18:26 290.04 290.04 289.91 289.91 4.8K
18:27 289.98 290.02 289.95 290.02 3.8K
18:28 289.93 289.93 289.83 289.83 8.2K
18:29 289.83 289.83 289.78 289.78 1.3K
18:30 289.82 289.82 289.41 289.51 18.1K
18:31 289.51 289.67 289.51 289.61 2.9K
18:32 289.63 289.74 289.63 289.64 2.9K
18:33 289.50 289.59 289.50 289.53 2.1K
18:34 289.53 289.53 289.50 289.52 4.3K
18:35 289.52 289.52 289.51 289.51 7.4K
18:36 289.51 289.89 289.51 289.86 10.8K
18:37 289.86 289.87 289.82 289.82 3.6K
18:38 289.82 289.87 289.82 289.85 2.6K
18:39 289.85 289.85 289.85 289.85 0.3K
18:45 290.49 290.49 290.49 290.49 22.8K
18:46 290.49 290.49 290.49 290.49 0.4K
18:47 290.49 290.49 290.49 290.49 0.1K
18:48 290.49 290.49 290.49 290.49 0.1K
18:49 290.49 290.49 290.49 290.49 0.2K
19:02 290.17 290.26 290.07 290.07 7.8K
19:03 290.06 290.06 290.04 290.06 5.2K
19:04 290.11 290.23 290.11 290.23 1.0K
19:05 289.97 289.97 289.42 289.55 21.9K
19:06 289.44 289.63 289.44 289.63 2.9K
19:07 289.61 289.63 289.48 289.48 1.4K
19:08 289.48 289.66 289.48 289.66 2.4K
19:09 289.74 289.76 289.71 289.76 0.4K
19:10 289.66 289.69 289.66 289.68 0.4K
19:11 289.68 289.68 289.67 289.67 1.1K
19:12 289.67 289.67 289.49 289.49 3.9K
19:13 289.56 289.59 289.56 289.58 1.0K
19:14 289.51 289.75 289.51 289.75 0.4K
19:15 289.75 289.75 289.65 289.65 1.7K
19:16 289.83 289.89 289.83 289.89 0.1K
19:17 289.92 289.92 289.86 289.86 0.8K
19:18 289.94 289.94 289.61 289.71 2.6K
19:19 289.68 289.68 289.55 289.56 3.3K
19:20 289.50 289.50 289.43 289.43 4.8K
19:21 289.42 289.43 289.30 289.30 4.4K
19:22 289.15 289.15 289.15 289.15 11.7K
19:23 289.13 289.13 289.12 289.12 3.3K
19:24 289.04 289.04 289.00 289.00 8.7K
19:25 289.00 289.10 289.00 289.07 1.4K
19:26 289.12 289.24 289.12 289.24 3.4K
19:27 289.30 289.30 289.23 289.24 1.0K
19:28 289.29 289.34 289.29 289.34 1.5K
19:29 289.31 289.32 289.30 289.31 1.0K
19:30 289.41 289.41 289.36 289.36 0.0K
19:31 289.45 289.46 289.45 289.46 0.5K
19:32 289.49 289.52 289.46 289.52 0.2K
19:33 289.54 289.69 289.54 289.69 0.3K
19:34 289.66 289.69 289.66 289.68 5.7K
19:35 289.62 289.69 289.62 289.69 3.9K
19:36 289.70 289.71 289.69 289.70 0.7K
19:37 289.71 289.74 289.71 289.74 0.3K
19:38 289.76 289.78 289.76 289.78 1.1K
19:39 289.78 289.78 289.75 289.77 0.4K
19:40 289.77 289.77 289.77 289.77 0.6K
19:41 289.77 289.78 289.74 289.74 1.2K
19:42 289.74 289.77 289.70 289.77 21.9K
19:43 289.78 289.84 289.77 289.84 1.1K
19:44 289.86 289.86 289.82 289.82 1.2K
19:45 289.82 289.85 289.82 289.83 1.4K
19:46 289.86 289.86 289.83 289.83 0.0K
19:47 289.80 289.80 289.80 289.80 2.5K
19:48 289.80 289.80 289.69 289.69 0.4K
19:49 289.60 289.60 289.50 289.50 1.7K
19:50 289.50 289.50 289.50 289.50 1.1K
19:51 289.50 289.50 289.44 289.45 0.6K
19:52 289.41 289.50 289.41 289.48 1.1K
19:53 289.50 289.54 289.50 289.54 3.5K
19:54 289.54 289.55 289.53 289.55 0.9K
19:55 289.80 289.80 289.75 289.80 0.0K
19:56 289.85 289.90 289.80 289.90 0.2K
19:57 289.86 289.90 289.86 289.90 2.3K
19:58 289.90 290.00 289.90 290.00 0.2K
19:59 290.00 290.36 290.00 290.36 1.7K
20:00 290.33 290.33 290.28 290.28 1.4K
20:01 290.28 290.28 290.27 290.27 0.1K
20:02 290.27 290.27 290.25 290.27 0.3K
20:03 290.27 290.27 290.27 290.27 0.2K
20:04 290.27 290.27 290.26 290.26 0.2K
20:05 290.27 290.28 290.27 290.28 0.1K
20:06 290.27 290.28 290.27 290.28 5.2K
20:07 290.28 290.28 290.21 290.21 0.2K
20:08 290.21 290.21 290.04 290.04 1.1K
20:09 290.02 290.05 290.01 290.04 2.2K
20:10 290.04 290.06 290.04 290.06 0.0K
20:11 290.06 290.06 290.05 290.05 0.3K
20:12 290.05 290.06 289.91 289.91 2.4K
20:13 289.91 289.91 289.81 289.86 0.4K
20:14 289.92 289.92 289.84 289.84 0.2K
20:15 289.83 289.84 289.83 289.84 0.2K
20:16 289.84 289.91 289.84 289.91 0.2K
20:17 289.90 290.04 289.90 290.04 1.1K
20:18 290.04 290.14 290.04 290.12 0.7K
20:19 290.12 290.17 290.08 290.08 1.1K
20:20 290.08 290.10 290.07 290.08 0.6K
20:21 290.08 290.08 290.07 290.08 0.1K
20:22 290.06 290.06 289.84 289.84 1.0K
20:23 289.84 289.84 289.84 289.84 0.1K
20:24 289.83 289.83 289.83 289.83 0.1K
20:25 289.83 289.83 289.83 289.83 0.1K
20:26 289.82 289.82 289.64 289.64 1.1K
20:27 289.61 289.61 289.61 289.61 0.4K
20:28 289.60 289.60 289.59 289.60 0.3K
20:29 289.56 289.63 289.56 289.63 0.8K
20:30 289.62 289.63 289.62 289.63 0.5K
20:31 289.63 289.63 289.63 289.63 10.4K
20:32 289.61 289.63 289.61 289.63 0.2K
20:33 289.63 289.63 289.62 289.63 0.6K
20:34 289.60 289.63 289.60 289.63 0.3K
20:35 289.63 289.63 289.62 289.63 0.3K
20:36 289.63 289.63 289.63 289.63 0.4K
20:37 289.63 289.63 289.62 289.63 1.2K
20:38 289.63 289.63 289.61 289.63 0.2K
20:39 289.63 289.63 289.63 289.63 0.1K
20:40 289.63 289.63 289.62 289.63 0.3K
20:41 289.63 289.63 289.63 289.63 0.1K
20:42 289.63 289.63 289.62 289.63 0.2K
20:43 289.63 289.63 289.63 289.63 4.6K
20:44 289.63 289.63 289.62 289.63 0.2K
20:45 289.63 289.63 289.62 289.63 0.3K
20:46 289.63 289.63 289.61 289.62 0.7K
20:47 289.62 289.62 289.62 289.62 0.1K
20:48 289.62 289.63 289.62 289.63 1.0K
20:49 289.62 289.63 289.62 289.63 0.1K
20:50 289.63 289.63 289.63 289.63 0.8K
20:51 289.63 289.63 289.63 289.63 0.1K
20:52 289.62 289.63 289.62 289.63 0.4K
20:53 289.63 289.63 289.62 289.63 0.3K
20:54 289.61 289.62 289.61 289.62 0.7K
20:55 289.62 289.62 289.62 289.62 0.2K
20:56 289.62 289.62 289.61 289.61 0.6K
20:57 289.61 289.61 289.60 289.61 0.6K
20:58 289.61 289.62 289.60 289.62 3.8K
20:59 289.62 289.62 289.58 289.58 7.1K
21:00 289.57 289.57 289.23 289.25 4.2K
21:01 289.29 289.34 289.29 289.34 0.9K
21:02 289.33 289.33 289.33 289.33 0.4K
21:03 289.33 289.33 289.31 289.31 0.2K
21:04 289.27 289.27 289.22 289.22 1.9K
21:05 289.22 289.23 289.22 289.23 0.2K
21:06 289.23 289.23 289.22 289.22 0.4K
21:07 289.22 289.22 289.21 289.22 0.1K
21:08 289.22 289.22 289.22 289.22 0.4K
21:09 289.22 289.22 289.12 289.22 0.8K
21:10 289.22 289.23 289.20 289.23 1.6K
21:11 289.22 289.23 289.22 289.22 0.7K
21:12 289.23 289.23 289.22 289.22 0.5K
21:13 289.23 289.23 289.20 289.20 0.1K
21:14 289.20 289.20 289.17 289.17 0.1K
21:15 289.17 289.20 289.17 289.20 0.1K
21:16 289.20 289.20 289.19 289.19 1.1K
21:17 289.19 289.47 289.19 289.47 26.9K
21:18 289.42 289.47 289.42 289.44 0.1K
21:19 289.44 289.46 289.44 289.46 0.3K
21:20 289.46 289.47 289.42 289.47 0.4K
21:21 289.47 289.47 289.33 289.33 1.8K
21:22 289.24 289.24 289.24 289.24 1.1K
21:23 289.24 289.24 289.24 289.24 0.2K
21:24 289.24 289.24 289.24 289.24 0.0K
21:25 289.24 289.24 289.24 289.24 1.1K
21:26 289.40 289.40 289.35 289.39 0.2K
21:27 289.36 289.38 289.36 289.38 0.2K
21:28 289.36 289.38 289.36 289.38 0.2K
21:29 289.37 289.37 289.37 289.37 0.0K
21:30 289.26 289.26 289.23 289.24 0.3K
21:31 289.24 289.24 289.24 289.24 0.4K
21:32 289.23 289.23 289.18 289.18 2.9K
21:33 289.18 289.18 289.14 289.14 0.2K
21:34 289.01 289.01 289.01 289.01 5.4K
21:35 289.01 289.01 289.01 289.01 0.1K
21:36 289.01 289.01 289.01 289.01 0.2K
21:37 289.01 289.12 289.01 289.08 1.3K
21:38 289.04 289.07 289.04 289.07 0.1K
21:39 289.10 289.12 289.10 289.11 0.3K
21:40 289.13 289.15 289.13 289.15 0.5K
21:41 289.18 289.18 289.17 289.17 0.1K
21:42 289.19 289.21 289.19 289.21 0.1K
21:43 289.21 289.21 289.14 289.14 0.2K
21:44 289.17 289.17 289.13 289.13 0.1K
21:45 289.13 289.13 289.13 289.13 0.1K
21:46 289.13 289.20 289.13 289.20 0.5K
21:47 289.21 289.22 289.18 289.18 0.1K
21:48 289.22 289.28 289.22 289.28 0.0K
21:49 289.23 289.30 289.23 289.30 0.0K
21:50 289.36 289.37 289.32 289.37 0.7K
21:51 289.36 289.44 289.36 289.44 0.2K
21:52 289.46 289.47 289.46 289.47 0.4K
21:53 289.47 289.47 289.47 289.47 0.4K
21:54 289.47 289.50 289.47 289.50 1.3K
21:55 289.54 289.54 289.54 289.54 0.2K
21:56 289.54 289.58 289.54 289.56 0.2K
21:57 289.55 289.55 289.52 289.52 0.2K
21:58 289.51 289.55 289.51 289.55 0.1K
21:59 289.58 289.58 289.55 289.55 0.1K
22:00 289.54 289.56 289.52 289.56 0.1K
22:01 289.58 289.58 289.48 289.49 0.6K
22:02 289.48 289.49 289.47 289.49 0.1K
22:03 289.51 289.53 289.48 289.53 0.1K
22:04 289.53 289.53 289.53 289.53 0.0K
22:05 289.53 289.53 289.53 289.53 0.3K
22:06 289.53 289.53 289.53 289.53 0.3K
22:07 289.53 289.53 289.53 289.53 0.0K
22:08 289.53 289.53 289.53 289.53 0.2K
22:09 289.53 289.55 289.52 289.55 0.2K
22:10 289.56 289.59 289.56 289.59 3.1K
22:11 289.59 289.62 289.59 289.62 0.7K
22:12 289.62 289.62 289.60 289.62 3.4K
22:13 289.62 289.62 289.62 289.62 0.2K
22:14 289.62 289.66 289.62 289.66 0.1K
22:15 289.66 289.69 289.65 289.65 0.3K
22:16 289.65 289.69 289.65 289.68 3.0K
22:17 289.66 289.66 289.61 289.61 0.4K
22:18 289.65 289.65 289.65 289.65 0.1K
22:19 289.65 289.65 289.65 289.65 0.0K
22:20 289.70 289.70 289.66 289.68 0.2K
22:21 289.72 289.72 289.72 289.72 2.0K
22:22 289.72 289.72 289.72 289.72 0.6K
22:23 289.72 289.74 289.72 289.74 0.1K
22:24 289.74 289.76 289.74 289.76 0.1K
22:25 289.80 289.83 289.77 289.83 0.5K
22:26 289.84 289.84 289.77 289.81 1.9K
22:27 289.81 289.83 289.80 289.83 0.1K
22:28 289.83 289.84 289.83 289.84 0.1K
22:29 289.84 289.84 289.84 289.84 0.4K
22:30 289.84 289.84 289.68 289.68 2.1K
22:31 289.68 289.68 289.67 289.67 0.5K
22:32 289.67 289.67 289.65 289.66 0.1K
22:33 289.66 289.66 289.66 289.66 0.1K
22:34 289.66 289.66 289.65 289.65 0.4K
22:35 289.61 289.61 289.61 289.61 1.2K
22:36 289.61 289.61 289.56 289.56 0.8K
22:37 289.56 289.56 289.56 289.56 0.3K
22:38 289.56 289.56 289.51 289.51 0.4K
22:39 289.46 289.46 289.28 289.29 2.0K
22:40 289.29 289.29 289.29 289.29 1.1K
22:41 289.40 289.45 289.37 289.45 0.5K
22:42 289.44 289.47 289.44 289.47 0.0K
22:43 289.47 289.54 289.47 289.54 0.1K
22:44 289.56 289.59 289.56 289.58 0.1K
22:45 289.58 289.59 289.58 289.58 0.2K
22:46 289.58 289.58 289.48 289.48 0.3K
22:47 289.48 289.48 289.48 289.48 0.1K
22:48 289.48 289.48 289.47 289.48 0.2K
22:49 289.48 289.48 289.48 289.48 0.2K
22:50 289.48 289.48 289.48 289.48 0.1K
22:51 289.48 289.56 289.48 289.56 0.6K
22:52 289.58 289.63 289.58 289.63 0.0K
22:53 289.60 289.63 289.60 289.62 0.3K
22:54 289.62 289.62 289.62 289.62 0.4K
22:55 289.62 289.63 289.61 289.63 1.0K
22:56 289.59 289.59 289.57 289.59 1.6K
22:57 289.55 289.59 289.55 289.59 0.0K
22:58 289.59 289.61 289.59 289.61 0.1K
22:59 289.62 289.62 289.61 289.62 0.0K
23:00 289.60 289.64 289.60 289.64 0.1K
23:01 289.65 289.65 289.65 289.65 0.1K
23:02 289.68 289.70 289.68 289.70 0.3K
23:03 289.76 289.76 289.68 289.68 8.4K
23:04 289.71 289.71 289.71 289.71 0.0K
23:05 289.77 289.78 289.74 289.78 0.0K
23:06 289.78 289.78 289.78 289.78 0.1K
23:07 289.78 289.78 289.78 289.78 0.1K
23:08 289.78 289.79 289.78 289.79 0.1K
23:09 289.57 289.57 289.57 289.57 0.6K
23:10 289.57 289.57 289.51 289.51 2.4K
23:11 289.51 289.51 289.50 289.50 0.2K
23:12 289.50 289.51 289.50 289.51 0.0K
23:13 289.51 289.51 289.45 289.45 0.5K
23:14 289.45 289.45 289.45 289.45 0.0K
23:15 289.40 289.40 289.36 289.36 0.4K
23:16 289.38 289.38 289.31 289.31 1.8K
23:17 289.31 289.31 289.30 289.31 0.2K
23:18 289.31 289.31 289.25 289.26 0.7K
23:19 289.26 289.26 289.23 289.24 0.3K
23:20 289.24 289.24 289.16 289.16 1.1K
23:21 289.17 289.17 289.17 289.17 0.0K
23:22 289.17 289.17 289.17 289.17 0.6K
23:23 289.17 289.17 289.16 289.17 0.2K
23:24 289.10 289.10 289.10 289.10 1.5K
23:25 289.10 289.10 289.05 289.10 3.7K
23:26 289.10 289.10 289.10 289.10 0.3K
23:27 289.10 289.10 289.09 289.09 0.9K
23:28 289.09 289.09 289.09 289.09 0.1K
23:29 289.09 289.09 289.08 289.09 0.3K
23:30 289.09 289.09 289.09 289.09 0.6K
23:31 289.10 289.15 289.06 289.12 3.6K
23:32 289.11 289.14 289.11 289.14 4.8K
23:33 289.16 289.16 289.14 289.14 0.1K
23:35 289.27 289.27 289.26 289.26 0.0K
23:36 289.26 289.26 289.23 289.26 0.1K
23:37 289.27 289.27 289.27 289.27 0.1K
23:38 289.27 289.27 289.27 289.27 0.1K
23:39 289.27 289.27 289.27 289.27 0.0K
23:40 289.27 289.27 289.26 289.26 0.1K
23:41 289.27 289.46 289.27 289.46 0.2K
23:42 289.45 289.45 289.45 289.45 2.2K
23:43 289.34 289.34 289.34 289.34 0.1K
23:44 289.49 289.49 289.38 289.38 0.9K
23:45 289.42 289.48 289.42 289.48 0.1K
23:46 289.48 289.48 289.48 289.48 0.1K
23:47 289.50 289.50 289.50 289.50 0.3K
23:48 289.50 289.50 289.50 289.50 0.1K
23:49 289.46 289.46 289.42 289.45 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-28 291.64 292.20 291.01 291.01 0.1M
2025-09-27 291.64 292.15 291.21 291.99 0.1M
2025-09-26 290.08 292.11 286.66 291.30 1.6M
2025-09-25 293.72 294.32 289.00 289.31 1.5M
2025-09-24 291.81 295.98 288.65 292.70 2.4M
2025-09-23 298.76 299.50 291.02 291.10 2.5M
2025-09-22 295.65 299.27 292.51 298.10 3.3M
2025-09-19 301.36 302.99 295.26 295.52 0.0M
2025-09-18 304.69 305.34 300.05 301.36 3.3M
2025-09-17 302.09 305.88 300.04 304.69 1.8M
2025-09-16 302.52 304.13 299.83 302.09 2.3M
2025-09-15 303.94 304.50 300.75 302.06 1.9M
2025-09-14 303.94 304.47 303.01 304.08 0.3M
2025-09-13 303.94 304.05 303.09 303.29 0.1M
2025-09-12 308.20 308.35 302.52 303.48 3.0M
2025-09-11 309.00 310.46 306.10 307.40 1.6M
2025-09-10 312.53 312.60 308.53 309.19 1.2M
2025-09-09 311.30 312.96 310.91 312.60 1.8M
2025-09-08 308.85 311.84 308.10 311.17 2.0M
2025-09-07 308.85 309.35 308.53 308.59 0.1M
2025-09-06 308.85 309.07 308.31 308.80 0.1M
2025-09-05 306.92 309.49 306.92 308.83 1.2M
2025-09-04 307.00 308.67 305.33 306.57 0.9M
2025-09-03 306.14 307.35 304.94 307.00 0.8M
2025-09-02 307.24 307.94 305.00 306.14 1.3M
2025-09-01 308.70 310.19 306.68 307.22 1.2M
2025-08-31 308.70 308.94 308.49 308.88 0.1M
2025-08-30 308.70 308.70 308.11 308.50 0.0M
2025-08-29 308.92 309.31 306.64 308.10 1.1M
2025-08-28 310.80 311.86 307.92 308.61 1.5M
2025-08-27 310.41 311.35 309.32 310.40 1.0M
2025-08-26 309.10 311.99 308.59 310.07 0.8M
2025-08-25 310.42 310.98 306.86 309.35 1.4M
2025-08-24 310.42 310.40 309.47 309.73 0.2M
2025-08-23 310.42 310.95 310.02 310.28 0.1M
2025-08-22 309.20 310.84 308.30 310.47 1.5M
2025-08-21 311.56 313.07 307.78 308.33 1.7M
2025-08-20 314.06 315.43 311.08 312.01 1.1M
2025-08-19 317.00 317.43 314.02 314.02 1.1M
2025-08-18 313.65 317.50 309.00 316.00 3.2M
2025-08-17 313.65 313.85 312.52 312.85 1.0M
2025-08-16 313.65 313.86 309.57 313.37 0.9M
2025-08-15 316.45 318.00 316.45 317.25 1.8M
2025-08-14 314.36 317.33 312.03 316.45 3.5M
2025-08-13 314.87 316.77 314.16 314.36 1.5M
2025-08-12 314.22 316.15 313.28 314.87 1.3M
2025-08-11 316.00 318.80 313.68 314.22 3.5M
2025-08-08 310.30 313.95 309.38 313.91 2.4M
2025-08-07 308.17 313.29 306.05 310.22 5.4M
2025-08-06 305.27 310.00 300.77 308.17 4.6M
2025-08-05 305.48 306.27 302.89 305.24 1.8M
2025-08-04 301.99 305.59 301.12 305.48 3.1M
2025-08-01 301.90 303.88 299.45 300.61 1.5M
2025-07-31 300.30 302.49 299.77 301.69 1.2M
2025-07-30 301.80 302.78 300.02 300.27 1.1M
2025-07-29 300.71 304.60 299.40 301.77 3.1M
2025-07-28 306.34 306.77 300.41 300.47 4.4M
2025-07-27 306.34 306.39 305.86 306.08 0.2M
2025-07-26 306.34 306.76 306.13 306.34 0.1M
2025-07-25 308.10 309.00 303.53 305.90 3.8M
2025-07-24 309.48 310.32 306.73 308.00 1.7M
2025-07-23 307.38 311.17 307.38 309.47 2.2M
2025-07-22 308.00 308.85 306.15 307.84 1.7M
2025-07-21 308.00 312.62 307.04 307.40 6.1M
2025-07-20 308.00 311.64 309.91 310.24 1.2M
2025-07-19 308.00 312.62 308.00 310.40 0.8M
2025-07-18 297.00 309.09 297.00 308.40 9.9M
2025-07-17 318.50 325.70 318.21 324.15 8.5M
2025-07-16 317.06 318.80 316.86 318.50 3.1M
2025-07-15 315.21 317.46 314.46 317.00 2.8M
2025-07-14 308.00 317.00 302.90 315.21 6.3M
2025-07-13 308.00 309.21 307.08 307.49 0.3M
2025-07-12 308.00 308.74 308.00 308.67 0.1M
2025-07-11 312.84 312.84 306.24 307.73 2.4M
2025-07-10 307.50 312.87 307.50 311.95 1.4M
2025-07-09 309.47 310.26 305.88 307.84 2.5M
2025-07-08 311.26 312.95 307.91 308.28 1.7M
2025-07-07 317.28 317.71 310.70 311.26 2.3M
2025-07-06 317.28 317.55 317.00 317.42 0.2M
2025-07-05 317.28 317.65 317.00 317.35 0.1M
2025-07-04 317.18 318.33 315.35 316.82 2.4M
2025-07-03 316.59 318.77 316.00 317.18 1.5M
2025-07-02 315.35 316.79 314.14 316.59 1.6M
2025-07-01 313.99 316.82 313.58 315.35 1.7M
2025-06-30 312.12 314.96 310.50 313.82 2.8M
2025-06-29 312.12 314.27 312.85 313.93 0.4M
2025-06-28 312.12 313.26 312.12 312.91 0.2M
2025-06-27 310.05 312.41 309.58 312.10 1.4M
2025-06-26 310.53 311.33 309.20 309.61 1.1M
2025-06-25 308.45 311.37 308.45 310.40 1.5M
2025-06-24 307.10 309.11 306.05 308.55 1.6M
2025-06-23 307.22 308.78 305.47 307.03 2.0M
2025-06-20 309.31 310.76 306.46 307.22 2.6M
2025-06-19 311.16 314.25 308.93 309.35 3.4M
2025-06-18 312.00 313.00 310.41 310.93 1.5M
2025-06-17 309.00 312.90 308.48 311.79 1.5M
2025-06-16 308.13 311.89 305.80 309.12 1.6M
2025-06-15 308.13 308.95 307.18 308.23 0.4M
2025-06-14 308.13 308.68 308.13 308.26 0.1M
2025-06-13 311.12 311.39 307.71 308.09 1.1M
2025-06-11 307.03 311.64 306.51 310.01 1.6M
2025-06-10 309.77 310.91 305.53 306.82 1.8M
2025-06-09 312.83 313.00 308.00 309.15 2.3M
2025-06-08 312.83 313.00 311.04 312.14 0.2M
2025-06-07 312.83 312.83 311.61 312.57 0.1M
2025-06-06 316.00 322.45 309.14 310.41 6.4M
2025-06-05 311.42 316.08 311.42 315.63 1.9M
2025-06-04 312.00 316.00 309.75 311.29 3.7M
2025-06-03 307.50 312.69 307.41 311.22 2.3M
2025-06-02 306.71 309.60 299.18 307.10 3.6M
2025-06-01 306.71 306.11 299.51 301.86 0.7M
2025-05-31 306.71 307.64 305.91 306.11 0.1M
2025-05-30 304.32 308.00 303.07 306.60 1.7M
2025-05-29 306.07 307.84 303.70 304.32 2.7M
2025-05-28 296.97 306.31 296.97 306.08 2.9M
2025-05-27 295.71 298.00 291.25 296.57 1.9M
2025-05-26 300.00 300.68 294.00 295.58 2.6M
2025-05-23 300.70 302.68 299.10 299.90 1.3M
2025-05-22 301.62 303.50 297.51 300.69 2.4M
2025-05-21 304.52 305.40 300.87 301.99 1.4M
2025-05-20 306.74 307.81 302.80 304.42 1.2M
2025-05-19 304.49 311.25 304.16 306.74 4.3M
2025-05-18 304.49 309.00 307.01 308.36 0.5M
2025-05-17 304.49 307.39 304.16 307.01 0.2M
2025-05-16 302.80 306.93 295.13 304.52 4.0M
2025-05-15 302.00 305.50 298.75 302.83 2.9M
2025-05-14 308.76 311.20 302.08 302.30 2.4M
2025-05-13 308.48 309.90 307.46 309.09 1.5M
2025-05-12 301.21 309.06 300.61 308.69 3.0M
2025-05-08 300.88 303.88 298.61 300.79 1.6M
2025-05-07 299.50 302.80 298.00 300.84 2.4M
2025-05-06 293.00 302.57 290.01 299.50 3.4M
2025-05-05 297.13 300.63 289.74 292.57 5.0M
2025-05-02 305.52 305.59 297.00 297.12 2.6M
2025-04-30 306.80 307.11 300.81 305.50 3.9M
2025-04-29 312.25 312.96 304.70 306.83 3.4M
2025-04-28 314.03 316.98 310.52 311.73 6.1M
2025-04-25 308.30 314.44 307.65 313.42 4.4M
2025-04-24 308.11 310.49 306.68 307.63 2.3M
2025-04-23 311.00 312.75 303.78 307.66 4.6M
2025-04-22 305.94 312.60 304.37 310.00 5.2M
2025-04-21 302.00 306.50 300.34 305.94 2.8M
2025-04-18 300.00 302.21 294.84 299.18 2.9M
2025-04-17 298.34 303.09 298.34 302.70 2.9M
2025-04-16 295.74 301.00 293.72 298.27 2.4M
2025-04-15 294.24 298.70 293.94 296.02 2.0M
2025-04-14 299.43 301.30 293.25 294.98 3.9M
2025-04-11 291.63 298.79 291.63 297.62 4.9M
2025-04-10 294.20 296.80 287.15 291.63 9.2M
2025-04-09 281.59 294.21 277.07 293.28 12.3M
2025-04-08 289.58 293.88 281.66 281.66 6.3M
2025-04-07 285.16 292.58 273.97 286.76 13.0M
2025-04-04 301.60 302.50 283.57 284.85 9.4M
2025-04-03 305.00 307.34 295.00 300.26 4.9M
2025-04-02 301.43 305.98 300.23 304.72 4.9M
2025-04-01 308.00 311.00 301.28 301.44 5.4M
2025-03-31 306.00 309.96 296.83 307.59 6.0M
2025-03-28 309.00 311.31 303.05 306.37 5.4M
2025-03-27 314.01 315.14 309.75 309.96 2.6M
2025-03-26 317.90 318.44 312.48 313.68 2.0M
2025-03-25 317.33 319.31 312.15 317.79 3.3M
2025-03-24 319.88 320.66 315.51 316.72 2.8M
2025-03-21 320.00 322.30 319.00 319.94 2.3M
2025-03-20 322.13 323.32 318.32 320.20 4.4M
2025-03-19 320.50 324.00 318.80 322.13 3.3M
2025-03-18 323.10 326.78 320.20 320.35 6.3M
2025-03-17 317.91 323.88 317.27 322.97 4.5M
2025-03-14 313.20 318.24 311.56 317.91 4.1M
2025-03-13 316.00 317.71 310.10 313.80 6.2M
2025-03-12 316.70 318.39 313.34 315.92 3.5M
2025-03-11 313.83 319.39 312.03 316.99 6.4M
2025-03-10 313.00 316.56 312.70 313.63 3.7M
2025-03-07 312.57 318.89 304.81 312.57 7.5M
2025-03-06 311.80 315.00 311.65 312.57 2.2M
2025-03-05 313.99 316.46 310.51 311.80 6.0M
2025-03-04 304.24 316.50 304.24 314.48 7.7M
2025-03-03 307.47 309.50 298.88 303.77 5.7M
2025-02-28 306.00 309.53 302.57 307.47 5.6M
2025-02-27 309.02 311.09 302.83 305.04 5.9M
2025-02-26 315.05 315.95 306.77 308.97 5.9M
2025-02-25 314.30 316.53 314.17 315.05 3.0M
2025-02-24 313.34 314.95 312.00 314.30 2.8M
2025-02-21 312.88 314.76 310.16 313.34 3.4M
2025-02-20 314.05 316.00 312.34 312.88 3.4M
2025-02-19 311.49 315.10 308.72 314.34 4.9M
2025-02-18 316.63 317.85 307.28 310.11 8.6M
2025-02-17 310.90 316.56 309.06 316.53 6.5M
2025-02-14 302.52 315.84 296.03 307.02 12.4M
2025-02-13 313.02 317.12 305.54 308.20 9.2M
2025-02-12 292.84 313.25 289.74 312.06 15.9M
2025-02-11 288.56 292.68 287.50 292.23 4.6M
2025-02-10 286.50 293.10 286.50 289.16 5.5M
2025-02-07 285.59 287.93 284.44 285.47 2.4M
2025-02-06 282.84 288.49 281.57 286.16 3.9M
2025-02-05 277.00 282.98 275.27 282.17 2.9M
2025-02-04 279.25 281.03 275.80 277.30 2.4M
2025-02-03 280.40 280.40 277.80 279.25 1.9M
2025-01-31 281.53 283.58 280.01 280.40 2.3M
2025-01-30 280.22 282.00 280.06 281.53 2.0M
2025-01-29 278.09 281.64 277.05 280.22 2.5M
2025-01-28 275.00 278.80 273.45 278.17 2.9M
2025-01-27 280.22 280.76 274.43 274.68 3.7M
2025-01-24 280.00 282.55 279.01 280.63 3.0M
2025-01-23 280.19 280.68 277.16 280.04 3.0M
2025-01-22 281.36 283.75 280.00 280.19 3.5M
2025-01-21 278.73 281.77 276.23 281.36 2.8M
2025-01-20 284.20 285.68 277.23 278.22 5.3M
2025-01-17 282.21 283.99 280.17 283.02 3.3M
2025-01-16 283.13 283.94 281.06 281.95 2.7M
2025-01-15 280.57 282.32 275.82 282.32 3.6M
2025-01-14 279.79 281.97 277.01 279.83 3.0M
2025-01-13 279.52 284.66 278.35 279.79 4.7M
2025-01-10 272.13 279.35 270.38 278.54 5.0M
2025-01-09 277.00 280.00 271.05 271.90 3.5M
2025-01-08 273.96 278.69 273.42 276.99 1.9M
2025-01-06 271.00 274.28 270.04 274.28 1.9M
2025-01-03 280.00 281.36 272.00 272.10 3.7M