SLV Historical Intraday Prices

One-Minute OHLCV Data From November 29, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1669713240$19.56$19.58$19.56$19.58342$19.57072
1669713480$19.59$19.59$19.59$19.59100$19.575033
1669713600$19.58$19.58$19.58$19.58250$19.577697
1669713780$19.59$19.59$19.59$19.59100$19.579149
1669714200$19.61$19.61$19.61$19.61127$19.583193
1669714260$19.58$19.58$19.58$19.58127$19.582826
1669714320$19.58$19.58$19.57$19.57800$19.579537
1669716360$19.58$19.58$19.58$19.58500$19.579341
1669716960$19.60$19.61$19.60$19.61550$19.58426
1669717020$19.61$19.61$19.61$19.61185$19.585742
1669717080$19.61$19.61$19.61$19.61100$19.586474
1669717140$19.59$19.59$19.59$19.59250$19.586721
1669717680$19.63$19.63$19.63$19.63203$19.589054
1669717740$19.61$19.61$19.61$19.61101$19.589601
1669717800$19.61$19.61$19.61$19.614,750$19.600846
1669717980$19.64$19.64$19.64$19.64240$19.60191
1669718040$19.62$19.62$19.62$19.62250$19.602406
1669718100$19.62$19.62$19.62$19.62102$19.602601
1669721400$19.61$19.61$19.61$19.61100$19.602668
1669721520$19.61$19.61$19.61$19.61154$19.602787
1669721760$19.61$19.61$19.61$19.61100$19.602862
1669722300$19.60$19.60$19.60$19.60350$19.602964
1669722480$19.62$19.62$19.62$19.62300$19.603456
1669722600$19.61$19.63$19.61$19.6315,000$19.611261
1669722720$19.63$19.63$19.63$19.635,000$19.614344
1669722780$19.65$19.65$19.64$19.647,680$19.619592
1669722840$19.65$19.65$19.65$19.657,820$19.624776
1669722900$19.66$19.66$19.66$19.661,000$19.625526
1669722960$19.67$19.67$19.67$19.671,000$19.626463
1669723140$19.68$19.69$19.68$19.693,500$19.630312
1669723200$19.69$19.69$19.66$19.674,000$19.634251
1669723320$19.67$19.67$19.67$19.67222$19.634394
1669723860$19.66$19.66$19.66$19.661,400$19.635057
1669723920$19.64$19.64$19.63$19.63474$19.635051
1669723980$19.64$19.64$19.64$19.64260$19.635073
1669724040$19.64$19.64$19.64$19.64200$19.635095
1669724160$19.66$19.66$19.66$19.661,500$19.635721
1669724220$19.65$19.65$19.65$19.651,435$19.636062
1669724460$19.63$19.63$19.63$19.63100$19.636052
1669724640$19.62$19.62$19.62$19.62200$19.635999
1669724700$19.61$19.61$19.61$19.61300$19.635828
1669724760$19.59$19.59$19.59$19.591,000$19.635099
1669725000$19.57$19.57$19.57$19.57500$19.634534
1669725540$19.58$19.58$19.58$19.58400$19.634157
1669725720$19.57$19.57$19.57$19.57100$19.634057
1669725780$19.57$19.57$19.57$19.57100$19.633957
1669726140$19.60$19.60$19.60$19.60195$19.633853
1669726260$19.61$19.61$19.61$19.61110$19.633785
1669726320$19.60$19.60$19.59$19.596,000$19.630692
1669726500$19.59$19.59$19.59$19.591,000$19.630122
1669726680$19.59$19.59$19.59$19.59400$19.629898
1669726740$19.59$19.59$19.59$19.59800$19.629459
1669726800$19.67$19.68$19.57$19.597,755$19.630233
1669726860$19.60$19.66$19.51$19.615,190$19.627155
1669726980$19.60$19.60$19.60$19.60800$19.626906
1669727100$19.595$19.595$19.59$19.591,300$19.626367
1669727160$19.58$19.58$19.58$19.58100$19.626283
1669727220$19.58$19.58$19.58$19.581,400$19.625565
1669727280$19.58$19.58$19.58$19.58300$19.625404
1669727460$19.55$19.55$19.54$19.54300$19.625032
1669727520$19.53$19.53$19.51$19.511,100$19.62358
1669727580$19.49$19.49$19.49$19.49500$19.622699
1669727640$19.50$19.50$19.50$19.50300$19.622236
1669727700$19.50$19.50$19.50$19.50200$19.621959
1669727880$19.50$19.51$19.50$19.51650$19.621034
1669727940$19.52$19.52$19.52$19.5211,300$19.610193
1669728360$19.51$19.51$19.51$19.5111,067$19.600593
1669728420$19.51$19.51$19.50$19.501,500$19.599387
1669728540$19.4907$19.50$19.4907$19.50335$19.599083
1669728600$19.50$19.50$19.50$19.50100$19.598998
1669728720$19.48$19.48$19.48$19.48100$19.598798
1669728840$19.48$19.48$19.48$19.48200$19.598598
1669728900$19.51$19.51$19.51$19.512,500$19.596772
1669728960$19.51$19.51$19.51$19.51100$19.596701
1669729320$19.47$19.47$19.47$19.47250$19.596438
1669729380$19.47$19.47$19.47$19.47100$19.596334
1669729440$19.48$19.48$19.48$19.481,000$19.595382
1669729800$19.50$19.50$19.50$19.50150$19.595253
1669729860$19.47$19.47$19.47$19.476,479$19.588963
1669729920$19.46$19.46$19.46$19.46100$19.588864
1669729980$19.46$19.46$19.46$19.46250$19.588577
1669730160$19.47$19.47$19.47$19.473,000$19.585851
1669730220$19.50$19.50$19.50$19.507,000$19.581558
1669730280$19.50$19.50$19.50$19.5010,000$19.576115
1669730460$19.51$19.51$19.51$19.51120$19.576062
1669730580$19.53$19.53$19.53$19.53150$19.576005
1669730640$19.53$19.53$19.53$19.53500$19.575853
1669730760$19.515$19.52$19.515$19.529,900$19.572393
1669730820$19.53$19.53$19.53$19.53125$19.572339
1669730880$19.55$19.55$19.54$19.5410,199$19.570457
1669730940$19.55$19.565$19.55$19.5615,590$19.569599
1669731060$19.55$19.55$19.55$19.552,500$19.569341
1669731120$19.54$19.54$19.54$19.54100$19.569325
1669731240$19.54$19.54$19.54$19.54259$19.569273
1669731300$19.55$19.55$19.54$19.5414,800$19.568652
1669731360$19.55$19.55$19.55$19.55600$19.568594
1669731420$19.55$19.56$19.55$19.56280$19.568573
1669731660$19.505$19.51$19.50$19.512,950$19.567606
1669731780$19.50$19.50$19.50$19.50100$19.567562
1669731840$19.51$19.51$19.51$19.51458$19.56743
1669731900$19.51$19.52$19.51$19.522,400$19.566756
1669732020$19.50$19.50$19.50$19.501,536$19.566252
1669732080$19.50$19.50$19.50$19.503,070$19.56526
1669732140$19.51$19.51$19.51$19.511,538$19.51
1669732200$19.50$19.53$19.50$19.5285,495$19.509475
1669732260$19.52$19.555$19.50$19.55557,964$19.51906
1669732320$19.56$19.575$19.55$19.56576,219$19.533803
1669732380$19.56$19.60$19.5599$19.6069,861$19.545074
1669732440$19.60$19.615$19.59$19.61558,879$19.554253
1669732500$19.615$19.621$19.605$19.618109,134$19.568464
1669732560$19.62$19.645$19.62$19.64528,101$19.572154
1669732620$19.65$19.65$19.62$19.625106,834$19.583249
1669732680$19.625$19.64$19.6143$19.62517,204$19.58443
1669732740$19.63$19.64$19.624$19.638315,623$19.585599
1669732800$19.64$19.65$19.6318$19.64568,315$19.590939
1669732860$19.65$19.666$19.6439$19.65533,810$19.59395
1669732920$19.65$19.65$19.635$19.64520,469$19.595264
1669732980$19.6401$19.6456$19.62$19.629233,024$19.596708
1669733040$19.62$19.62$19.59$19.5967,781$19.597025
1669733100$19.60$19.60$19.575$19.5975,262$19.596505
1669733160$19.59$19.605$19.59$19.6070,988$19.596608
1669733220$19.605$19.62$19.59$19.6283,538$19.597252
1669733280$19.615$19.645$19.6101$19.6486,846$19.598963
1669733340$19.65$19.66$19.62$19.62115,758$19.602982
1669733400$19.62$19.6301$19.61$19.6341,601$19.603557
1669733460$19.63$19.635$19.6101$19.6257,466$19.604208
1669733520$19.62$19.64$19.62$19.63517,371$19.604548
1669733580$19.6399$19.65$19.63$19.63649,644$19.605852
1669733640$19.6301$19.645$19.63$19.63522,163$19.606336
1669733700$19.63$19.63$19.61$19.61215,462$19.606398
1669733760$19.6122$19.6183$19.60$19.618,299$19.606413
1669733820$19.605$19.6099$19.5937$19.6099104,369$19.605982
1669733880$19.60$19.63$19.60$19.628,300$19.606053
1669733940$19.62$19.62$19.60$19.62153,401$19.60677
1669734000$19.62$19.65$19.62$19.6343,027$19.60773
1669734060$19.63$19.64$19.605$19.61130,173$19.608853
1669734120$19.605$19.6109$19.60$19.6032,285$19.608849
1669734180$19.60$19.6062$19.58$19.58525,851$19.60864
1669734240$19.59$19.5976$19.58$19.5934,880$19.6083
1669734300$19.59$19.60$19.5801$19.598325,290$19.608078
1669734360$19.595$19.63$19.5904$19.61531,843$19.608239
1669734420$19.61$19.625$19.61$19.6116,347$19.608296
1669734480$19.615$19.62$19.605$19.6119,199$19.608336
1669734540$19.61$19.62$19.605$19.61531,048$19.608384
1669734600$19.62$19.64$19.615$19.61540,600$19.608653
1669734660$19.62$19.62$19.605$19.60528,601$19.608675
1669734720$19.61$19.62$19.60$19.6113,304$19.608683
1669734780$19.6074$19.6074$19.59$19.609,128$19.608642
1669734840$19.60$19.64$19.60$19.6356,092$19.608743
1669734900$19.64$19.66$19.63$19.6653,968$19.609627
1669734960$19.6661$19.675$19.66$19.6791,145$19.611828
1669735020$19.665$19.67$19.65$19.650182,230$19.613188
1669735080$19.66$19.66$19.6501$19.65534,580$19.613784
1669735140$19.655$19.66$19.64$19.649437,850$19.614344
1669735200$19.65$19.665$19.645$19.6645,271$19.615021
1669735260$19.66$19.6641$19.65$19.6634,883$19.61558
1669735320$19.67$19.685$19.665$19.669551,632$19.616718
1669735380$19.67$19.68$19.6699$19.6716,065$19.617053
1669735440$19.6799$19.6959$19.6701$19.6945,298$19.618071
1669735500$19.69$19.70$19.685$19.6899242,629$19.624064
1669735560$19.69$19.716$19.685$19.71120,773$19.62696
1669735620$19.72$19.73$19.71$19.7126,135$19.627702
1669735680$19.72$19.73$19.715$19.7227,300$19.628493
1669735740$19.725$19.74$19.72$19.7280,025$19.630954
1669735800$19.7258$19.735$19.7201$19.7374,133$19.633141
1669735860$19.735$19.735$19.73$19.7353,200$19.633235
1669735920$19.73$19.735$19.7101$19.73115,948$19.636186
1669735980$19.7301$19.7311$19.72$19.72540,167$19.637198
1669736040$19.7204$19.725$19.71$19.7249,814$19.638341
1669736100$19.72$19.74$19.72$19.7241,815$19.639384
1669736160$19.72$19.7245$19.71$19.7277,496$19.64108
1669736220$19.7201$19.74$19.7201$19.7452,296$19.642343
1669736280$19.74$19.75$19.73$19.73577,232$19.644347
1669736340$19.735$19.737$19.725$19.72546,773$19.645392
1669736400$19.72$19.72$19.715$19.7215,760$19.64569
1669736460$19.71$19.72$19.71$19.7110,370$19.645876
1669736520$19.71$19.72$19.708$19.70833,386$19.646422
1669736580$19.71$19.71$19.69$19.699946,034$19.64699
1669736640$19.69$19.69$19.675$19.6846,946$19.647387
1669736700$19.68$19.7065$19.675$19.700442,404$19.647813
1669736760$19.71$19.7166$19.695$19.69541,446$19.648402
1669736820$19.6999$19.7099$19.6901$19.7037,900$19.648863
1669736880$19.70$19.71$19.695$19.70536,834$19.649341
1669736940$19.71$19.71$19.70$19.7037,042$19.649815
1669737000$19.6996$19.71$19.6996$19.70512,278$19.649969
1669737060$19.70$19.70$19.685$19.6913,035$19.650096
1669737120$19.69$19.70$19.68$19.6843,870$19.650512
1669737180$19.6871$19.6871$19.68$19.68019,200$19.650576
1669737240$19.6841$19.6841$19.675$19.67522,717$19.650727
1669737300$19.6712$19.675$19.67$19.6726,551$19.650847
1669737360$19.67$19.6722$19.666$19.6721,841$19.650941
1669737420$19.675$19.678$19.67$19.6782,793$19.650956
1669737480$19.675$19.685$19.67$19.6723,799$19.651116
1669737540$19.67$19.67$19.666$19.6760,718$19.651374
1669737600$19.67$19.675$19.66$19.6718,880$19.651453
1669737660$19.67$19.68$19.67$19.6810,095$19.651515
1669737720$19.67$19.67$19.66$19.6620,044$19.651566
1669737780$19.655$19.67$19.6537$19.6690,984$19.651761
1669737840$19.66$19.66$19.65$19.6568,039$19.651837
1669737900$19.65$19.6509$19.64$19.6421,600$19.651824
1669737960$19.65$19.655$19.6468$19.65525,033$19.651815
1669738020$19.66$19.665$19.65$19.6516,743$19.651841
1669738080$19.6504$19.6507$19.64$19.652,138$19.65184
1669738140$19.64$19.64$19.625$19.62597,911$19.651593
1669738200$19.6271$19.63$19.61$19.6237,501$19.651336
1669738260$19.62$19.63$19.6101$19.6228,145$19.651155
1669738320$19.62$19.63$19.60$19.6024,358$19.651004
1669738380$19.60$19.61$19.585$19.6134,487$19.650605
1669738440$19.6093$19.61$19.60$19.6119,400$19.650418
1669738500$19.6046$19.605$19.59$19.5914,085$19.650266
1669738560$19.595$19.595$19.57$19.586,105$19.650187
1669738620$19.5721$19.58$19.57$19.5726,677$19.6498
1669738680$19.56$19.57$19.56$19.5711,750$19.649607
1669738740$19.56$19.56$19.54$19.5533,425$19.648974
1669738800$19.555$19.56$19.535$19.56273,399$19.643502
1669738860$19.56$19.57$19.55$19.5657,973$19.642613
1669738920$19.55$19.56$19.55$19.5567,406$19.642497
1669738980$19.56$19.58$19.56$19.5893,592$19.641214
1669739040$19.57$19.5781$19.56$19.5716,397$19.641001
1669739100$19.57$19.57$19.5643$19.579,008$19.640884
1669739160$19.57$19.57$19.5635$19.5658,202$19.640776
1669739220$19.57$19.57$19.557$19.5621,100$19.64048
1669739280$19.56$19.56$19.55$19.5515,848$19.640228
1669739340$19.54$19.55$19.53$19.53582,483$19.638747
1669739400$19.53$19.54$19.525$19.53535,351$19.638097
1669739460$19.54$19.54$19.53$19.5326,685$19.637597
1669739520$19.53$19.535$19.5258$19.53527,348$19.637088
1669739580$19.5301$19.557$19.5301$19.55770,969$19.635939
1669739640$19.55$19.56$19.5499$19.555373,342$19.634986
1669739700$19.5504$19.57$19.5504$19.560177,542$19.634026
1669739760$19.57$19.62$19.57$19.615243,137$19.632442
1669739820$19.62$19.63$19.6146$19.62100,235$19.632249
1669739880$19.61$19.625$19.605$19.61517,180$19.6322
1669739940$19.615$19.62$19.61$19.629,536$19.632169
1669740000$19.62$19.6201$19.605$19.60547,700$19.632022
1669740060$19.62$19.6209$19.6105$19.62016,559$19.632006
1669740120$19.62$19.62$19.60$19.600114,034$19.631955
1669740180$19.60$19.61$19.595$19.6122,942$19.631857
1669740240$19.61$19.61$19.60$19.602,919$19.631843
1669740300$19.60$19.605$19.59$19.591714,157$19.631769
1669740360$19.595$19.5961$19.59$19.5965,112$19.631737
1669740420$19.59$19.59$19.58$19.5921,594$19.631586
1669740480$19.585$19.585$19.58$19.584,282$19.631555
1669740540$19.58$19.60$19.58$19.58526,902$19.631367
1669740600$19.59$19.59$19.575$19.58529,117$19.631141
1669740660$19.58$19.5844$19.57$19.5720,622$19.630967
1669740720$19.57$19.575$19.565$19.57512,128$19.630849
1669740780$19.575$19.58$19.57$19.5863,868$19.630266
1669740840$19.575$19.5822$19.57$19.58145,282$19.629146
1669740900$19.58$19.58$19.575$19.5816,604$19.629025
1669740960$19.58$19.595$19.58$19.5917,488$19.628982
1669741020$19.59$19.60$19.59$19.605,610$19.628952
1669741080$19.595$19.60$19.59$19.5917,297$19.628864
1669741140$19.60$19.60$19.595$19.6019,518$19.628778
1669741200$19.59$19.595$19.58$19.5824,722$19.628629
1669741260$19.58$19.5994$19.58$19.59515,434$19.628541
1669741320$19.595$19.60$19.59$19.5954,700$19.628518
1669741380$19.60$19.61$19.60$19.615,527$19.628497
1669741440$19.6029$19.605$19.60$19.602,000$19.628488
1669741500$19.60$19.61$19.60$19.60113,184$19.628477
1669741560$19.61$19.62$19.60$19.61511,806$19.628445
1669741620$19.61$19.62$19.61$19.627,648$19.628429
1669741680$19.615$19.62$19.60$19.6145,719$19.628288
1669741740$19.61$19.6105$19.605$19.610514,776$19.628247
1669741800$19.61$19.615$19.605$19.61017,406$19.628228
1669741860$19.6155$19.62$19.6155$19.622,100$19.628223
1669741920$19.611$19.618$19.60$19.6019,249$19.628166
1669741980$19.60$19.6061$19.60$19.60617,533$19.628136
1669742040$19.6011$19.61$19.60$19.604,275$19.628121
1669742100$19.6065$19.61$19.60$19.6077,020$19.628101
1669742160$19.60$19.60$19.585$19.5926,527$19.627965
1669742220$19.59$19.60$19.59$19.5924,344$19.627836
1669742280$19.595$19.5975$19.59$19.591,562$19.627828
1669742340$19.595$19.595$19.5801$19.58011,920$19.627817
1669742400$19.5899$19.5899$19.577$19.5779,100$19.627759
1669742460$19.5705$19.575$19.57$19.575,092$19.62772
1669742520$19.57$19.57$19.564$19.575,083$19.627677
1669742580$19.5654$19.57$19.5654$19.573,628$19.627645
1669742640$19.57$19.57$19.5601$19.56014,019$19.627571
1669742700$19.565$19.565$19.56$19.561,516$19.627558
1669742760$19.5653$19.57$19.56$19.56013,804$19.627523
1669742820$19.5643$19.57$19.5643$19.5656,250$19.627469
1669742880$19.57$19.57$19.56$19.5613,244$19.627344
1669742940$19.55$19.57$19.55$19.56714,336$19.6272
1669743000$19.565$19.565$19.555$19.567,300$19.62713
1669743060$19.56$19.56$19.56$19.568,700$19.627049
1669743120$19.565$19.565$19.56$19.561,400$19.627036
1669743180$19.565$19.57$19.5601$19.573,400$19.627009
1669743240$19.57$19.575$19.565$19.5753,900$19.626977
1669743300$19.575$19.575$19.56$19.5678,220$19.626909
1669743360$19.57$19.573$19.5611$19.5732,155$19.626891
1669743420$19.58$19.59$19.575$19.594,318$19.626864
1669743480$19.5825$19.5999$19.5825$19.591,700$19.626857
1669743540$19.59$19.5925$19.58$19.589,447$19.626798
1669743600$19.57$19.5799$19.57$19.57744$19.626794
1669743660$19.57$19.575$19.564$19.5713,978$19.626684
1669743720$19.57$19.575$19.56$19.574,150$19.626651
1669743780$19.57$19.57$19.5625$19.577,329$19.62659
1669743900$19.57$19.57$19.5601$19.56014,324$19.626553
1669743960$19.5601$19.566$19.5601$19.5661,312$19.626541
1669744020$19.565$19.565$19.56$19.56451,855$19.626525
1669744080$19.57$19.585$19.57$19.5855,250$19.626153
1669744200$19.5817$19.5899$19.5817$19.58993,688$19.626132
1669744260$19.5801$19.585$19.58$19.5812,244$19.626054
1669744320$19.575$19.58$19.57$19.57162,622$19.626035
1669744380$19.57$19.575$19.57$19.57500$19.626031
1669744440$19.5751$19.5751$19.57$19.572,400$19.626012
1669744500$19.57$19.575$19.5628$19.57519,335$19.625865
1669744560$19.575$19.58$19.575$19.5796926$19.62586
1669744620$19.58$19.585$19.58$19.582,626$19.625844
1669744680$19.59$19.59$19.585$19.594,800$19.625819
1669744740$19.5808$19.5884$19.575$19.5759,702$19.625758
1669744800$19.575$19.58$19.57$19.57016,660$19.625711
1669744860$19.575$19.58$19.575$19.575800$19.625706
1669744920$19.58$19.59$19.58$19.58325,079$19.625664
1669744980$19.58$19.59$19.58$19.5851,502$19.625656
1669745040$19.58$19.585$19.58$19.581,300$19.625648
1669745100$19.585$19.59$19.58$19.592,099$19.625636
1669745160$19.5811$19.595$19.5811$19.594,588$19.625614
1669745220$19.59$19.6067$19.59$19.606711,325$19.625572
1669745280$19.60$19.6001$19.595$19.5967,448$19.625546
1669745340$19.60$19.60$19.60$19.60500$19.625544
1669745400$19.5965$19.60$19.59$19.601,037$19.625539
1669745460$19.59$19.59$19.585$19.593,550$19.625521
1669745520$19.59$19.60$19.59$19.59521,175$19.625422
1669745580$19.595$19.599$19.59$19.5953,393$19.625409
1669745640$19.5905$19.60$19.5905$19.6046,277$19.625226
1669745700$19.6099$19.6099$19.5801$19.58514,400$19.625182
1669745760$19.585$19.585$19.572$19.5729,733$19.625122
1669745820$19.575$19.58$19.575$19.58900$19.625116
1669745880$19.58$19.58$19.565$19.57521,316$19.624968
1669745940$19.5729$19.58$19.5648$19.577,677$19.624912
1669746000$19.57$19.58$19.56$19.5618,276$19.624774
1669746060$19.56$19.56$19.56$19.56350$19.624771
1669746120$19.56$19.565$19.56$19.5652,157$19.624754
1669746180$19.56$19.5695$19.56$19.5651,550$19.624741
1669746240$19.57$19.5844$19.565$19.5831,645$19.624537
1669746300$19.58$19.58$19.565$19.56515,829$19.624424
1669746360$19.56$19.575$19.56$19.57517,485$19.624286
1669746420$19.58$19.58$19.56$19.565,324$19.624248
1669746480$19.56$19.565$19.56$19.5652,403$19.624227
1669746540$19.5601$19.565$19.555$19.559913,702$19.624113
1669746660$19.55$19.55$19.545$19.54512,820$19.623929
1669746720$19.55$19.55$19.5411$19.552,000$19.623909
1669746780$19.55$19.56$19.5457$19.5556,841$19.623842
1669746840$19.555$19.555$19.5439$19.55528,910$19.623562
1669746900$19.55$19.5511$19.55$19.55081,600$19.623548
1669746960$19.5521$19.5521$19.5521$19.5521100$19.623546
1669747020$19.5508$19.5508$19.5401$19.540110,336$19.623445
1669747080$19.55$19.555$19.55$19.5551,855$19.623427
1669747140$19.555$19.565$19.555$19.5653,250$19.623399
1669747200$19.565$19.565$19.5547$19.55475,265$19.623355
1669747260$19.5501$19.5593$19.55$19.5556,684$19.623296
1669747380$19.555$19.555$19.555$19.555800$19.623289
1669747440$19.55$19.55$19.55$19.552,920$19.62326
1669747560$19.5431$19.55$19.54$19.54325,730$19.623204
1669747620$19.54$19.545$19.54$19.544,900$19.623154
1669747680$19.54$19.545$19.535$19.549,048$19.623055
1669747740$19.535$19.5399$19.5311$19.53991,009$19.623045
1669747800$19.5317$19.5317$19.5296$19.5311,460$19.622908
1669747860$19.52$19.5299$19.52$19.52998,475$19.622798
1669747920$19.52$19.525$19.5101$19.5219,922$19.622532
1669747980$19.52$19.5242$19.52$19.5216,392$19.622317
1669748040$19.52$19.53$19.52$19.5266,441$19.622238
1669748100$19.53$19.535$19.53$19.5354,306$19.622188
1669748160$19.5348$19.54$19.5348$19.5412,692$19.62205
1669748220$19.54$19.57$19.54$19.5743,641$19.621666
1669748280$19.57$19.59$19.57$19.5929,870$19.621531
1669748340$19.5901$19.60$19.59$19.5924,920$19.621436
1669748400$19.595$19.595$19.58$19.5838,404$19.62128
1669748460$19.58$19.585$19.58$19.588,000$19.621237
1669748520$19.585$19.585$19.58$19.58400$19.621234
1669748580$19.58$19.60$19.58$19.590338,430$19.621042
1669748640$19.5901$19.5999$19.59$19.5926,610$19.620964
1669748700$19.5992$19.6001$19.59$19.599912,715$19.620929
1669748760$19.59$19.59$19.59$19.59851$19.620925
1669748820$19.59$19.60$19.59$19.6028,998$19.620827
1669748880$19.60$19.605$19.595$19.60117,365$19.620809
1669748940$19.6003$19.61$19.6003$19.613,100$19.6208
1669749000$19.6001$19.6001$19.6001$19.6001255$19.620799
1669749060$19.605$19.605$19.605$19.605100$19.6208
1669749120$19.60$19.605$19.60$19.6059,538$19.620776
1669749180$19.605$19.605$19.60$19.60796$19.620773
1669749240$19.608$19.616$19.60$19.6166,888$19.620766
1669749300$19.615$19.6165$19.605$19.6114,968$19.620744
1669749360$19.61$19.62$19.61$19.610142,148$19.62069
1669749420$19.61$19.62$19.6001$19.60519,406$19.620662
1669749480$19.605$19.61$19.60$19.6114,166$19.620637
1669749540$19.61$19.6199$19.6001$19.614242,543$19.620592
1669749600$19.615$19.62$19.61$19.61549,579$19.620563
1669749660$19.62$19.62$19.61$19.614323,223$19.620559
1669749720$19.6113$19.6174$19.61$19.61749,974$19.620551
1669749780$19.6101$19.62$19.61$19.6159,663$19.620546
1669749840$19.615$19.6152$19.60$19.6048,406$19.620483
1669749900$19.6027$19.6096$19.60$19.6052,750$19.620477
1669749960$19.6099$19.6099$19.5901$19.6037,654$19.62038
1669750020$19.595$19.5952$19.58$19.5814,379$19.620324
1669750080$19.5899$19.5899$19.5813$19.58132,480$19.620314
1669750140$19.59$19.59$19.5825$19.58251,864$19.620307
1669750200$19.58$19.5899$19.5729$19.576139,505$19.620128
1669750260$19.57$19.58$19.57$19.5757,677$19.620085
1669750320$19.575$19.5853$19.575$19.585311,238$19.620032
1669750380$19.5847$19.5891$19.57$19.57514,469$19.619965
1669750440$19.57$19.58$19.57$19.588,431$19.619918
1669750500$19.5701$19.585$19.5701$19.5812,516$19.619859
1669750560$19.57$19.5799$19.565$19.5653,230$19.619842
1669750620$19.565$19.57$19.565$19.572,300$19.619827
1669750680$19.565$19.5701$19.56$19.577,998$19.61978
1669750740$19.57$19.5799$19.5697$19.57999,082$19.619731
1669750800$19.58$19.58$19.575$19.575600$19.619727
1669750860$19.5712$19.575$19.57$19.57014,567$19.619701
1669750920$19.575$19.58$19.5701$19.5751,005$19.619696
1669750980$19.5794$19.5898$19.575$19.57514,726$19.619627
1669751040$19.578$19.578$19.57$19.57600$19.619624
1669751100$19.5753$19.5753$19.57$19.5715,964$19.61954
1669751160$19.565$19.5668$19.5617$19.5651,279$19.619532
1669751280$19.5646$19.57$19.5601$19.56295,978$19.619494
1669751340$19.565$19.5655$19.56$19.5610,464$19.619425
1669751400$19.56$19.56$19.55$19.5551,548$19.619413
1669751460$19.555$19.56$19.5515$19.55418,603$19.61935
1669751520$19.5599$19.56$19.555$19.565,754$19.619309
1669751580$19.565$19.565$19.56$19.562,000$19.619296
1669751640$19.56$19.56$19.55$19.550122,148$19.619139
1669751700$19.56$19.57$19.555$19.56541,901$19.618868
1669751760$19.5638$19.57$19.5625$19.5716,600$19.618761
1669751820$19.5601$19.5699$19.5601$19.56991,230$19.618753
1669751880$19.57$19.575$19.56$19.570112,490$19.61868
1669751940$19.57$19.575$19.565$19.571163,054$19.618305
1669752000$19.575$19.575$19.5611$19.56511,938$19.618238
1669752060$19.565$19.5652$19.56$19.565,493$19.618202
1669752120$19.5601$19.5601$19.55$19.55519,321$19.618067
1669752180$19.55$19.55$19.55$19.55219$19.618064
1669752240$19.56$19.56$19.555$19.5551,643$19.618053
1669752300$19.56$19.565$19.555$19.5618,800$19.617928
1669752360$19.56$19.565$19.56$19.56902$19.617922
1669752420$19.565$19.57$19.56$19.5632,600$19.617709
1669752480$19.565$19.5699$19.565$19.56991,500$19.617699
1669752540$19.57$19.57$19.56$19.562,147$19.617687
1669752600$19.56$19.5601$19.55$19.5557,786$19.617633
1669752660$19.5565$19.56$19.5501$19.5563,554$19.617608
1669752720$19.56$19.56$19.56$19.562,200$19.617594
1669752780$19.56$19.56$19.555$19.561,716$19.617582
1669752840$19.56$19.56$19.55$19.556,500$19.617535
1669752900$19.555$19.5587$19.552$19.5553,253$19.617513
1669752960$19.555$19.56$19.55$19.5541,755$19.617241
1669753020$19.555$19.56$19.55$19.562,314$19.617225
1669753080$19.555$19.555$19.5531$19.5531382$19.617222
1669753140$19.555$19.56$19.554$19.55994,186$19.617195
1669753200$19.56$19.56$19.5513$19.55253,455$19.617172
1669753260$19.5517$19.555$19.55$19.55515,030$19.617063
1669753320$19.555$19.555$19.553$19.553981$19.617056
1669753380$19.55$19.555$19.545$19.5459,568$19.616984
1669753440$19.55$19.55$19.545$19.55500$19.61698
1669753500$19.55$19.55$19.54$19.5481,865$19.616965
1669753560$19.55$19.55$19.54$19.548,845$19.616893
1669753620$19.55$19.555$19.54$19.550134,890$19.616634
1669753680$19.555$19.555$19.5501$19.5554,738$19.616602
1669753740$19.56$19.56$19.55$19.5558,385$19.616542
1669753800$19.555$19.555$19.55$19.5554,226$19.616513
1669753860$19.555$19.556$19.5501$19.556810$19.616506
1669753920$19.5506$19.56$19.5506$19.564,876$19.616474
1669753980$19.5501$19.565$19.5501$19.5612,072$19.616394
1669754040$19.565$19.57$19.5601$19.563528,083$19.61624
1669754100$19.5659$19.5659$19.5601$19.5652,336$19.616226
1669754160$19.56$19.5651$19.56$19.5626,041$19.616072
1669754220$19.565$19.565$19.555$19.5626,959$19.615905
1669754280$19.5535$19.56$19.5535$19.55913,608$19.615882
1669754340$19.555$19.56$19.5501$19.5552,848$19.615864
1669754400$19.5501$19.56$19.5501$19.55351,299$19.615855
1669754460$19.5559$19.56$19.5547$19.562,609$19.615838
1669754520$19.56$19.56$19.5549$19.562,480$19.615822
1669754580$19.56$19.565$19.553$19.56517,109$19.615721
1669754640$19.565$19.5699$19.5553$19.555340,899$19.615477
1669754700$19.56$19.56$19.55$19.5553,045$19.615458
1669754760$19.555$19.56$19.555$19.564,420$19.61543
1669754820$19.555$19.5554$19.5501$19.55515,240$19.61533
1669754880$19.555$19.56$19.55$19.5556,529$19.615287
1669754940$19.555$19.5599$19.55$19.55510,979$19.615215
1669755000$19.555$19.56$19.55$19.5522,479$19.615063
1669755060$19.55$19.555$19.54$19.54580,365$19.614488
1669755120$19.545$19.55$19.54$19.54511,643$19.614403
1669755180$19.545$19.55$19.54$19.54528,623$19.61419
1669755240$19.545$19.55$19.54$19.5523,106$19.614015
1669755300$19.55$19.56$19.54$19.5689,920$19.61341
1669755360$19.56$19.5699$19.555$19.56550,923$19.613137
1669755420$19.56$19.5699$19.56$19.566121,348$19.613028
1669755480$19.5699$19.57$19.56$19.56110,982$19.612441
1669755540$19.56$19.5699$19.545$19.55274,582$19.609779
1669755600$19.56$19.56$19.56$19.56206,547$19.609625
1669755660$19.56$19.56$19.56$19.561,000$19.60962
1669755720$19.56$19.56$19.56$19.562,027$19.609611
1669755960$19.55$19.55$19.55$19.557,300$19.609738
1669756020$19.55$19.55$19.55$19.55440$19.609736
1669756080$19.55$19.55$19.55$19.555,390$19.609706
1669756260$19.55$19.55$19.55$19.556,587$19.60967
1669756320$19.55$19.55$19.55$19.5514,700$19.60959
1669756380$19.55$19.55$19.55$19.55100$19.609589
1669756500$19.55$19.55$19.55$19.5520,523$19.609477
1669756680$19.56$19.56$19.56$19.561,200$19.609471