AMD Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. AMD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653034200$99.37$99.37$99.32$99.34400$99.342129
1653034260$99.31$99.33$99.15$99.151,398$99.265104
1653034320$99.16$99.16$99.05$99.05963$99.203076
1653034380$99.02$99.03$98.28$98.283,754$99.051643
1653034440$98.90$98.90$98.90$98.90100$99.047388
1653034500$98.94$98.94$98.90$98.90200$99.038076
1653034560$98.79$98.79$98.78$98.78574$99.018799
1653034620$98.75$98.75$98.74$98.74200$99.011993
1653034680$98.74$98.74$98.74$98.74400$98.998129
1653034740$98.88$98.93$98.88$98.93803$98.988715
1653034800$98.99$99.00$98.96$99.00747$98.988413
1653034860$99.00$99.10$99.00$99.10200$98.989186
1653034920$99.00$99.00$98.96$98.96225$98.989744
1653034980$99.09$99.21$99.09$99.21331$98.994382
1653035100$99.16$99.16$99.16$99.16100$98.996929
1653035280$99.17$99.17$99.17$99.17151$99.004356
1653035340$99.26$99.36$99.26$99.261,171$99.028943
1653035400$99.28$99.34$99.26$99.332,423$99.064184
1653035460$99.34$99.36$99.33$99.33600$99.083601
1653035520$99.32$99.32$99.30$99.32629$99.094576
1653035580$99.36$99.37$99.36$99.371,160$99.108871
1653035640$99.35$99.38$99.35$99.381,622$99.12756
1653035700$99.43$99.45$99.43$99.45200$99.133523
1653035760$99.44$99.44$99.44$99.44100$99.13471
1653035820$99.31$99.31$99.30$99.30596$99.140844
1653035880$99.25$99.34$99.25$99.34240$99.143505
1653035940$99.34$99.34$99.33$99.33200$99.145517
1653036180$99.39$99.50$99.39$99.4111,562$99.24648
1653036240$99.41$99.42$99.41$99.42394$99.248975
1653036300$99.41$99.41$99.41$99.41100$99.250078
1653036540$99.25$99.25$99.25$99.25556$99.251047
1653036900$99.30$99.30$99.30$99.30254$99.251622
1653037200$99.20$99.20$99.20$99.20100$99.251608
1653037260$99.08$99.08$99.08$99.08147$99.248872
1653037560$99.25$99.25$99.25$99.25150$99.249301
1653037800$99.30$99.30$99.30$99.30100$99.249461
1653037920$99.31$99.32$99.31$99.32200$99.250464
1653037980$99.39$99.40$99.39$99.40335$99.251806
1653038040$99.39$99.45$99.39$99.45880$99.257556
1653038160$99.45$99.45$99.45$99.45100$99.258608
1653038280$99.51$99.55$99.51$99.55400$99.263143
1653038340$99.48$99.48$99.48$99.48100$99.263858
1653038400$99.45$99.45$99.45$99.45212$99.265614
1653038460$99.42$99.42$99.36$99.36894$99.268292
1653038700$99.35$99.35$99.35$99.35500$99.269874
1653038760$99.35$99.35$99.31$99.321,683$99.271694
1653039000$99.30$99.30$99.30$99.30105$99.271729
1653039300$99.26$99.26$99.26$99.26266$99.271723
1653039420$99.26$99.26$99.26$99.26100$99.271704
1653039540$99.26$99.26$99.26$99.26257$99.271555
1653039600$99.22$99.22$99.20$99.20235$99.270308
1653039660$99.15$99.15$99.15$99.15188$99.26993
1653039720$99.15$99.15$99.12$99.12297$99.269134
1653039780$99.10$99.10$99.02$99.032,177$99.261522
1653039840$99.10$99.10$99.02$99.02350$99.259975
1653039900$99.04$99.04$99.03$99.03200$99.258941
1653040020$99.23$99.29$99.23$99.29404$99.258682
1653040080$99.26$99.26$99.26$99.26100$99.258678
1653040320$99.24$99.24$99.15$99.15300$99.257893
1653040380$99.15$99.25$99.15$99.25200$99.257643
1653040500$99.25$99.25$99.15$99.15317$99.256892
1653040680$99.28$99.29$99.28$99.29300$99.257066
1653041280$99.28$99.28$99.28$99.28100$99.256889
1653041400$99.25$99.25$99.25$99.25100$99.256997
1653041760$99.14$99.15$99.14$99.15374$99.254661
1653041820$99.08$99.08$99.08$99.08227$99.254121
1653042060$99.11$99.11$99.09$99.09232$99.252915
1653042120$99.10$99.11$99.09$99.11361$99.252088
1653042180$99.12$99.15$99.12$99.151,202$99.250363
1653042420$99.15$99.15$99.15$99.15300$99.249672
1653042480$99.15$99.19$99.15$99.19400$99.249127
1653042600$99.19$99.19$99.19$99.19615$99.248659
1653042720$99.08$99.08$99.02$99.02782$99.244802
1653042840$99.08$99.08$99.08$99.08100$99.244374
1653042900$99.04$99.04$99.02$99.02200$99.243572
1653043020$99.02$99.02$99.02$99.02116$99.242787
1653043140$99.03$99.03$99.01$99.01750$99.240514
1653043200$99.02$99.08$99.02$99.08200$99.240035
1653043380$99.06$99.06$99.06$99.06100$99.239517
1653043440$99.02$99.02$99.02$99.02282$99.238449
1653043500$99.04$99.04$99.04$99.04100$99.238208
1653043560$99.04$99.04$99.02$99.02200$99.237614
1653043680$99.00$99.00$99.00$99.00576$99.234852
1653043920$98.96$98.96$98.90$98.90215$99.232772
1653044040$98.83$98.83$98.82$98.82200$99.23116
1653044100$98.80$98.83$98.80$98.83211$99.228223
1653044280$98.88$98.88$98.88$98.88200$99.227331
1653044400$98.92$99.00$98.74$98.755,537$99.19397
1653044460$98.63$98.63$98.63$98.63100$99.190932
1653044520$98.64$98.80$98.63$98.802,284$99.176714
1653044580$98.86$98.86$98.76$98.761,719$99.167591
1653044640$98.80$98.80$98.76$98.792,259$99.154909
1653044700$98.79$98.89$98.79$98.851,658$99.143695
1653044760$98.82$98.85$98.73$98.738,640$99.113377
1653044820$98.82$98.90$98.77$98.783,350$99.10321
1653044880$98.78$98.90$98.78$98.806,001$99.090557
1653044940$98.81$98.90$98.80$98.852,349$99.085192
1653045000$98.85$98.85$98.85$98.85403$99.084423
1653045060$98.85$98.89$98.83$98.882,206$99.079979
1653045120$98.87$98.98$98.87$98.981,470$99.077467
1653045180$98.93$98.97$98.93$98.971,200$99.075957
1653045240$98.95$98.96$98.95$98.951,015$99.07482
1653045300$98.99$99.07$98.99$99.036,239$99.071573
1653045360$99.05$99.05$99.02$99.04400$99.071433
1653045420$99.00$99.01$99.00$99.001,008$99.070685
1653045480$99.00$99.00$98.99$98.99600$99.069694
1653045540$98.99$98.99$98.99$98.99140$99.069424
1653045600$99.00$99.04$98.96$99.04600$99.068369
1653045660$98.96$99.00$98.94$99.00986$99.067512
1653045720$98.95$98.95$98.95$98.95209$99.067315
1653045780$98.96$98.96$98.90$98.901,965$99.065295
1653045840$98.99$99.00$98.98$98.98688$99.064807
1653045900$98.91$98.93$98.90$98.90900$99.063678
1653045960$98.88$98.89$98.88$98.89350$99.062726
1653046020$98.90$98.93$98.90$98.93376$99.061969
1653046140$98.89$98.99$98.89$98.991,069$99.060067
1653046260$98.97$99.05$98.97$99.052,171$99.058927
1653046320$99.05$99.10$99.05$99.101,164$99.059157
1653046380$99.05$99.15$99.05$99.101,713$99.059928
1653046440$99.15$99.15$99.10$99.121,996$99.061052
1653046500$99.10$99.12$99.10$99.12700$99.061303
1653046560$99.10$99.10$99.10$99.10503$99.061512
1653046680$99.06$99.06$99.05$99.05390$99.061527
1653046740$99.05$99.05$99.05$99.05100$99.061514
1653046800$99.05$99.05$98.94$98.943,434$99.060287
1653046860$98.95$99.00$98.95$99.00744$99.059908
1653046920$99.00$99.01$99.00$99.01300$99.059648
1653046980$99.00$99.05$99.00$99.051,899$99.059331
1653047040$99.01$99.02$99.00$99.021,340$99.058862
1653047100$99.02$99.02$99.02$99.02100$99.058826
1653047220$99.05$99.05$99.05$99.05757$99.058768
1653047280$99.05$99.05$99.00$99.001,750$99.058315
1653047340$99.07$99.17$99.07$99.152,377$99.059442
1653047400$99.11$99.20$99.10$99.203,910$99.061891
1653047460$99.20$99.32$99.20$99.323,647$99.067434
1653047520$99.40$99.46$99.40$99.405,886$99.083475
1653047580$99.40$99.40$99.28$99.281,599$99.086347
1653047640$99.30$99.34$99.30$99.34998$99.087952
1653047700$99.41$99.41$99.35$99.351,510$99.091776
1653047760$99.31$99.31$99.23$99.232,439$99.094921
1653047820$99.24$99.24$99.24$99.24400$99.095455
1653047880$99.20$99.21$99.17$99.171,800$99.096726
1653047940$99.27$99.27$99.15$99.154,425$99.099905
1653048000$98.755$99.46$98.53$99.1899107,687$99.069304
1653048060$99.1899$99.29$97.66$99.294,534$99.06679
1653048120$99.21$99.35$99.21$99.302,762$99.069404
1653048180$99.31$99.31$99.18$99.182,700$99.071147
1653048240$99.20$99.20$99.1101$99.144,403$98.532393
1653048300$99.15$99.19$99.14$99.183,367$98.538665
1653048360$99.1999$99.20$99.1999$99.20500$98.540784
1653048420$99.20$99.20$99.1401$99.14013,435$98.546042
1653048480$99.14$99.15$99.10$99.152,709$98.549929
1653048540$99.15$99.18$99.14$99.182,900$98.554404
1653048600$99.15$99.20$99.12$99.125,751$98.564116
1653048660$99.1301$99.19$99.1301$99.19500$98.565321
1653048720$99.13$99.13$99.12$99.12237$98.566435
1653048780$99.1699$99.1699$99.08$99.08701$98.567833
1653048840$99.08$99.14$98.95$99.035,577$98.575722
1653048900$99.0399$99.04$99.01$99.031,050$98.576858
1653048960$99.0301$99.08$99.01$99.041,350$98.579161
1653049020$99.04$99.05$99.0113$99.01132,510$98.582814
1653049080$99.02$99.05$99.00$99.052,638$98.585887
1653049140$99.06$99.09$99.06$99.09927$98.586981
1653049200$99.06$99.10$99.05$99.101,898$98.589823
1653049260$99.11$99.20$99.11$99.202,390$98.59431
1653049320$99.25$99.26$99.20$99.261,657$98.597602
1653049380$99.27$99.28$99.21$99.251,220$98.600635
1653049440$99.21$99.22$99.1706$99.17061,200$98.602643
1653049500$99.2499$99.2499$99.20$99.212,000$98.605141
1653049560$99.2201$99.2201$99.12$99.121,551$98.607188
1653049620$99.08$99.1078$99.05$99.052,829$98.611077
1653049680$99.0502$99.10$99.05$99.08600$98.612485
1653049740$99.12$99.1699$99.12$99.1699654$98.613515
1653049800$99.14$99.14$99.07$99.109,852$98.622179
1653049860$99.10$99.14$99.02$99.026,193$98.628619
1653049920$99.02$99.08$98.90$98.909,248$98.635647
1653049980$98.94$98.97$98.92$98.972,855$98.637593
1653050040$98.97$98.97$98.96$98.96900$98.638398
1653050100$98.98$98.99$98.96$98.983,292$98.641238
1653050160$99.0601$99.10$99.05$99.065,526$98.645986
1653050220$99.05$99.05$99.03$99.051,003$98.647039
1653050280$99.04$99.09$99.04$99.075,147$98.651354
1653050340$99.07$99.07$98.98$99.015,752$98.656374
1653050400$98.95$98.99$98.91$98.912,365$98.657895
1653050460$98.90$98.9099$98.80$98.82244,655$98.66005
1653050520$98.89$98.91$98.83$98.842,560$98.6618
1653050580$98.88$98.8895$98.80$98.813,816$98.663344
1653050640$98.83$98.90$98.83$98.881,471$98.664272
1653050700$98.85$98.9001$98.85$98.8611,576$98.668942
1653050760$98.86$99.04$98.86$98.944,273$98.671665
1653050820$98.9301$98.9301$98.80$98.805,041$98.673691
1653050880$98.83$98.87$98.74$98.803,293$98.67501
1653050940$98.71$98.78$98.70$98.7810,738$98.675734
1653051000$98.7501$98.77$98.68$98.680412,914$98.676629
1653051060$98.75$98.75$98.6554$98.753,853$98.676895
1653051120$98.6801$98.78$98.6601$98.785,865$98.67757
1653051180$98.81$98.81$98.6954$98.69542,000$98.677879
1653051240$98.68$98.74$98.60$98.618,270$98.677317
1653051300$98.63$98.79$98.624$98.683,750$98.677557
1653051360$98.65$98.73$98.60$98.732,003$98.677547
1653051420$98.73$98.73$98.70$98.731,200$98.677687
1653051480$98.78$98.85$98.74$98.75993,155$98.678478
1653051540$98.76$98.83$98.75$98.783,264$98.679255
1653051600$98.81$98.81$98.75$98.811,773$98.67983
1653051660$98.84$98.84$98.80$98.823,074$98.680636
1653051720$98.80$98.80$98.78$98.78353$98.680751
1653051780$98.82$98.82$98.81$98.811,285$98.68124
1653051840$98.82$98.82$98.76$98.764,300$98.682106
1653051900$98.79$98.85$98.76$98.854,047$98.682828
1653051960$98.97$98.97$98.89$98.891,581$98.684001
1653052020$98.89$98.94$98.89$98.93851$98.684585
1653052080$98.94$98.94$98.90$98.90800$98.685007
1653052140$98.86$98.86$98.77$98.771,698$98.685391
1653052200$98.80$98.80$98.76$98.763,969$98.686277
1653052260$98.82$98.82$98.74$98.743,580$98.68686
1653052320$98.78$98.82$98.75$98.784,648$98.687587
1653052380$98.78$98.85$98.78$98.851,313$98.687893
1653052440$98.82$98.94$98.82$98.943,921$98.689494
1653052500$98.91$98.95$98.91$98.951,360$98.690272
1653052560$98.97$98.98$98.95$98.954,152$98.691965
1653052620$98.98$98.98$98.82$98.852,683$98.693726
1653052680$98.81$98.85$98.75$98.7510,209$98.694966
1653052740$98.77$98.83$98.7601$98.82500$98.695126
1653052800$98.84$98.84$98.7701$98.841,500$98.695519
1653052860$98.84$98.91$98.84$98.91850$98.69597
1653052920$98.86$99.07$98.86$99.016,320$98.699177
1653052980$99.01$99.06$99.01$99.057,529$98.703299
1653053040$99.0899$99.0899$99.03$99.034,898$98.705745
1653053100$99.10$99.15$99.03$99.103,815$98.708491
1653053160$99.14$99.23$99.14$99.165,757$98.713354
1653053220$99.20$99.25$99.06$99.064,230$98.71751
1653053280$98.91$99.01$98.49$98.5718,593$98.716691
1653053340$98.58$98.58$98.40$98.4615,123$98.409878
1653053400$98.385$98.64$97.89$98.1311,309,146$98.289707
1653053460$98.15$98.36$97.37$97.5489579,682$98.177749
1653053520$97.54$97.90$97.36$97.52486,617$98.065662
1653053580$97.52$97.93$97.43$97.91435,523$98.012586
1653053640$97.92$98.12$97.53$97.6506609,524$97.992711
1653053700$97.635$97.71$97.07$97.12571,806$97.895039
1653053760$97.11$97.45$96.90$97.09501,387$97.815824
1653053820$97.10$97.41$96.99$97.25368,370$97.773149
1653053880$97.25$97.67$97.22$97.425439,626$97.745771
1653053940$97.42$97.75$97.39$97.46548,634$97.727776
1653054000$97.44$97.46$97.17$97.28579,982$97.690274
1653054060$97.2799$97.46$96.96$97.08643,178$97.643515
1653054120$97.0836$97.60$96.99$97.39653,839$97.617994
1653054180$97.39$97.61$97.02$97.12553,388$97.600438
1653054240$97.11$97.47$97.0501$97.4124368,614$97.586104
1653054300$97.43$97.52$96.53$96.78756,184$97.538515
1653054360$96.7801$96.85$96.33$96.365488,968$97.489741
1653054420$96.36$96.50$96.0421$96.0511491,483$97.434196
1653054480$96.0418$96.44$95.93$96.165535,598$97.371901
1653054540$96.155$96.34$96.05$96.1399405,732$97.329408
1653054600$96.14$96.43$96.03$96.2904403,945$97.291931
1653054660$96.3001$96.60$96.10$96.325579,417$97.248089
1653054720$96.3245$96.56$96.23$96.4199352,039$97.224145
1653054780$96.40$96.50$96.15$96.2861365,815$97.198746
1653054840$96.2781$96.47$96.17$96.21402,674$97.172495
1653054900$96.21$96.3254$96.0201$96.15406,943$97.143307
1653054960$96.1426$96.30$95.81$96.1605543,601$97.102236
1653055020$96.1501$96.37$95.96$96.295312,775$97.082499
1653055080$96.30$96.71$96.16$96.5728547,971$97.062786
1653055140$96.57$96.64$96.2532$96.33377,302$97.048512
1653055200$96.32$96.46$95.74$95.8489497,707$97.018072
1653055260$95.85$96.1076$95.43$95.43563,161$96.976763
1653055320$95.42$95.71$95.30$95.50427,781$96.940185
1653055380$95.50$95.62$95.31$95.4501318,714$96.913016
1653055440$95.48$95.82$95.41$95.7053369,942$96.886414
1653055500$95.71$95.79$95.47$95.5003317,815$96.86457
1653055560$95.505$95.635$95.32$95.45291,786$96.84204
1653055620$95.48$95.4901$94.92$94.98542,626$96.79262
1653055680$94.99$95.04$94.765$94.781362,824$96.757612
1653055740$94.82$94.92$94.71$94.87343,652$96.723757
1653055800$94.87$94.8818$94.61$94.8001413,426$96.682936
1653055860$94.81$95.09$94.67$95.0401456,016$96.643846
1653055920$95.04$95.17$94.83$95.09387,638$96.613559
1653055980$95.09$95.135$94.90$95.06338,735$96.587537
1653056040$95.04$95.27$94.88$95.24345,127$96.563009
1653056100$95.26$95.395$95.13$95.22408,457$96.539209
1653056160$95.25$95.41$95.13$95.2255387,230$96.516928
1653056220$95.225$95.283$95.01$95.17284,565$96.499736
1653056280$95.16$95.32$95.04$95.17307,014$96.482155
1653056340$95.17$95.24$95.06$95.18284,423$96.465845
1653056400$95.1609$95.2865$94.87$94.875397,962$96.442447
1653056460$94.8789$94.9299$94.58$94.67449,022$96.411466
1653056520$94.66$95.04$94.65$94.9199356,877$96.388862
1653056580$94.92$95.18$94.92$95.08350,156$96.370421
1653056640$95.08$95.395$94.9376$95.2811331,295$96.354904
1653056700$95.30$95.5901$95.30$95.37367,528$96.342045
1653056760$95.37$95.59$95.358$95.58329,011$96.330997
1653056820$95.57$95.77$95.36$95.64498,935$96.316633
1653056880$95.64$96.00$95.59$95.998444,627$96.30805
1653056940$95.9981$96.23$95.93$96.135632,259$96.302991
1653057000$96.1388$96.1482$95.84$96.03461,898$96.297583
1653057060$96.05$96.08$95.71$95.905329,871$96.292554
1653057120$95.8942$96.2269$95.86$96.00469,795$96.288691
1653057180$95.9917$96.08$95.75$95.95329,009$96.284252
1653057240$95.94$95.94$95.56$95.75368,792$96.27723
1653057300$95.73$95.8887$95.575$95.7899243,860$96.272762
1653057360$95.78$95.96$95.71$95.9562237,655$96.269372
1653057420$95.9599$96.01$95.65$95.8209245,811$96.265784
1653057480$95.83$95.89$95.56$95.5842226,727$96.261764
1653057540$95.59$95.73$95.46$95.71283,193$96.255567
1653057600$95.72$95.80$95.57$95.80250,744$96.25102
1653057660$95.80$95.99$95.7899$95.85267,433$96.248045
1653057720$95.85$96.00$95.73$95.82274,673$96.244558
1653057780$95.81$95.95$95.68$95.92284,462$96.240771
1653057840$95.92$96.12$95.92$96.0301335,463$96.238898
1653057900$96.0375$96.0602$95.77$96.0111300,088$96.236078
1653057960$95.99$96.11$95.78$95.80301,126$96.233212
1653058020$95.79$95.80$95.31$95.36429,475$96.223791
1653058080$95.35$95.55$95.3248$95.525228,193$96.218584
1653058140$95.5288$95.5288$95.2623$95.30215,137$96.213144
1653058200$95.30$95.3879$94.89$94.8901299,796$96.203675
1653058260$94.90$95.05$94.66$94.685357,580$96.189544
1653058320$94.685$94.77$94.44$94.6572479,047$96.166985
1653058380$94.65$94.7899$94.55$94.71231,745$96.157076
1653058440$94.71$94.77$94.58$94.59261,466$96.146158
1653058500$94.59$94.71$94.54$94.56199,177$96.137673
1653058560$94.55$94.57$94.41$94.43220,661$96.127481
1653058620$94.44$94.48$94.1729$94.33364,061$96.109183
1653058680$94.3303$94.40$94.1116$94.16323,750$96.092504
1653058740$94.1515$94.18$93.9266$94.08456,273$96.066862
1653058800$94.08$94.34$94.01$94.28404,862$96.046394
1653058860$94.2899$94.32$94.12$94.158263,898$96.033463
1653058920$94.14$94.185$94.01$94.08263,363$96.019922
1653058980$94.07$94.16$94.00$94.11259,697$96.006639
1653059040$94.11$94.24$94.06$94.20299,283$95.992073
1653059100$94.19$94.24$94.00$94.00303,473$95.977349
1653059160$94.0086$94.01$93.5466$93.65498,918$95.948062
1653059220$93.6509$93.83$93.55$93.59281,662$95.931861
1653059280$93.595$93.73$93.51$93.7266336,589$95.912317
1653059340$93.72$93.795$93.58$93.68211,078$95.900626
1653059400$93.68$93.68$93.41$93.435278,791$95.884204
1653059460$93.44$93.46$93.16$93.22348,333$95.861604
1653059520$93.22$93.3399$93.06$93.07285,587$95.842642
1653059580$93.07$93.45$93.07$93.23422,950$95.816603
1653059640$93.26$93.52$93.23$93.47324,433$95.797763
1653059700$93.47$93.48$93.34$93.3659225,287$95.784794
1653059760$93.37$93.37$93.17$93.17248,570$95.769901
1653059820$93.17$93.27$93.03$93.0689324,619$95.749875
1653059880$93.06$93.085$92.8101$92.86434,990$95.721383
1653059940$92.86$93.17$92.85$93.09340,040$95.700069
1653060000$93.10$93.15$93.02$93.131295,469$95.682208
1653060060$93.13$93.14$92.77$92.81362,255$95.659547
1653060120$92.82$93.01$92.7543$92.89335,079$95.638397
1653060180$92.8955$92.905$92.72$92.80213,473$95.62466
1653060240$92.815$92.84$92.3828$92.3828533,247$95.588552
1653060300$92.395$92.83$92.33$92.82526,129$95.553447
1653060360$92.82$93.1501$92.73$93.13597,240$95.520019
1653060420$93.1398$93.33$93.04$93.2501478,638$95.495563
1653060480$93.25$93.415$93.04$93.415361,743$95.477888
1653060540$93.42$93.44$93.16$93.2154299,438$95.464031
1653060600$93.21$93.3979$93.13$93.2976414,470$95.444945
1653060660$93.30$93.60$93.27$93.44448,891$95.426198
1653060720$93.42$93.49$93.21$93.33346,057$95.411293
1653060780$93.32$93.42$93.24$93.345232,768$95.40139
1653060840$93.32$93.47$93.21$93.45263,040$95.390263
1653060900$93.44$93.45$93.09$93.1999348,353$95.374795
1653060960$93.18$93.18$92.86$92.89421,028$95.354588
1653061020$92.92$92.94$92.68$92.85507,615$95.328555
1653061080$92.85$92.90$92.54$92.56309,525$95.312285
1653061140$92.55$92.82$92.52$92.5922398,387$95.291816
1653061200$92.60$93.15$92.5401$93.13406,338$95.272107
1653061260$93.135$93.23$92.8594$92.89321,997$95.258044
1653061320$92.885$93.03$92.83$92.90177,639$95.250093
1653061380$92.90$92.9166$92.7314$92.8149232,213$95.239185
1653061440$92.81$92.96$92.65$92.685237,436$95.228123
1653061500$92.67$93.01$92.65$92.80255,236$95.216592
1653061560$92.8042$93.04$92.75$92.77288,752$95.203858
1653061620$92.78$92.97$92.75$92.9401207,940$95.194733
1653061680$92.93$92.98$92.82$92.8211193,008$95.186418
1653061740$92.82$92.93$92.78$92.90164,692$95.179191
1653061800$92.899$92.92$92.75$92.83184,862$95.171118
1653061860$92.83$93.13$92.82$93.03281,789$95.159767
1653061920$93.032$93.17$92.90$93.09265,609$95.149262
1653061980$93.07$93.0799$92.75$92.79294,189$95.137102
1653062040$92.8099$92.89$92.67$92.78268,719$95.125468
1653062100$92.79$92.83$92.61$92.73233,493$95.11519
1653062160$92.76$92.98$92.74$92.74324,047$95.101892
1653062220$92.748$92.82$92.63$92.6796208,224$95.092903
1653062280$92.6765$92.77$92.60$92.75196,212$95.083994
1653062340$92.74$92.7901$92.51$92.515287,519$95.071443
1653062400$92.52$92.62$92.41$92.61293,459$95.058068
1653062460$92.6004$92.61$92.39$92.45176,287$95.049994
1653062520$92.44$92.445$92.27$92.29306,970$95.035202
1653062580$92.28$92.59$92.28$92.45280,378$95.022568
1653062640$92.47$92.47$92.2128$92.2128166,019$95.014855
1653062700$92.23$92.4392$92.15$92.43272,155$95.00195
1653062760$92.4301$92.44$92.3099$92.35176,495$94.993851
1653062820$92.36$92.45$92.16$92.18202,214$94.984406
1653062880$92.19$92.20$91.85$91.8613570,469$94.954844
1653062940$91.87$91.9099$91.71$91.719314,788$94.937961
1653063000$91.7159$91.8113$91.36$91.40517,577$94.908395
1653063060$91.415$91.56$91.36$91.42337,476$94.888985
1653063120$91.42$91.455$91.32$91.4225399,732$94.865678
1653063180$91.42$91.9097$91.36$91.895571,708$94.834949
1653063240$91.90$92.03$91.83$91.98454,188$94.813484
1653063300$91.97$92.01$91.81$91.92386,959$94.795137
1653063360$91.93$92.01$91.88$91.93279,296$94.782254
1653063420$91.92$91.94$91.71$91.76350,632$94.765442
1653063480$91.75$91.91$91.74$91.77193,062$94.75632
1653063540$91.775$91.7791$91.50$91.60309,112$94.740942
1653063600$91.60$91.86$91.53$91.7979315,478$94.725694
1653063660$91.81$91.98$91.755$91.8499385,474$94.708297
1653063720$91.85$91.89$91.69$91.75250,434$94.696875
1653063780$91.77$91.85$91.61$91.635278,603$94.683992
1653063840$91.64$91.89$91.638$91.80256,117$94.672301
1653063900$91.80$91.805$91.5637$91.585224,041$94.661863
1653063960$91.5892$91.63$91.47$91.57324,260$94.64615
1653064020$91.5798$91.59$91.45$91.4808238,689$94.634496
1653064080$91.49$91.63$91.48$91.50243,931$94.622918
1653064140$91.50$91.5999$91.49$91.49243,979$94.611392
1653064200$91.4946$91.6301$91.43$91.54240,173$94.60004
1653064260$91.55$91.78$91.52$91.57270,531$94.587846
1653064320$91.57$91.68$91.485$91.5325233,682$94.577148
1653064380$91.54$91.6049$91.45$91.50199,522$94.56787
1653064440$91.50$91.51$91.07$91.09373,509$94.549632
1653064500$91.07$91.11$90.9015$90.9801410,934$94.527981
1653064560$90.99$91.14$90.90$90.9199317,797$94.511486
1653064620$90.9182$91.125$90.88$90.9474302,492$94.495716
1653064680$90.94$90.9938$90.77$90.81254,849$94.482089
1653064740$90.805$90.87$90.65$90.655342,852$94.463328
1653064800$90.65$90.67$90.50$90.525379,563$94.441657
1653064860$90.5221$90.5775$90.26$90.32426,290$94.41682
1653064920$90.33$90.36$90.21$90.24365,337$94.395093
1653064980$90.24$90.53$90.22$90.35347,211$94.375149
1653065040$90.35$90.3695$90.16$90.27373,042$94.353368
1653065100$90.28$90.28$89.95$89.9787510,140$94.322393
1653065160$89.97$90.08$89.73$89.84889,280$94.267664
1653065220$89.8529$90.15$89.81$90.15465,985$94.239826
1653065280$90.15$90.24$89.92$90.01521,055$94.210074
1653065340$90.0112$90.3295$90.0112$90.3063416,823$94.187153
1653065400$90.30$90.3287$90.05$90.1173276,658$94.172081
1653065460$90.11$90.19$90.012$90.02282,669$94.156403
1653065520$90.0187$90.2391$89.97$90.10347,853$94.137258
1653065580$90.1191$90.139$89.74$89.7573304,243$94.119863
1653065640$89.7699$89.965$89.65$89.91414,117$94.096165
1653065700$89.91$90.245$89.73$89.995708,997$94.056915
1653065760$89.995$90.25$89.94$90.12316,607$94.040358
1653065820$90.13$90.15$89.95$89.98255,306$94.026717
1653065880$90.00$90.06$89.85$89.99278,530$94.011871
1653065940$89.99$90.06$89.87$89.91326,777$93.994479
1653066000$89.91$90.0399$89.81$89.94276,898$93.97969
1653066060$89.93$89.94$89.60$89.62448,818$93.955054
1653066120$89.62$89.82$89.605$89.69215,149$93.943233
1653066180$89.66$90.03$89.60$89.845494,796$93.91696
1653066240$89.84$89.91$89.6847$89.755188,414$93.906995
1653066300$89.755$89.81$89.71$89.75162,122$93.898388
1653066360$89.74$89.81$89.68$89.70173,406$93.889195
1653066420$89.70$89.70$89.44$89.4505395,924$93.86734
1653066480$89.45$89.55$89.32$89.489326,471$93.849137
1653066540$89.485$89.6681$89.47$89.47374,694$93.828926
1653066600$89.48$89.56$89.3636$89.54231,664$93.816303
1653066660$89.54$89.55$89.43$89.44206,239$93.80512
1653066720$89.44$89.51$89.381$89.45191,431$93.79472
1653066780$89.4363$89.58$89.39$89.46282,857$93.779572
1653066840$89.46$89.46$89.27$89.40262,669$93.765206
1653066900$89.405$89.445$89.17$89.19344,478$93.746176
1653066960$89.18$89.25$89.11$89.24253,150$93.731947
1653067020$89.25$89.27$89.12$89.17238,244$93.718712
1653067080$89.165$89.22$89.11$89.20223,713$93.706241
1653067140$89.22$89.28$89.04$89.045371,928$93.685635
1653067200$89.05$89.07$88.88$88.90501,890$93.656935
1653067260$88.89$89.055$88.82$88.9906399,375$93.634356
1653067320$88.98$89.03$88.89$88.945329,985$93.615954
1653067380$88.94$88.99$88.75$88.78320,241$93.597704
1653067440$88.78$88.88$88.72$88.77239,375$93.584008
1653067500$88.76$88.765$88.47$88.4806325,854$93.56472
1653067560$88.48$88.495$88.26$88.335373,019$93.541672
1653067620$88.3266$88.805$88.3202$88.67570,207$93.508428
1653067680$88.6799$88.7703$88.61$88.6676239,191$93.49495
1653067740$88.6699$88.6964$88.52$88.5999211,344$93.482931
1653067800$88.595$88.97$88.46$88.955411,140$93.460133
1653067860$88.96$89.45$88.96$89.34540,531$93.433874
1653067920$89.3505$89.4189$89.16$89.2139362,593$93.416556
1653067980$89.2156$89.95$89.2156$89.859602,657$93.390901
1653068040$89.8586$90.54$89.82$90.4401776,549$93.362159
1653068100$90.445$90.47$90.18$90.24582,430$93.342058
1653068160$90.23$90.6099$90.22$90.5523585,363$93.322778
1653068220$90.565$90.6825$90.37$90.53423,104$93.309577
1653068280$90.53$91.00$90.52$90.6705679,099$93.290977
1653068340$90.67$90.675$90.34$90.34456,056$93.276921
1653068400$90.35$90.38$90.19$90.27351,622$93.265382
1653068460$90.24$90.454$90.16$90.27426,162$93.25155
1653068520$90.27$90.48$90.2039$90.47261,681$93.243195
1653068580$90.4879$90.58$90.26$90.54341,034$93.232686
1653068640$90.53$90.57$90.32$90.39261,693$93.224742
1653068700$90.37$90.5515$90.16$90.5515372,005$93.21316
1653068760$90.56$90.9499$90.51$90.90510,787$93.199705
1653068820$90.90$90.90$90.63$90.85315,051$93.19153
1653068880$90.85$90.9399$90.60$90.62322,868$93.183109
1653068940$90.62$90.765$90.4703$90.57277,466$93.175516
1653069000$90.5734$90.7582$90.44$90.6221312,999$93.166959
1653069060$90.63$90.64$90.38$90.525311,979$93.158145
1653069120$90.54$90.60$90.36$90.585202,214$93.152493
1653069180$90.5999$90.91$90.55$90.86338,562$93.144067
1653069240$90.86$91.1698$90.83$90.8861489,539$93.133026
1653069300$90.89$91.08$90.81$90.97382,396$93.124339
1653069360$90.97$91.09$90.86$90.99355,089$93.1165
1653069420$90.97$91.04$90.675$90.7699339,852$93.108399
1653069480$90.7899$90.7978$90.6901$90.77202,292$93.103463
1653069540$90.78$90.80$90.61$90.6838233,486$93.097717
1653069600$90.7001$90.7424$90.59$90.6699228,274$93.092009
1653069660$90.68$90.71$90.27$90.28344,416$93.082753
1653069720$90.29$90.35$90.10$90.215359,310$93.07231
1653069780$90.2299$90.60$90.21$90.335375,565$93.062215
1653069840$90.33$90.462$90.17$90.2051190,257$93.056946
1653069900$90.21$90.25$90.00$90.1369364,722$93.046231
1653069960$90.13$90.18$89.825$89.96408,225$93.033751
1653070020$89.96$89.98$89.7201$89.73274,686$93.025008
1653070080$89.725$89.99$89.72$89.9509335,958$93.01433
1653070140$89.93$90.12$89.87$90.08432,346$93.001416
1653070200$90.08$90.35$90.01$90.02377,317$92.99095
1653070260$90.0115$90.02$89.82$89.95265,063$92.982897
1653070320$89.9596$90.24$89.95$90.00331,980$92.973622
1653070380$90.0155$90.06$89.84$89.95267,970$92.965735
1653070440$89.9433$89.96$89.8001$89.8096186,448$92.960072
1653070500$89.8082$89.95$89.64$89.76371,057$92.948515
1653070560$89.71$89.75$89.54$89.57305,300$92.938635
1653070620$89.57$89.58$89.42$89.55304,659$92.928519
1653070680$89.55$89.80$89.49$89.6836342,202$92.917661
1653070740$89.705$89.72$89.52$89.53192,394$92.911572
1653070800$89.54$89.64$89.38$89.42306,213$92.901486
1653070860$89.43$89.48$89.26$89.2601271,026$92.892367
1653070920$89.27$89.40$89.2637$89.34254,616$92.88373
1653070980$89.33$89.52$89.28$89.4099245,726$92.875526
1653071040$89.40$89.75$89.29$89.4792464,373$92.860664
1653071100$89.4694$89.55$89.27$89.3099260,059$92.852223
1653071160$89.305$89.44$89.27$89.3696208,848$92.845352
1653071220$89.365$89.57$89.35$89.44267,261$92.836832
1653071280$89.4493$89.6469$89.29$89.555285,916$92.827739
1653071340$89.55$89.64$89.34$89.46363,129$92.816336
1653071400$89.4501$89.63$89.31$89.38307,146$92.806784
1653071460$89.35$89.36$89.12$89.16428,569$92.792509
1653071520$89.16$89.2899$89.00$89.005297,583$92.782382
1653071580$89.00$89.1499$88.93$89.12380,360$92.76932
1653071640$89.115$89.20$89.03$89.10255,098$92.760739
1653071700$89.10$89.36$89.07$89.2142356,412$92.749081
1653071760$89.22$89.334$89.06$89.14319,674$92.738715
1653071820$89.14$89.28$89.00$89.01280,508$92.729455
1653071880$89.02$89.2155$88.98$89.03301,268$92.71943
1653071940$89.05$89.12$88.92$88.925234,370$92.711544
1653072000$88.93$89.24$88.855$89.12377,412$92.699011
1653072060$89.15$89.29$89.095$89.19305,995$92.689292
1653072120$89.17$89.61$89.131$89.44409,621$92.677117
1653072180$89.4399$89.57$89.32$89.40412,434$92.665172
1653072240$89.3982$89.76$89.37$89.68388,102$92.654439
1653072300$89.70$89.725$89.35$89.46435,363$92.642454
1653072360$89.4592$89.4592$89.21$89.37270,344$92.634483
1653072420$89.38$89.5455$89.3222$89.4132266,734$92.626859
1653072480$89.41$89.64$89.36$89.57260,124$92.619739
1653072540$89.57$89.69$89.42$89.5201286,218$92.611944
1653072600$89.55$89.57$89.26$89.565300,088$92.60348
1653072660$89.5611$89.6799$89.40$89.555272,326$92.5962
1653072720$89.56$89.93$89.56$89.90464,111$92.584895
1653072780$89.91$90.12$89.82$90.094444,122$92.574768
1653072840$90.09$90.36$90.05$90.0683670,878$92.561006
1653072900$90.06$90.1699$89.91$89.99484,733$92.550523
1653072960$89.98$90.09$89.851$89.9896341,794$92.542944
1653073020$89.98$90.16$89.90$89.98349,590$92.535358
1653073080$89.99$89.995$89.85$89.93272,554$92.529267
1653073140$89.92$89.98$89.85$89.8515229,105$92.524105
1653073200$89.85$90.20$89.8119$90.19354,802$92.516516
1653073260$90.1856$90.235$89.96$90.03320,519$92.509912
1653073320$90.02$90.13$89.70$89.75347,977$92.50204
1653073380$89.74$89.8699$89.605$89.76322,657$92.494413
1653073440$89.75$89.75$89.52$89.69287,991$92.487455
1653073500$89.67$89.72$89.5514$89.56238,388$92.481721
1653073560$89.5699$89.83$89.55$89.705263,259$92.475597
1653073620$89.70$89.74$89.50$89.58211,953$92.470462
1653073680$89.57$89.5923$89.50$89.535132,744$92.467226
1653073740$89.55$89.6989$89.55$89.695199,618$92.462479
1653073800$89.70$89.7134$89.5409$89.59164,420$92.458569
1653073860$89.60$89.72$89.43$89.44287,783$92.451637
1653073920$89.4401$89.55$89.41$89.50212,682$92.446418
1653073980$89.49$89.59$89.3638$89.59275,014$92.439626
1653074040$89.59$89.62$89.44$89.5416197,495$92.434809
1653074100$89.56$89.84$89.5169$89.63305,658$92.427939
1653074160$89.65$89.85$89.62$89.7099316,792$92.420911
1653074220$89.70$89.80$89.65$89.785212,524$92.41618
1653074280$89.77$90.0779$89.73$90.0779269,841$92.41053
1653074340$90.0796$90.2681$89.98$90.17408,023$92.402955
1653074400$90.1681$90.31$90.09$90.2401420,377$92.39546
1653074460$90.24$90.50$90.18$90.50430,716$92.388218
1653074520$90.50$90.625$90.40$90.425418,111$92.381935
1653074580$90.42$90.5166$90.28$90.3409446,115$92.374769
1653074640$90.35$90.4799$90.1919$90.45338,227$92.369277
1653074700$90.465$90.5799$90.33$90.575309,516$92.36452
1653074760$90.574$90.9799$90.574$90.96469,081$92.358523
1653074820$90.9601$91.0288$90.805$91.024419,144$92.353736
1653074880$91.04$91.28$90.91$91.1891583,122$92.347894
1653074940$91.19$91.43$91.11$91.42545,380$92.343375
1653075000$91.41$91.45$91.21$91.3999520,736$92.339264
1653075060$91.39$91.43$91.09$91.15508,996$92.334955
1653075120$91.13$91.38$91.095$91.339397,096$92.331721
1653075180$91.35$91.69$91.35$91.685512,615$92.32838
1653075240$91.685$91.99$91.68$91.835620,510$92.326185
1653075300$91.835$92.16$91.62$91.99785,596$92.323787
1653075360$91.98$92.2301$91.97$92.23475,934$92.323089
1653075420$92.23$92.6299$92.21$92.31820,370$92.323616
1653075480$92.31$92.3959$91.85$91.86727,014$92.322809
1653075540$91.86$92.1624$91.75$92.15757,993$92.320532
1653075600$92.1486$92.55$92.11$92.52588,849$92.32049
1653075660$92.53$92.68$92.36$92.60607,344$92.321435
1653075720$92.60$92.83$92.5362$92.77633,542$92.323077
1653075780$92.78$92.80$92.39$92.5144536,461$92.324034
1653075840$92.5101$92.57$92.29$92.39475,161$92.32441
1653075900$92.40$92.48$92.08$92.17534,467$92.324172
1653075960$92.135$92.20$91.78$91.83577,301$92.32261
1653076020$91.83$92.30$91.82$92.17638,428$92.321472
1653076080$92.1799$92.5399$92.1701$92.39635,687$92.321805
1653076140$92.40$92.5699$92.1701$92.49513,597$92.322004
1653076200$92.47$93.00$92.47$92.965708,492$92.324686
1653076260$92.96$93.0594$92.64$92.90645,270$92.327035
1653076320$92.891$92.9399$92.58$92.78540,645$92.328615
1653076380$92.79$92.9699$92.61$92.96515,194$92.330086
1653076440$92.95$93.23$92.72$93.21710,967$92.333407
1653076500$93.22$93.39$92.92$93.3801683,125$92.33724
1653076560$93.385$93.46$93.1573$93.42699,367$92.342115
1653076620$93.42$93.5877$93.405$93.56746,470$92.348217
1653076680$93.56$93.56$93.40$93.48769,689$92.354188
1653076740$93.49$93.70$93.36$93.5151,256,581$92.364246
1653076800$93.53$93.53$93.53$93.531,466$92.364827
1653076860$93.61$93.61$93.50$93.5794,279$92.365667
1653076920$93.5799$93.65$93.50$93.63106,309$92.366454
1653076980$93.64$93.65$93.56$93.6112,362$92.366558
1653077040$93.6001$93.6001$93.50$93.5593,186$92.367239
1653077100$93.55$93.57$93.50$93.508,734$92.367313
1653077160$93.52$93.54$93.50$93.548,706$92.367381
1653077220$93.50$93.52$93.4112$93.4457,419$92.367796
1653077280$93.41$93.41$93.30$93.352,871$92.367822
1653077340$93.3201$93.50$93.20$93.2424,348$92.367984
1653077400$93.22$93.50$93.10$93.2070,604$92.368466
1653077460$93.29$93.2996$93.19$93.29964,440$92.368495
1653077520$93.2701$93.50$93.25$93.3178,513$92.369055
1653077580$93.37$93.42$93.34$93.346,449$92.383262
1653077640$93.43$93.43$93.2501$93.25011,200$92.38327
1653077700$93.3501$93.50$93.3501$93.5035,354$92.383523
1653077760$93.49$93.51$93.45$93.456,818$92.383575
1653077820$93.44$93.4499$93.3007$93.30495,360$92.383611
1653077880$93.3001$93.35$93.30$93.305,103$92.383642
1653077940$93.3499$93.40$93.30$93.358,824$92.383699
1653078000$93.35$93.35$93.30$93.306,000$92.383737
1653078060$93.31$93.34$93.31$93.331,750$92.38375
1653078120$93.34$93.35$93.32$93.353,068$92.383769
1653078180$93.35$93.35$93.33$93.3313,266$92.383853
1653078300$93.35$93.38$93.35$93.372,700$92.383871
1653078360$93.37$93.39$93.37$93.391,854$92.383884
1653078420$93.38$93.3801$93.38$93.381,300$92.383894
1653078480$93.40$93.50$93.40$93.50123,892$92.383258
1653078540$93.45$93.45$93.39$93.39952,993$92.38545
1653078600$93.4457$93.4457$93.31$93.31934$92.385457
1653078660$93.43$93.43$93.43$93.433,200$92.385479
1653078720$93.43$93.43$93.35$93.42471,900$92.385492
1653078780$93.40$93.40$93.40$93.40770$92.385498
1653078840$93.45$93.45$93.3822$93.38222,000$92.385511
1653078900$93.37$93.39$93.37$93.37450$92.385518
1653078960$93.37$93.37$93.33$93.33490$92.385522
1653079020$93.3501$93.3501$93.33$93.351,080$92.385529
1653079080$93.3515$93.3515$93.27$93.32261,103$92.385537
1653079140$93.34$93.34$93.34$93.34100$92.385539
1653079200$93.34$93.3765$93.33$93.34570$92.385543
1653079260$93.35$93.38$93.35$93.36835$92.385551
1653079320$93.3814$93.3814$93.3814$93.3814100$92.385552
1653079380$93.37$93.40$93.36$93.364,110$92.383259
1653079440$93.36$93.43$93.29$93.422,749$92.383281
1653079500$93.4401$93.48$93.4401$93.483,191$92.383308
1653079560$93.4801$93.53$93.4801$93.504,803$92.383345
1653079620$93.50$93.54$93.50$93.505,999$92.383392
1653079680$93.50$93.55$93.50$93.538,102$92.383454
1653079740$93.53$93.56$93.5001$93.535,199$92.383496
1653079800$93.53$93.53$93.43$93.435,199$92.383537
1653079860$93.47$93.50$93.43$93.443,197$92.383561
1653079920$93.45$93.45$93.44$93.44400$92.383564
1653079980$93.43$93.43$93.43$93.431,800$92.383579
1653080040$93.40$93.40$93.39$93.392,070$92.383596
1653080100$93.38$93.40$93.35$93.353,595$92.38362
1653080160$93.35$93.36$93.34$93.341,500$92.383632
1653080220$93.31$93.35$93.31$93.353,920$92.383657
1653080280$93.38$93.38$93.38$93.38443$92.383258
1653080340$93.39$93.4329$93.38$93.43291,432$92.383268
1653080460$93.37$93.37$93.25$93.3216,366$92.383365
1653080520$93.32$93.36$93.29$93.366,649$92.383405
1653080580$93.35$93.35$93.30$93.303,302$92.383426
1653080640$93.32$93.32$93.32$93.32968$92.383433
1653080700$93.35$93.35$93.35$93.35200$92.383435
1653080760$93.35$93.44$93.35$93.445,385$92.383468
1653080820$93.36$93.45$93.36$93.4499895$92.383476
1653080880$93.44$93.44$93.39$93.39200$92.383478
1653080940$93.40$93.40$93.40$93.40250$92.38348
1653081000$93.42$93.42$93.30$93.302,268$92.383496
1653081060$93.30$93.32$93.27$93.323,238$92.383516
1653081120$93.27$93.32$93.27$93.32862$92.383522
1653081180$93.35$93.37$93.35$93.372,190$92.383259
1653081240$93.3999$93.3999$93.31$93.34998,284$92.38331
1653081300$93.31$93.31$93.31$93.31400$92.383313
1653081360$93.35$93.35$93.35$93.35950$92.38332
1653081420$93.37$93.37$93.35$93.352,098$92.383334
1653081540$93.35$93.36$93.35$93.352,150$92.383348
1653081600$93.36$93.36$93.36$93.36246$92.383351
1653081720$93.37$93.37$93.37$93.37129$92.383353
1653081780$93.35$93.37$93.35$93.371,599$92.383364
1653081900$93.35$93.35$93.32$93.322,600$92.383382
1653081960$93.30$93.32$93.30$93.321,617$92.383392
1653082020$93.32$93.32$93.30$93.322,945$92.383411
1653082080$93.30$93.30$93.30$93.30100$92.383258
1653082200$93.30$93.33$93.30$93.33746$92.383263
1653082440$93.37$93.37$93.37$93.37180$92.383267
1653082560$93.33$93.33$93.33$93.33300$92.38327
1653082620$93.37$93.37$93.37$93.37516$92.383275
1653082680$93.33$93.40$93.33$93.40589$92.38328
1653082800$93.38$93.40$93.32$93.321,281$92.383289
1653082860$93.34$93.39$93.34$93.341,961$92.383302
1653083040$93.35$93.35$93.35$93.35148$92.383259
1653083100$93.39$93.39$93.34$93.34670$92.383264
1653083160$93.39$93.39$93.35$93.35200$92.383267
1653083220$93.38$93.38$93.34$93.34987$92.383274
1653083340$93.34$93.36$93.3101$93.3101747$92.383281
1653083400$93.34$93.34$93.22$93.224,763$92.383311
1653083460$93.26$93.26$93.25$93.261,038$92.383318
1653083520$93.30$93.30$93.2801$93.2801450$92.383321
1653083580$93.33$93.40$93.30$93.409,794$92.383383
1653083640$93.38$93.68$93.35$93.4011,119$92.383465
1653083700$93.44$93.44$93.34$93.34200$92.383467
1653083820$93.48$93.48$93.48$93.48299$92.383471
1653083880$93.47$93.47$93.47$93.47156$92.383258
1653083940$93.50$93.50$93.46$93.46213$92.383261
1653084240$93.40$93.40$93.36$93.36200$92.383266
1653084300$93.40$93.40$93.40$93.40100$92.383267
1653084420$93.39$93.39$93.39$93.39200$92.383269
1653084480$93.37$93.37$93.37$93.37100$92.38327
1653084540$93.38$93.38$93.38$93.38112$92.383272
1653084600$93.35$93.35$93.35$93.35100$92.383272
1653084660$93.38$93.38$93.35$93.371,450$92.383281
1653084780$93.35$93.35$93.35$93.351,200$92.383258
1653084840$93.35$93.36$93.35$93.36509$92.383262
1653084900$93.34$93.34$93.34$93.34165$92.383263
1653084960$93.35$93.35$93.35$93.35338$92.383266
1653085020$93.35$93.36$93.35$93.36623$92.383271
1653085080$93.43$93.43$93.43$93.43100$92.383272
1653085140$93.36$93.36$93.36$93.36321$92.383275
1653085260$93.36$93.36$93.36$93.36320$92.383278
1653085320$93.37$93.37$93.36$93.36332$92.383281
1653085380$93.35$93.35$93.35$93.35300$92.383282
1653085440$93.35$93.40$93.35$93.401,222$92.383291
1653085500$93.36$93.36$93.36$93.36500$92.383295
1653085560$93.36$93.36$93.33$93.33699$92.383301
1653085620$93.33$93.33$93.33$93.33100$92.383302
1653085680$93.33$93.33$93.33$93.331,500$92.383258
1653085860$93.28$93.32$93.28$93.32267$92.38326
1653085980$93.28$93.28$93.28$93.28100$92.383261
1653086040$93.2901$93.2901$93.2901$93.2901100$92.383263
1653086220$93.30$93.30$93.27$93.271,200$92.383272
1653086280$93.31$93.31$93.31$93.31300$92.383275
1653086400$93.32$93.32$93.32$93.32176$92.383277
1653086460$93.32$93.35$93.32$93.35350$92.383279
1653086520$93.34$93.4001$93.34$93.40011,734$92.383291
1653086580$93.43$93.43$93.40$93.40800$92.383258
1653086640$93.40$93.45$93.40$93.45977$92.383265
1653086700$93.45$93.50$93.45$93.50410$92.383268
1653086820$93.49$93.49$93.40$93.401,238$92.38328
1653086880$93.40$93.40$93.40$93.40100$92.383282
1653087060$93.46$93.46$93.45$93.45393$92.383287
1653087360$93.49$93.50$93.49$93.501,700$92.383303
1653087420$93.52$93.56$93.52$93.55400$92.383308
1653087480$93.55$93.58$93.50$93.583,149$92.383265
1653087540$93.58$93.89$93.57$93.8916,057$92.383403
1653087600$93.71$93.72$93.70$93.707,930$92.383471
1653087660$93.63$93.64$93.63$93.632,231$92.383489
1653087720$93.67$93.67$93.67$93.67100$92.383491
1653087840$93.68$93.70$93.68$93.702,009$92.38351
1653087900$93.66$93.66$93.45$93.453,200$92.383536
1653088020$93.67$93.68$93.67$93.68300$92.383541
1653088080$93.53$93.56$93.53$93.561,904$92.383556
1653088140$93.55$93.55$93.53$93.53939$92.383563
1653088200$93.54$93.54$93.53$93.53700$92.383569
1653088260$93.53$93.53$93.50$93.50278$92.383571
1653088320$93.54$93.54$93.51$93.512,921$92.383592
1653088440$93.51$93.51$93.51$93.51200$92.38326
1653088500$93.51$93.54$93.51$93.54919$92.383267
1653088560$93.51$93.51$93.50$93.50500$92.383271
1653088620$93.54$93.55$93.54$93.55420$92.383275
1653088680$93.51$93.51$93.51$93.513,700$92.383302
1653088740$93.53$93.55$93.52$93.55534$92.383307
1653088800$93.55$93.60$93.55$93.601,177$92.383316
1653088860$93.60$93.60$93.60$93.60200$92.383319
1653088920$93.55$93.55$93.55$93.55100$92.383321
1653088980$93.53$93.53$93.53$93.53100$92.383322
1653089040$93.53$93.53$93.50$93.502,327$92.38334
1653089100$93.5001$93.5001$93.5001$93.5001300$92.383342
1653089160$93.55$93.55$93.55$93.55107$92.383344
1653089220$93.53$93.53$93.53$93.53282$92.383348
1653089280$93.5899$93.59$93.5899$93.59800$92.383258
1653089340$93.60$93.60$93.60$93.60100$92.383259
1653089400$93.60$93.60$93.60$93.60111$92.383261
1653089460$93.59$93.60$93.59$93.601,474$92.383273
1653089520$93.55$93.55$93.55$93.55200$92.383274
1653089580$93.54$93.54$93.54$93.54300$92.383277
1653089640$93.51$93.51$93.51$93.51500$92.383281
1653089700$93.57$93.57$93.57$93.57431$92.383286
1653089760$93.67$93.67$93.6499$93.6499260$92.383288
1653089820$93.58$93.60$93.58$93.60400$92.383291
1653089880$93.60$93.60$93.60$93.60305$92.383295
1653089940$93.60$93.60$93.60$93.60200$92.383297
1653090060$93.57$93.58$93.57$93.58700$92.383304
1653090120$93.59$93.59$93.56$93.56500$92.383309
1653090180$93.56$93.56$93.55$93.562,400$92.383258
1653090240$93.56$93.56$93.50$93.503,528$92.383284
1653090300$93.50$93.51$93.48$93.506,074$92.38333
1653090360$93.56$93.56$93.52$93.532,497$92.383349
1653090420$93.53$93.55$93.51$93.513,839$92.383378
1653090480$93.56$93.56$93.55$93.55800$92.383386
1653090540$93.55$93.55$93.53$93.53533$92.383391
1653090600$93.51$93.5299$93.51$93.52992,561$92.383411
1653090660$93.51$93.51$93.51$93.51418$92.383415
1653090720$93.52$93.52$93.51$93.51200$92.383419
1653090780$93.53$93.53$93.51$93.51335$92.383423
1653090840$93.51$93.51$93.43$93.483,208$92.383449
1653090900$93.50$93.50$93.4501$93.4501200$92.38345
1653090960$93.47$93.50$93.46$93.46800$92.383459
1653091020$93.47$93.49$93.45$93.491,060$92.383469
1653091080$93.48$93.48$93.42$93.42400$92.383258
1653091140$93.48$93.4999$93.40$93.466,416$92.383306
1653091200$93.46$93.46$93.46$93.46100$92.383306