INTC Historical Intraday Prices

One-Minute OHLCV Data From July 29, 2022.

  1. NASDAQ
  2. >
  3. INTC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659082500$36.25$36.25$36.25$36.25100$36.2458
1659082560$36.24$36.24$36.24$36.24100$36.257072
1659082620$36.28$36.32$36.28$36.323,618$36.300795
1659082680$36.35$36.35$36.32$36.345,140$36.322284
1659082740$36.33$36.35$36.31$36.35950$36.323966
1659082860$36.33$36.33$36.30$36.301,161$36.323316
1659082920$36.30$36.30$36.30$36.30522$36.322245
1659082980$36.32$36.32$36.32$36.32500$36.322106
1659083040$36.28$36.33$36.20$36.205,445$36.298034
1659083100$36.23$36.23$36.00$36.015,365$36.264533
1659083160$36.15$36.15$36.01$36.132,424$36.246586
1659083220$36.16$36.16$36.15$36.151,000$36.242645
1659083280$36.15$36.17$36.15$36.15468$36.239061
1659083340$36.17$36.17$36.15$36.15370$36.236438
1659083400$36.17$36.25$36.17$36.25200$36.235856
1659083460$36.29$36.29$36.24$36.242,519$36.237401
1659083520$36.24$36.28$36.24$36.281,444$36.238646
1659083580$36.25$36.25$36.25$36.251,000$36.238912
1659083760$36.28$36.28$36.27$36.27500$36.239609
1659083820$36.25$36.25$36.24$36.24962$36.239762
1659083880$36.27$36.27$36.27$36.27100$36.239819
1659083940$36.29$36.29$36.20$36.201,030$36.240086
1659084000$36.20$36.20$36.18$36.181,480$36.238476
1659084060$36.18$36.18$36.18$36.181,724$36.236347
1659084120$36.17$36.18$36.17$36.18987$36.235122
1659084180$36.17$36.17$36.15$36.151,043$36.232793
1659084240$36.15$36.15$36.02$36.022,070$36.2264
1659084300$36.03$36.10$36.03$36.102,147$36.22094
1659084360$36.05$36.05$36.05$36.051,350$36.216311
1659084420$36.08$36.08$36.06$36.06839$36.213562
1659084480$36.05$36.05$35.97$35.977,160$36.185152
1659084540$35.98$35.98$35.92$35.921,050$36.178235
1659084600$35.95$35.95$35.81$35.828,895$36.140218
1659084720$35.85$35.85$35.85$35.85348$36.138152
1659084780$35.85$35.85$35.85$35.85139$36.136987
1659084840$35.86$35.86$35.86$35.86150$36.135449
1659084900$35.94$35.94$35.94$35.94289$36.134628
1659084960$35.96$35.96$35.96$35.96300$36.133046
1659085020$35.97$35.98$35.97$35.98200$36.132126
1659085080$35.97$36.05$35.94$36.005,068$36.124445
1659085140$35.99$36.01$35.99$36.01366$36.12334
1659085260$35.97$35.97$35.97$35.97140$36.12249
1659085440$36.00$36.00$36.00$36.00100$36.121835
1659085500$36.00$36.00$35.96$36.00568$36.119395
1659085680$35.98$35.98$35.95$35.951,902$36.114967
1659085740$35.90$35.90$35.90$35.90300$36.112105
1659085800$35.93$36.00$35.93$36.001,091$36.109321
1659085860$36.00$36.00$36.00$36.00199$36.10891
1659085920$36.00$36.00$36.00$36.00400$36.108338
1659085980$36.01$36.01$36.00$36.003,135$36.105207
1659086040$36.00$36.00$36.00$36.00200$36.104688
1659086100$36.00$36.06$36.00$36.062,850$36.102896
1659086160$36.06$36.06$36.06$36.06215$36.102801
1659086220$36.06$36.06$36.06$36.06213$36.102701
1659086280$36.06$36.06$36.06$36.06306$36.102311
1659086340$36.10$36.10$36.10$36.10345$36.102176
1659086460$36.09$36.09$36.09$36.09228$36.102128
1659086520$36.09$36.09$36.09$36.09800$36.102053
1659086580$36.10$36.10$36.10$36.10100$36.102041
1659086700$36.09$36.09$36.09$36.09247$36.10196
1659086760$36.08$36.08$36.08$36.08300$36.101872
1659086820$36.10$36.10$36.10$36.10178$36.101855
1659086880$36.10$36.10$36.10$36.10205$36.101853
1659086940$36.09$36.10$36.09$36.10328$36.101804
1659087000$36.14$36.14$36.14$36.14200$36.101874
1659087060$36.14$36.14$36.14$36.14431$36.102052
1659087240$36.16$36.16$36.16$36.16944$36.102781
1659087300$36.16$36.16$36.16$36.162,014$36.103605
1659087360$36.18$36.18$36.18$36.18100$36.103812
1659087420$36.16$36.19$36.10$36.101,221$36.1046
1659087480$36.07$36.07$35.91$35.9110,231$36.09575
1659087540$35.98$35.98$35.98$35.98200$36.095312
1659087600$35.95$35.99$35.95$35.991,510$36.093782
1659087720$36.08$36.15$36.08$36.15870$36.093945
1659087780$36.05$36.15$36.05$36.082,841$36.094547
1659087840$36.05$36.05$36.00$36.002,781$36.093095
1659087900$36.05$36.10$36.05$36.102,317$36.093137
1659087960$36.14$36.15$36.11$36.112,306$36.093778
1659088020$36.11$36.15$36.08$36.083,610$36.094537
1659088080$36.07$36.15$36.05$36.101,099$36.094591
1659088200$36.10$36.15$36.10$36.151,888$36.095099
1659088260$36.10$36.10$36.00$36.001,145$36.094271
1659088560$36.11$36.11$36.03$36.03920$36.094176
1659088620$36.10$36.20$36.10$36.204,948$36.095881
1659088740$36.22$36.30$36.22$36.293,395$36.098994
1659088800$36.29$36.30$36.29$36.303,665$36.102793
1659088860$36.30$36.30$35.90$35.9523,110$36.094285
1659088920$36.00$36.00$35.92$36.002,243$36.092337
1659088980$35.96$36.00$35.96$36.001,143$36.091665
1659089040$36.00$36.15$36.00$36.008,531$36.091442
1659089100$35.96$35.99$35.95$35.961,932$36.090032
1659089160$36.03$36.03$36.03$36.03116$36.089773
1659089220$36.00$36.05$36.00$36.052,837$36.089007
1659089340$36.00$36.00$36.00$36.00300$36.088609
1659089400$36.03$36.15$36.03$36.152,663$36.089093
1659089460$36.01$36.01$36.01$36.01140$36.088985
1659089520$36.03$36.03$36.00$36.003,317$36.087803
1659089580$36.00$36.00$36.00$36.00300$36.087649
1659089640$36.00$36.00$35.96$35.971,723$36.086826
1659089700$36.00$36.00$35.97$35.97683$36.0864
1659089820$36.00$36.00$36.00$36.0014,390$36.081914
1659089880$35.96$35.96$35.96$35.96112$36.081801
1659089940$35.96$36.00$35.92$36.007,979$36.077946
1659090060$35.93$35.93$35.92$35.93857$36.077304
1659090120$35.92$35.93$35.91$35.913,200$36.075424
1659090180$36.00$36.00$36.00$36.004,276$36.074306
1659090240$36.00$36.00$36.00$36.00489$36.074151
1659090300$35.95$36.00$35.95$35.955,540$36.07227
1659090480$35.93$35.94$35.93$35.93862$36.071495
1659090540$35.93$36.00$35.88$36.0010,144$36.066189
1659090600$35.90$35.90$35.86$35.884,706$36.062434
1659090660$35.87$35.87$35.86$35.861,072$36.061605
1659090720$35.86$35.86$35.79$35.8212,132$36.050406
1659090780$35.83$35.83$35.78$35.781,909$36.048602
1659090840$35.79$35.79$35.70$35.707,205$36.038759
1659090900$35.67$35.96$35.60$35.7211,926$36.024318
1659090960$35.72$35.72$35.66$35.702,707$36.020684
1659091020$35.70$35.70$35.66$35.677,105$36.013436
1659091080$35.70$35.71$35.70$35.714,580$36.00966
1659091140$35.74$35.93$35.74$35.858,209$36.004794
1659091200$35.80$35.98$35.70$35.843,144$36.002546
1659091260$35.75$35.85$35.75$35.801,432$36.001232
1659091320$35.81$35.81$35.79$35.792,708$35.999723
1659091380$35.80$35.80$35.80$35.80160$35.999471
1659091440$35.80$35.84$35.80$35.82863$35.998566
1659091500$35.81$35.81$35.80$35.80226$35.997957
1659091560$35.70$35.70$35.67$35.672,894$35.99449
1659091620$35.70$35.70$35.70$35.702,000$35.992763
1659091680$35.71$35.71$35.67$35.701,851$35.990992
1659091740$35.71$35.71$35.71$35.71100$35.990796
1659091800$35.73$35.73$35.73$35.73100$35.990536
1659091920$35.73$35.73$35.71$35.711,954$35.988539
1659091980$35.72$35.72$35.70$35.70903$35.987299
1659092040$35.75$35.75$35.75$35.755,950$35.983675
1659092100$35.75$35.75$35.75$35.75800$35.983058
1659092160$35.75$35.75$35.75$35.75828$35.982405
1659092220$35.73$35.73$35.69$35.692,393$35.980242
1659092280$35.70$35.70$35.68$35.681,100$35.978982
1659092340$35.70$35.70$35.70$35.70300$35.978398
1659092400$35.70$35.75$35.63$35.7546,480$35.947401
1659092460$35.75$35.75$35.69$35.739,779$35.942386
1659092520$35.73$35.73$35.68$35.724,305$35.939553
1659092580$35.69$35.72$35.69$35.715,829$35.936118
1659092640$35.72$35.72$35.71$35.7216,014$35.929153
1659092700$35.72$35.72$35.60$35.6427,790$35.914496
1659092760$35.65$35.69$35.59$35.5912,171$35.907569
1659092820$35.58$35.60$35.51$35.5115,292$35.895659
1659092880$35.53$35.55$35.50$35.5515,985$35.883365
1659092940$35.55$35.56$35.50$35.553,830$35.87999
1659093000$35.55$35.55$35.43$35.4725,174$35.86246
1659093060$35.47$35.60$35.47$35.582,535$35.860638
1659093120$35.59$35.60$35.50$35.527,058$35.856008
1659093180$35.52$35.52$35.46$35.486,936$35.851226
1659093240$35.52$35.52$35.52$35.52186$35.850984
1659093300$35.55$35.60$35.52$35.553,840$35.848119
1659093360$35.55$35.58$35.50$35.5017,197$35.83862
1659093420$35.50$35.54$35.35$35.3525,918$35.820567
1659093480$35.35$35.35$35.23$35.3258,905$35.777198
1659093540$35.33$35.37$35.26$35.373,481$35.773997
1659093600$35.37$35.40$35.36$35.362,696$35.771953
1659093660$35.37$35.40$35.37$35.401,444$35.770909
1659093720$35.38$35.38$35.34$35.344,655$35.76763
1659093780$35.33$35.37$35.33$35.352,688$35.765416
1659093840$35.37$35.37$35.32$35.323,207$35.762997
1659093900$35.35$35.35$35.28$35.299,997$35.756131
1659093960$35.29$35.35$35.25$35.3027,964$35.73968
1659094020$35.29$35.30$35.27$35.306,035$35.736255
1659094080$35.30$35.30$35.28$35.292,293$35.734718
1659094140$35.29$35.30$35.28$35.305,431$35.731568
1659094200$35.30$35.30$35.27$35.3024,699$35.719065
1659094260$35.30$35.30$35.26$35.2716,860$35.710996
1659094320$35.27$35.30$35.26$35.3019,779$35.702239
1659094380$35.29$35.30$35.27$35.297,878$35.698919
1659094440$35.30$35.30$35.27$35.29772$35.698348
1659094500$35.30$35.30$35.27$35.277,398$35.69463
1659094560$35.29$35.29$35.25$35.2523,126$35.683154
1659094620$35.25$35.30$35.25$35.2913,541$35.676683
1659094680$35.27$35.30$35.25$35.2527,077$35.665457
1659094740$35.26$35.26$35.20$35.2117,977$35.655788
1659094800$35.20$35.30$35.18$35.2824,942$35.64639
1659094860$35.28$35.30$35.20$35.2032,274$35.634993
1659094920$35.24$35.25$35.23$35.255,736$35.632617
1659094980$35.24$35.26$35.24$35.251,234$35.631889
1659095040$35.25$35.27$35.25$35.265,530$35.629867
1659095100$35.30$35.30$35.28$35.3011,988$35.626489
1659095160$35.29$35.30$35.28$35.282,644$35.625506
1659095220$35.28$35.29$35.26$35.26981$35.624772
1659095280$35.25$35.30$35.25$35.295,275$35.622862
1659095340$35.27$35.30$35.26$35.2610,736$35.619277
1659095400$35.26$35.27$35.26$35.278,715$35.61653
1659095460$35.27$35.28$35.25$35.2514,244$35.611927
1659095520$35.26$35.26$35.15$35.1848,404$35.593755
1659095580$35.19$35.41$35.19$35.4122,715$35.588555
1659095640$35.40$35.46$35.31$35.3118,023$35.585251
1659095700$35.30$35.44$35.25$35.4420,512$35.580701
1659095760$35.45$35.45$35.30$35.3010,880$35.578425
1659095820$35.35$35.45$35.34$35.383,776$35.577715
1659095880$35.40$35.43$35.34$35.344,749$35.576885
1659095940$35.36$35.40$35.35$35.372,613$35.576368
1659096000$35.35$36.2788$35.15$35.37332,093$35.535726
1659096060$35.37$36.58$35.20$35.2047,403$35.528593
1659096120$35.29$35.29$35.20$35.2418,356$35.525016
1659096180$35.24$35.27$35.21$35.2311,865$35.522719
1659096240$35.23$35.25$35.01$35.1731,963$35.515789
1659096300$35.15$35.20$35.15$35.1925,225$35.510976
1659096360$35.18$35.20$35.17$35.209,877$35.508946
1659096420$35.20$35.20$35.1719$35.203,790$35.507613
1659096480$35.20$35.20$35.19$35.2017,844$35.504487
1659096540$35.20$35.20$35.18$35.2012,610$35.502082
1659096600$35.20$35.20$35.19$35.2020,831$35.498504
1659096660$35.20$35.20$35.19$35.2011,972$35.496496
1659096720$35.20$35.20$35.15$35.1637,571$35.488961
1659096780$35.16$35.20$35.15$35.2019,167$35.485168
1659096840$35.20$35.20$35.15$35.1647,022$35.477742
1659096900$35.16$35.16$35.02$35.0750,820$35.466576
1659096960$35.05$35.15$35.03$35.1512,663$35.464019
1659097020$35.15$35.20$35.13$35.187,984$35.462619
1659097080$35.18$35.18$35.16$35.1810,418$35.460983
1659097140$35.18$35.39$35.15$35.3580,912$35.452713
1659097200$35.34$35.35$35.31$35.3512,278$35.451939
1659097260$35.36$35.36$35.30$35.3022,853$35.450496
1659097320$35.30$35.30$35.22$35.256,734$35.449729
1659097380$35.25$35.26$35.23$35.2511,434$35.448632
1659097440$35.24$35.25$35.15$35.1534,941$35.444515
1659097500$35.17$35.1757$35.12$35.175720,400$35.441751
1659097560$35.19$35.23$35.1512$35.237,602$35.440596
1659097620$35.22$35.30$35.22$35.2626,690$35.438395
1659097680$35.26$35.26$35.02$35.1618,955$35.436093
1659097740$35.15$35.24$35.11$35.2030,545$35.431855
1659097800$35.23$35.25$35.18$35.1812,632$35.430452
1659097860$35.22$35.22$35.16$35.1815,610$35.428799
1659097920$35.18$35.20$35.12$35.1513,646$35.426854
1659097980$35.12$35.17$35.12$35.163,081$35.426266
1659098040$35.13$35.15$35.10$35.1226,482$35.422759
1659098100$35.10$35.15$35.08$35.1019,677$35.419995
1659098160$35.09$35.14$35.09$35.1417,993$35.416821
1659098220$35.12$35.16$35.12$35.154,669$35.416018
1659098280$35.13$35.17$35.13$35.165,816$35.41532
1659098340$35.15$35.20$35.14$35.209,879$35.414201
1659098400$35.20$35.24$35.20$35.2427,469$35.411934
1659098460$35.20$35.35$35.20$35.3061,631$35.408418
1659098520$35.24$35.30$35.22$35.307,887$35.407992
1659098580$35.30$35.35$35.29$35.3512,556$35.407513
1659098640$35.31$35.36$35.30$35.368,950$35.407229
1659098700$35.31$35.35$35.27$35.3217,926$35.406519
1659098760$35.29$35.33$35.29$35.319,598$35.406139
1659098820$35.31$35.45$35.31$35.3528,393$35.405847
1659098880$35.32$35.35$35.18$35.2340,575$35.403124
1659098940$35.20$35.28$35.20$35.285,276$35.402779
1659099000$35.24$35.29$35.21$35.2116,002$35.401516
1659099060$35.20$35.24$35.19$35.2024,107$35.399713
1659099120$35.20$35.34$35.20$35.346,927$35.399328
1659099180$35.31$35.31$35.20$35.2639,675$35.397539
1659099240$35.25$35.28$35.23$35.272,440$35.397331
1659099300$35.27$35.27$35.25$35.26128,390$35.396915
1659099360$35.27$35.28$35.25$35.286,603$35.396595
1659099420$35.28$35.39$35.28$35.3513,783$35.396211
1659099480$35.31$35.35$35.31$35.3353,166$35.396132
1659099540$35.335$35.35$35.32$35.354,670$35.396023
1659099600$35.35$35.38$35.3302$35.3614,508$35.395776
1659099660$35.36$35.39$35.35$35.374,012$35.395726
1659099720$35.389$35.44$35.35$35.3820,281$35.39563
1659099780$35.36$35.44$35.27$35.3040,887$35.395097
1659099840$35.29$35.34$35.27$35.3012,486$35.394978
1659099900$35.325$35.39$35.325$35.335,428$35.394852
1659099960$35.35$35.42$35.34$35.3462,497$35.394566
1659100020$35.31$35.33$35.25$35.2538,322$35.392626
1659100080$35.25$35.30$35.25$35.3043,860$35.390676
1659100140$35.26$35.35$35.25$35.346,992$35.390454
1659100200$35.32$35.3639$35.30$35.36396,250$35.390303
1659100260$35.30$35.367$35.30$35.355,863$35.390192
1659100320$35.35$35.45$35.35$35.4018,987$35.390205
1659100380$35.36$35.47$35.36$35.4217,226$35.390443
1659100440$35.42$35.43$35.3618$35.4018,530$35.390493
1659100500$35.38$35.40$35.35$35.369,190$35.390435
1659100560$35.39$35.45$35.36$35.4326,144$35.390503
1659100620$35.40$35.55$35.37$35.37120,880$35.393763
1659100680$35.36$35.47$35.29$35.4090,826$35.393362
1659100740$35.36$35.43$35.33$35.4145,052$35.393378
1659100800$35.41$35.45$35.35$35.4534,606$35.393633
1659100860$35.45$35.68$35.45$35.61103,650$35.39767
1659100920$35.61$35.67$35.51$35.6046,639$35.400583
1659100980$35.57$35.62$35.52$35.5826,433$35.401842
1659101040$35.56$35.6197$35.54$35.6026,964$35.40331
1659101100$35.66$35.95$35.60$35.90187,475$35.421654
1659101160$35.90$35.99$35.81$35.8485,211$35.432512
1659101220$35.82$35.84$35.70$35.8444,012$35.436579
1659101280$35.78$35.78$35.58$35.6665,419$35.440092
1659101340$35.65$35.70$35.53$35.5827,296$35.441331
1659101400$35.605$35.63$35.25$35.2553,058,891$35.500775
1659101460$35.26$35.55$35.25$35.4821,217,620$35.461771
1659101520$35.4893$35.81$35.48$35.6511,409,467$35.516037
1659101580$35.6519$35.68$35.48$35.595803,227$35.52284
1659101640$35.595$35.675$35.51$35.53538,645$35.527471
1659101700$35.53$35.54$35.32$35.38934,292$35.515475
1659101760$35.375$35.55$35.26$35.47714,888$35.505047
1659101820$35.46$35.475$35.29$35.32648,470$35.495453
1659101880$35.32$35.44$35.24$35.41794,648$35.479078
1659101940$35.41$35.4201$35.28$35.29396,239$35.474042
1659102000$35.28$35.39$35.245$35.3209517,289$35.465912
1659102060$35.3264$35.48$35.30$35.405561,760$35.462661
1659102120$35.405$35.49$35.39$35.47852,473$35.462253
1659102180$35.4745$35.67$35.45$35.541666,896$35.46618
1659102240$35.545$35.68$35.50$35.6447522,733$35.468977
1659102300$35.645$35.96$35.60$35.891,810,852$35.507108
1659102360$35.8827$35.91$35.7701$35.8251,017,767$35.526922
1659102420$35.8201$35.85$35.745$35.811454,766$35.533946
1659102480$35.8172$35.82$35.69$35.72643,930$35.542054
1659102540$35.72$35.73$35.61$35.635418,113$35.544942
1659102600$35.63$35.65$35.50$35.525569,257$35.545273
1659102660$35.53$35.63$35.52$35.5912366,552$35.545649
1659102720$35.595$35.72$35.5911$35.695465,298$35.54855
1659102780$35.695$35.71$35.63$35.67594,333$35.552757
1659102840$35.675$35.7099$35.66$35.695432,235$35.55558
1659102900$35.695$35.80$35.67$35.79871,025,718$35.564437
1659102960$35.7987$35.95$35.79$35.935844,992$35.575841
1659103020$35.94$36.19$35.85$35.8551,395,790$35.60216
1659103080$35.8509$36.0385$35.8405$36.005544,969$35.609607
1659103140$36.005$36.115$35.91$35.9201680,007$35.619957
1659103200$35.925$35.93$35.80$35.805516,074$35.624529
1659103260$35.805$35.84$35.64$35.645379,638$35.626214
1659103320$35.6469$35.73$35.635$35.725418,135$35.627146
1659103380$35.7213$35.73$35.67$35.72302,852$35.628052
1659103440$35.7101$35.73$35.65$35.7063345,894$35.628959
1659103500$35.709$35.85$35.70$35.8102391,043$35.63117
1659103560$35.815$36.045$35.815$36.035442,199$35.636236
1659103620$36.04$36.10$35.95$35.955481,170$35.642675
1659103680$35.955$36.00$35.95$35.955436,468$35.647553
1659103740$35.955$35.955$35.85$35.905510,225$35.651988
1659103800$35.8799$35.89$35.80$35.8006274,786$35.653556
1659103860$35.805$35.81$35.72$35.7274232,888$35.654503
1659103920$35.73$35.82$35.72$35.7851592,772$35.656697
1659103980$35.785$35.87$35.755$35.835385,110$35.658727
1659104040$35.835$35.85$35.775$35.80254,746$35.65992
1659104100$35.80$35.83$35.73$35.775339,597$35.661164
1659104160$35.78$35.781$35.76$35.7601208,142$35.66189
1659104220$35.7676$35.77$35.69$35.6997307,718$35.662614
1659104280$35.6989$35.71$35.67$35.70364,645$35.662969
1659104340$35.705$35.72$35.675$35.6985324,551$35.663374
1659104400$35.695$35.705$35.64$35.645353,168$35.663452
1659104460$35.645$35.71$35.64$35.645344,653$35.663558
1659104520$35.6452$35.70$35.6452$35.675101,627$35.663592
1659104580$35.675$35.71$35.64$35.6597191,210$35.663605
1659104640$35.65$35.75$35.65$35.725407,611$35.664241
1659104700$35.7232$35.7479$35.65$35.655180,859$35.664501
1659104760$35.657$35.70$35.65$35.6957201,636$35.664562
1659104820$35.695$35.73$35.6901$35.72249,398$35.664889
1659104880$35.725$35.73$35.70$35.7079113,030$35.665055
1659104940$35.705$35.715$35.66$35.675273,665$35.66521
1659105000$35.68$35.70$35.6601$35.675201,951$35.665282
1659105060$35.6795$35.705$35.67$35.69155,011$35.665373
1659105120$35.685$35.69$35.65$35.6636144,447$35.66539
1659105180$35.665$35.665$35.60$35.6135394,723$35.664997
1659105240$35.62$35.64$35.60$35.6201279,845$35.664621
1659105300$35.62$35.70$35.62$35.675184,039$35.664649
1659105360$35.675$35.70$35.62$35.625205,865$35.664562
1659105420$35.625$35.67$35.611$35.653170,764$35.664426
1659105480$35.655$35.69$35.64$35.685151,604$35.664414
1659105540$35.685$35.70$35.68$35.695217,655$35.664566
1659105600$35.70$35.70$35.63$35.70236,098$35.664598
1659105660$35.695$35.80$35.69$35.792498,341$35.66559
1659105720$35.7992$35.81$35.75$35.791147,858$35.666028
1659105780$35.795$35.795$35.75$35.755206,018$35.666556
1659105840$35.755$35.76$35.70$35.7062284,442$35.667025
1659105900$35.705$35.71$35.69$35.695198,521$35.667184
1659105960$35.695$35.71$35.69$35.705159,179$35.667311
1659106020$35.695$35.72$35.68$35.70233,282$35.667506
1659106080$35.69$35.71$35.69$35.6979160,540$35.667632
1659106140$35.695$35.705$35.67$35.685211,749$35.667723
1659106200$35.6899$35.81$35.6806$35.7999278,851$35.668377
1659106260$35.795$35.795$35.73$35.765138,739$35.668718
1659106320$35.765$35.78$35.70$35.715163,818$35.668988
1659106380$35.715$35.73$35.67$35.6801175,574$35.669132
1659106440$35.685$35.71$35.66$35.6917173,749$35.669184
1659106500$35.695$35.71$35.665$35.6785182,461$35.669269
1659106560$35.68$35.68$35.66$35.675124,072$35.669281
1659106620$35.675$35.68$35.63$35.6367222,420$35.669234
1659106680$35.635$35.635$35.62$35.625206,321$35.669009
1659106740$35.6259$35.68$35.62$35.655224,597$35.668912
1659106800$35.66$35.665$35.62$35.655258,937$35.668724
1659106860$35.655$35.70$35.65$35.6802198,863$35.668795
1659106920$35.685$35.6885$35.63$35.635107,807$35.668743
1659106980$35.635$35.6399$35.61$35.625160,600$35.668556
1659107040$35.63$35.63$35.57$35.585359,000$35.667982
1659107100$35.585$35.615$35.5801$35.61201,874$35.667677
1659107160$35.61$35.65$35.61$35.615153,310$35.66754
1659107220$35.615$35.615$35.57$35.575160,569$35.667225
1659107280$35.57$35.62$35.57$35.575377,146$35.666568
1659107340$35.575$35.585$35.56$35.5601136,460$35.666257
1659107400$35.5699$35.57$35.53$35.54274,519$35.665472
1659107460$35.531$35.56$35.53$35.5407319,597$35.664574
1659107520$35.545$35.56$35.53$35.53239,174$35.663917
1659107580$35.531$35.54$35.53$35.535236,164$35.66323
1659107640$35.535$35.58$35.53$35.555449,215$35.662125
1659107700$35.56$35.58$35.50$35.515312,984$35.661272
1659107760$35.515$35.52$35.50$35.505328,510$35.660168
1659107820$35.505$35.51$35.50$35.505537,504$35.658342
1659107880$35.505$35.56$35.50$35.51348,329$35.657295
1659107940$35.505$35.56$35.50$35.555330,854$35.656356
1659108000$35.5529$35.59$35.55$35.565217,206$35.655962
1659108060$35.5614$35.57$35.53$35.535214,044$35.655494
1659108120$35.535$35.57$35.53$35.535314,833$35.654785
1659108180$35.53$35.59$35.50$35.575277,110$35.65409
1659108240$35.575$35.651$35.57$35.6099333,824$35.653757
1659108300$35.605$35.69$35.60$35.655223,988$35.653805
1659108360$35.655$35.70$35.65$35.665215,410$35.65391
1659108420$35.665$35.70$35.66$35.675201,725$35.654013
1659108480$35.675$35.70$35.67$35.695294,211$35.654239
1659108540$35.695$35.70$35.69$35.695255,989$35.654466
1659108600$35.695$35.70$35.69$35.6968358,179$35.65476
1659108660$35.695$35.70$35.69$35.70185,108$35.654918
1659108720$35.70$35.70$35.61$35.645309,208$35.654974
1659108780$35.645$35.6499$35.60$35.6122169,705$35.654855
1659108840$35.6121$35.72$35.61$35.72222,599$35.654848
1659108900$35.72$35.75$35.71$35.72254,279$35.655265
1659108960$35.715$35.80$35.71$35.745266,492$35.655818
1659109020$35.745$35.88$35.72$35.82561,303$35.657569
1659109080$35.8125$35.82$35.79$35.795152,601$35.657995
1659109140$35.795$35.84$35.79$35.825298,113$35.658893
1659109200$35.825$35.86$35.82$35.855396,795$35.660189
1659109260$35.8533$35.985$35.84$35.98383,614$35.661967
1659109320$35.98$36.00$35.97$35.9999197,178$35.663168
1659109380$35.995$36.02$35.99$36.02245,829$35.664728
1659109440$36.0198$36.07$36.01$36.0691196,522$35.666048
1659109500$36.06$36.09$36.06$36.085255,810$35.667991
1659109560$36.085$36.09$36.02$36.055173,863$35.669214
1659109620$36.055$36.125$36.0501$36.11229,915$35.671032
1659109680$36.115$36.175$36.10$36.1436195,950$35.672695
1659109740$36.145$36.17$36.10$36.10202,751$35.674431
1659109800$36.11$36.12$36.08$36.095182,049$35.675887
1659109860$36.0999$36.14$36.085$36.1174195,269$35.677458
1659109920$36.115$36.1299$36.09$36.095255,233$35.679384
1659109980$36.0939$36.20$36.09$36.1837395,831$35.682662
1659110040$36.19$36.20$36.18$36.195123,526$35.683781
1659110100$36.1956$36.28$36.19$36.24462,125$35.688327
1659110160$36.24$36.275$36.24$36.275123,241$35.689589
1659110220$36.275$36.33$36.2001$36.325538,082$35.695167
1659110280$36.32$36.35$36.32$36.345244,660$35.697888
1659110340$36.345$36.36$36.30$36.305233,777$35.700532
1659110400$36.31$36.33$36.3001$36.325176,820$35.702411
1659110460$36.33$36.34$36.25$36.25272,024$35.705185
1659110520$36.2599$36.27$36.25$36.2524280,686$35.70793
1659110580$36.255$36.27$36.22$36.2201185,836$35.709684
1659110640$36.2202$36.23$36.21$36.22144,398$35.710943
1659110700$36.22$36.23$36.16$36.1639156,974$35.712281
1659110760$36.1664$36.17$36.13$36.165229,025$35.713981
1659110820$36.162$36.20$36.16$36.185167,536$35.715316
1659110880$36.185$36.185$36.11$36.125131,669$35.716285
1659110940$36.1223$36.1998$36.12$36.175286,792$35.718463
1659111000$36.18$36.32$36.1775$36.29306,173$35.721339
1659111060$36.285$36.37$36.285$36.37153,137$35.722897
1659111120$36.37$36.39$36.34$36.3799295,502$35.726105
1659111180$36.375$36.39$36.37$36.3798154,004$35.727792
1659111240$36.375$36.38$36.36$36.365123,410$35.729174
1659111300$36.365$36.39$36.36$36.38591,114$35.73014
1659111360$36.3899$36.39$36.38$36.386999,964$35.731318
1659111420$36.39$36.50$36.37$36.485751,320$35.739576
1659111480$36.48$36.49$36.42$36.425287,566$35.742937
1659111540$36.425$36.43$36.36$36.365256,685$35.745597
1659111600$36.365$36.43$36.31$36.38368,941$35.749337
1659111660$36.39$36.39$36.32$36.32145,107$35.750745
1659111720$36.325$36.37$36.31$36.347192,126$35.752558
1659111780$36.3499$36.37$36.33$36.33562,595$35.75316
1659111840$36.33$36.36$36.31$36.325191,334$35.754985
1659111900$36.3201$36.33$36.27$36.277792,565$35.755838
1659111960$36.275$36.28$36.24$36.2488,905$35.75655
1659112020$36.245$36.27$36.22$36.225103,921$35.757411
1659112080$36.22$36.34$36.22$36.265162,011$35.758738
1659112140$36.2699$36.27$36.23$36.2363,642$35.75923
1659112200$36.2305$36.24$36.20$36.2098174,993$35.760452
1659112260$36.2025$36.25$36.20$36.22294,737$35.761141
1659112320$36.225$36.24$36.215$36.23563,306$35.761606
1659112380$36.235$36.24$36.16$36.1992334,647$35.7639
1659112440$36.19$36.21$36.17$36.191144,934$35.764853
1659112500$36.1908$36.2385$36.18$36.21577,159$35.765382
1659112560$36.215$36.215$36.15$36.160194,977$35.766008
1659112620$36.17$36.18$36.15$36.150181,370$35.766504
1659112680$36.16$36.19$36.16$36.1815102,789$35.76715
1659112740$36.19$36.20$36.165$36.19587,688$35.7677
1659112800$36.20$36.2079$36.155$36.15585,995$35.768248
1659112860$36.16$36.18$36.155$36.16556,122$35.7686
1659112920$36.16$36.18$36.1501$36.16577,659$35.769075
1659112980$36.17$36.17$36.1201$36.125114,866$35.769751
1659113040$36.1299$36.15$36.12$36.1372,398$35.77014
1659113100$36.13$36.15$36.12$36.148999,969$35.770715
1659113160$36.15$36.19$36.13$36.19113,994$35.771371
1659113220$36.195$36.20$36.16$36.16382,991$35.771887
1659113280$36.165$36.25$36.165$36.24580,766$35.772452
1659113340$36.24$36.25$36.21$36.21780,736$35.773031
1659113400$36.2199$36.24$36.20$36.221576,744$35.773549
1659113460$36.2288$36.2432$36.22$36.243256,047$35.773945
1659113520$36.245$36.27$36.22$36.24563,718$35.77441
1659113580$36.245$36.27$36.23$36.23569,119$35.774911
1659113640$36.235$36.25$36.22$36.2370,629$35.775419
1659113700$36.225$36.25$36.22$36.23570,071$35.775906
1659113760$36.235$36.27$36.23$36.2685102,028$35.776628
1659113820$36.26$36.27$36.25$36.25550,921$35.777133
1659113880$36.2508$36.255$36.20$36.20579,655$35.777708
1659113940$36.205$36.26$36.20$36.245175,043$35.778874
1659114000$36.245$36.29$36.235$36.285372,695$35.779397
1659114060$36.28$36.285$36.21$36.210172,381$35.779898
1659114120$36.215$36.285$36.2148$36.2859,765$35.780314
1659114180$36.28$36.30$36.22$36.23575,755$35.780867
1659114240$36.235$36.285$36.21$36.253125,712$35.781746
1659114300$36.2579$36.26$36.2401$36.25558,286$35.782157
1659114360$36.255$36.29$36.25$36.27554,177$35.782549
1659114420$36.275$36.285$36.27$36.271269,047$35.783056
1659114480$36.2712$36.31$36.27$36.3162,779$35.783527
1659114540$36.31$36.35$36.305$36.3307111,965$35.784537
1659114600$36.335$36.38$36.32$36.36132,958$35.785631
1659114660$36.3585$36.40$36.3528$36.40128,456$35.786741
1659114720$36.3999$36.40$36.36$36.3923109,265$35.787722
1659114780$36.3915$36.43$36.39$36.43205,639$35.789604
1659114840$36.4249$36.44$36.41$36.4457,202$35.790141
1659114900$36.44$36.44$36.4001$36.41129,709$35.791342
1659114960$36.415$36.42$36.36$36.381281,619$35.79381
1659115020$36.3801$36.40$36.355$36.39574,066$35.794439
1659115080$36.395$36.3999$36.355$36.37595,170$35.795243
1659115140$36.37$36.37$36.3401$36.358192,169$35.795988
1659115200$36.355$36.36$36.34$36.340165,941$35.796519
1659115260$36.345$36.35$36.32$36.3377,202$35.797131
1659115320$36.325$36.39$36.32$36.375167,448$35.798498
1659115380$36.375$36.38$36.34$36.36313,409$35.801008
1659115440$36.355$36.39$36.355$36.375105,726$35.801881
1659115500$36.37$36.39$36.36$36.379998,242$35.802692
1659115560$36.375$36.39$36.37$36.37586,768$35.803409
1659115620$36.375$36.39$36.37$36.38153,151$35.80467
1659115680$36.385$36.41$36.38$36.3999141,428$35.805875
1659115740$36.40$36.40$36.36$36.3692123,172$35.806895
1659115800$36.365$36.37$36.35$36.3628114,724$35.80781
1659115860$36.37$36.415$36.37$36.4114122,136$35.808861
1659115920$36.4154$36.43$36.38$36.38151,475$35.810146
1659115980$36.3801$36.41$36.36$36.3794,343$35.810913
1659116040$36.375$36.38$36.35$36.3593117,156$35.811819
1659116100$36.3532$36.41$36.3532$36.4001260,589$35.81389
1659116160$36.405$36.495$36.405$36.49165,849$35.815403
1659116220$36.485$36.54$36.48$36.525180,504$35.817172
1659116280$36.53$36.53$36.46$36.4699103,711$35.818148
1659116340$36.46$36.52$36.46$36.5198,435$35.819089
1659116400$36.515$36.58$36.5115$36.555243,599$35.821685
1659116460$36.555$36.57$36.48$36.565297,735$35.824631
1659116520$36.5634$36.62$36.54$36.545120,208$35.825891
1659116580$36.545$36.56$36.51$36.515157,418$35.827401
1659116640$36.52$36.52$36.46$36.49158,765$35.828856
1659116700$36.4935$36.4999$36.46$36.46560,307$35.829467
1659116760$36.465$36.51$36.46$36.4882,254$35.830199
1659116820$36.485$36.49$36.45$36.46592,052$35.830995
1659116880$36.465$36.4679$36.43$36.43581,857$35.831709
1659116940$36.435$36.44$36.42$36.43561,123$35.832222
1659117000$36.435$36.46$36.435$36.45569,590$35.832837
1659117060$36.4518$36.4599$36.42$36.4270,628$35.833425
1659117120$36.425$36.48$36.425$36.455332,523$35.836187
1659117180$36.46$36.48$36.4313$36.46588,650$35.836941
1659117240$36.465$36.52$36.46$36.5172,375$35.83758
1659117300$36.51$36.55$36.5019$36.5384107,715$35.838597
1659117360$36.5399$36.565$36.51$36.5246191,880$35.840378
1659117420$36.523$36.5254$36.45$36.45586,542$35.841163
1659117480$36.4533$36.4991$36.44$36.48584,477$35.841916
1659117540$36.4961$36.50$36.45$36.4579144,817$35.84314
1659117600$36.4599$36.46$36.43$36.430158,636$35.843633
1659117660$36.435$36.45$36.42$36.425111,748$35.84453
1659117720$36.4299$36.45$36.42$36.4559,801$35.845001
1659117780$36.445$36.46$36.433$36.4595,267$35.845826
1659117840$36.442$36.48$36.44$36.479976,715$35.846472
1659117900$36.475$36.475$36.43$36.43552,777$35.846897
1659117960$36.44$36.45$36.43$36.447192,523$35.847648
1659118020$36.45$36.48$36.44$36.45583,516$35.84836
1659118080$36.455$36.48$36.45$36.47588,293$35.849089
1659118140$36.4766$36.48$36.47$36.477515,544$35.84922
1659118200$36.475$36.48$36.47$36.477552,901$35.849659
1659118260$36.4718$36.4764$36.44$36.4570,986$35.850247
1659118320$36.445$36.46$36.4401$36.45538,440$35.850553
1659118380$36.4508$36.4784$36.425$36.425164,364$35.85186
1659118440$36.428$36.46$36.41$36.44118,217$35.852776
1659118500$36.445$36.47$36.4315$36.46173,732$35.854155
1659118560$36.465$36.48$36.455$36.475135,885$35.85527
1659118620$36.475$36.48$36.42$36.445171,883$35.85662
1659118680$36.445$36.48$36.44$36.462297,006$35.857393
1659118740$36.465$36.485$36.46$36.4897,556$35.858173
1659118800$36.48$36.4899$36.42$36.425146,361$35.859344
1659118860$36.425$36.43$36.42$36.42122,735$35.860245
1659118920$36.425$36.4675$36.42$36.4307116,441$35.861137
1659118980$36.43$36.435$36.361$36.375155,572$35.862215
1659119040$36.375$36.38$36.33$36.3415165,454$35.863298
1659119100$36.345$36.3599$36.34$36.34544,293$35.863574
1659119160$36.34$36.35$36.275$36.295109,933$35.8642
1659119220$36.295$36.36$36.29$36.352189,744$35.864736
1659119280$36.3597$36.3692$36.33$36.3399113,142$35.865448
1659119340$36.335$36.355$36.33$36.35571,828$35.865909
1659119400$36.355$36.37$36.31$36.3190,744$35.866485
1659119460$36.315$36.33$36.28$36.30594,495$35.867014
1659119520$36.3091$36.32$36.28$36.2801117,927$35.86771
1659119580$36.285$36.30$36.2803$36.3075,549$35.868124
1659119640$36.295$36.31$36.29$36.300194,521$35.868655
1659119700$36.305$36.32$36.29$36.29132,650$35.869394
1659119760$36.28$36.29$36.28$36.280971,890$35.869781
1659119820$36.285$36.30$36.27$36.2980,980$35.870223
1659119880$36.2807$36.3011$36.2807$36.29576,198$35.870637
1659119940$36.295$36.31$36.28$36.2871117,667$35.871292
1659120000$36.28$36.29$36.22$36.245167,086$35.872105
1659120060$36.245$36.25$36.21$36.21561,276$35.872391
1659120120$36.22$36.22$36.19$36.195126,139$35.872937
1659120180$36.195$36.20$36.19$36.19562,770$35.873196
1659120240$36.20$36.22$36.19$36.19592,714$35.873583
1659120300$36.195$36.20$36.18$36.18548,377$35.873794
1659120360$36.185$36.19$36.13$36.135155,539$35.874375
1659120420$36.14$36.19$36.13$36.1583223,405$35.875161
1659120480$36.155$36.16$36.14$36.14561,748$35.875375
1659120540$36.14$36.15$36.14$36.1473,089$35.875628
1659120600$36.14$36.15$36.11$36.11575,742$35.875877
1659120660$36.11$36.13$36.10$36.125140,272$35.876297
1659120720$36.125$36.13$36.10$36.10576,543$35.876535
1659120780$36.1001$36.13$36.10$36.12597,840$35.876828
1659120840$36.1213$36.13$36.12$36.12567,105$35.877037
1659120900$36.125$36.14$36.12$36.133494,490$35.877334
1659120960$36.135$36.1399$36.11$36.11579,062$35.877583
1659121020$36.115$36.12$36.07$36.0707153,593$35.877992
1659121080$36.071$36.08$36.0601$36.0727114,717$35.878269
1659121140$36.075$36.08$36.07$36.07591,127$35.878497
1659121200$36.07$36.10$36.07$36.10118,775$35.878803
1659121260$36.0924$36.13$36.09$36.116589,265$35.879065
1659121320$36.115$36.1699$36.11$36.125146,958$35.879534
1659121380$36.13$36.20$36.12$36.1999154,536$35.88008
1659121440$36.20$36.22$36.20$36.205262,111$35.881139
1659121500$36.2099$36.21$36.13$36.1301100,843$35.881499
1659121560$36.135$36.19$36.13$36.1838123,925$35.881915
1659121620$36.18$36.22$36.18$36.21574,214$35.88223
1659121680$36.2101$36.22$36.14$36.145131,580$35.88271
1659121740$36.15$36.16$36.14$36.15111,080$35.883082
1659121800$36.1515$36.17$36.15$36.165103,786$35.883432
1659121860$36.1668$36.17$36.15$36.1588114,189$35.883823
1659121920$36.155$36.16$36.14$36.14598,811$35.88415
1659121980$36.1421$36.17$36.14$36.14584,412$35.884435
1659122040$36.145$36.16$36.12$36.12147,088$35.884895
1659122100$36.12$36.125$36.04$36.0509176,639$35.885298
1659122160$36.05$36.08$36.04$36.045114,209$35.885544
1659122220$36.045$36.06$36.03$36.0301128,942$35.885793
1659122280$36.035$36.07$36.02$36.035237,723$35.886247
1659122340$36.035$36.105$36.03$36.105219,289$35.886723
1659122400$36.10$36.11$36.05$36.095256,020$35.887304
1659122460$36.0901$36.0981$36.04$36.0448108,300$35.887533
1659122520$36.04$36.06$36.04$36.05132,917$35.88779
1659122580$36.05$36.055$36.02$36.035152,227$35.888057
1659122640$36.035$36.05$36.025$36.045152,652$35.888338
1659122700$36.045$36.06$36.03$36.0363141,309$35.888614
1659122760$36.035$36.05$36.02$36.04177,361$35.888926
1659122820$36.04$36.04$36.01$36.01243,216$35.889308
1659122880$36.015$36.02$35.975$36.00410,888$35.88985
1659122940$35.995$36.00$35.99$35.99137,565$35.890021
1659123000$35.99$36.00$35.97$35.975166,037$35.890217
1659123060$35.97$36.05$35.97$36.0399268,687$35.890617
1659123120$36.035$36.04$36.03$36.036480,853$35.890766
1659123180$36.04$36.11$36.035$36.11329,134$35.891472
1659123240$36.11$36.11$36.10$36.105130,998$35.891795
1659123300$36.105$36.12$36.10$36.105148,962$35.892171
1659123360$36.11$36.11$36.07$36.0766229,267$35.892689
1659123420$36.0791$36.08$36.06$36.065191,086$35.893082
1659123480$36.075$36.08$36.06$36.065182,882$35.893455
1659123540$36.06$36.07$36.06$36.0657119,230$35.893688
1659123600$36.06$36.07$36.06$36.065119,963$35.893951
1659123660$36.065$36.07$36.06$36.065265,367$35.894459
1659123720$36.065$36.15$36.06$36.145375,825$35.895296
1659123780$36.15$36.17$36.13$36.135263,088$35.896044
1659123840$36.135$36.20$36.135$36.20477,623$35.897588
1659123900$36.1901$36.28$36.18$36.275426,802$35.899191
1659123960$36.28$36.32$36.25$36.315457,222$35.901139
1659124020$36.315$36.32$36.30$36.31261,113$35.902331
1659124080$36.305$36.40$36.30$36.3901539,948$35.904989
1659124140$36.39$36.45$36.37$36.37526,893$35.907976
1659124200$36.375$36.59$36.375$36.51271,298,907$35.916325
1659124260$36.51$36.52$36.45$36.475681,986$35.920485
1659124320$36.475$36.48$36.39$36.405592,192$35.923605
1659124380$36.405$36.41$36.36$36.4012608,348$35.926624
1659124440$36.41$36.45$36.30$36.4151,186,618$35.932211
1659124500$36.415$36.46$36.28$36.291,028,376$35.936974
1659124560$36.285$36.34$36.26$36.2602782,395$35.939991
1659124620$36.2612$36.27$36.25$36.27827,791$35.942744
1659124680$36.265$36.27$36.18$36.1951,135,684$35.945934
1659124740$36.19$36.35$36.19$36.291,757,122$35.951548
1659124800$36.29$36.32$36.29$36.310111,792,706$35.989324
1659124860$36.21$36.21$36.20$36.2110,456$35.989914
1659124920$36.21$36.21$36.20$36.213,197$35.98992
1659124980$36.31$36.31$36.14$36.1444,954$35.990005
1659125040$36.15$36.31$36.13$36.1619,979$35.990043
1659125100$36.17$36.18$36.16$36.175,325$35.990052
1659125160$36.17$36.18$36.17$36.182,568$35.988881
1659125220$36.18$36.31$36.18$36.21102,870$35.989154
1659125280$36.21$36.21$36.19$36.1913,157$35.989177
1659125340$36.21$36.31$36.18$36.20108,190$35.989459
1659125400$36.31$36.31$36.19$36.1955,078$35.988879
1659125460$36.19$36.19$36.19$36.19800$35.988881
1659125520$36.19$36.19$36.18$36.181,245$35.988884
1659125580$36.19$36.19$36.18$36.181,470$35.988887
1659125640$36.18$36.31$36.18$36.20146,808$35.989282
1659125700$36.31$36.31$36.20$36.2063,245$35.989449
1659125760$36.19$36.20$36.19$36.20329$35.98945
1659125820$36.19$36.19$36.19$36.19900$35.989452
1659125880$36.19$36.21$36.19$36.217,100$35.989466
1659126000$36.22$36.22$36.21$36.21350$35.989468
1659126060$36.21$36.23$36.21$36.231,100$35.989473
1659126120$36.24$36.24$36.24$36.24100$35.989474
1659126180$36.22$36.22$36.22$36.22100$35.989475
1659126240$36.23$36.24$36.20$36.202,894$35.989482
1659126300$36.20$36.20$36.15$36.1512,222$35.988877
1659126360$36.15$36.15$36.15$36.151,620$35.98888
1659126420$36.18$36.18$36.18$36.18456$35.988881
1659126480$36.18$36.18$36.15$36.18676$35.988882
1659126540$36.19$36.20$36.19$36.201,000$35.988884
1659126660$36.15$36.15$36.15$36.15100$35.988884
1659126840$36.20$36.20$36.20$36.20150$35.988886
1659126900$36.20$36.20$36.20$36.20300$35.988887
1659126960$36.31$36.31$36.31$36.3199,000$35.989152
1659127020$36.19$36.19$36.16$36.161,527$35.989155
1659127080$36.15$36.18$36.15$36.16679$35.989157
1659127140$36.15$36.16$36.15$36.16524$35.989158
1659127200$36.16$36.16$36.15$36.15400$35.988877
1659127320$36.16$36.16$36.16$36.16100$35.988877
1659127380$36.16$36.31$36.12$36.31115,138$35.989183
1659127560$36.17$36.17$36.15$36.15225$35.989184
1659127620$36.14$36.14$36.14$36.14655$35.989185
1659127680$36.14$36.14$36.14$36.14940$35.989187
1659127740$36.14$36.14$36.14$36.14100$35.989187
1659127800$36.14$36.14$36.14$36.141,275$35.98919
1659127860$36.16$36.18$36.15$36.151,075$35.989192
1659127980$36.1601$36.19$36.1601$36.195,092$35.9892
1659128040$36.1601$36.19$36.1601$36.19290$35.9892
1659128100$36.19$36.19$36.16$36.19996$35.988877
1659128160$36.19$36.19$36.19$36.191,594$35.988879
1659128220$36.20$36.20$36.19$36.20616$35.988881
1659128280$36.19$36.20$36.19$36.201,700$35.988884
1659128340$36.20$36.20$36.20$36.201,801$35.988887
1659128460$36.20$36.20$36.20$36.20400$35.988889
1659128520$36.19$36.19$36.19$36.19200$35.988889
1659128700$36.20$36.20$36.20$36.20390$35.988892
1659128820$36.20$36.20$36.20$36.20100$35.988893
1659128880$36.21$36.21$36.21$36.21500$35.988895
1659128940$36.20$36.20$36.17$36.172,159$35.988899
1659129000$36.19$36.19$36.18$36.181,500$35.988877
1659129060$36.18$36.18$36.175$36.181,200$35.988879
1659129120$36.17$36.18$36.17$36.184,258$35.988886
1659129180$36.18$36.18$36.16$36.161,650$35.988888
1659129240$36.18$36.18$36.18$36.187,160$35.9889
1659129300$36.17$36.18$36.17$36.181,095$35.988902
1659129360$36.18$36.18$36.16$36.161,500$35.988905
1659129420$36.16$36.16$36.1501$36.1501963$35.988907
1659129480$36.16$36.16$36.14$36.141,112$35.988909
1659129540$36.14$36.14$36.13$36.14869$35.98891
1659129600$36.13$36.13$36.12$36.121,620$35.988913
1659129660$36.14$36.14$36.12$36.133,430$35.988917
1659129840$36.20$36.22$36.20$36.22200$35.988919
1659129900$36.20$36.20$36.20$36.20923$35.988878
1659129960$36.19$36.20$36.19$36.20330$35.988879
1659130020$36.19$36.19$36.19$36.191,000$35.988881
1659130080$36.19$36.19$36.17$36.17554$35.988882
1659130140$36.19$36.19$36.19$36.19961$35.988883
1659130200$36.19$36.19$36.19$36.19999$35.988885
1659130260$36.20$36.20$36.15$36.15325$35.988886
1659130320$36.19$36.19$36.16$36.161,325$35.988888
1659130380$36.16$36.16$36.16$36.16103$35.988889
1659130440$36.19$36.20$36.19$36.191,912$35.988892
1659130500$36.16$36.16$36.16$36.161,149$35.988894
1659130560$36.19$36.19$36.19$36.19937$35.988896
1659130620$36.16$36.16$36.16$36.16100$35.988896
1659130680$36.19$36.19$36.18$36.191,400$35.988899
1659130740$36.19$36.20$36.18$36.20907$35.988901
1659130800$36.20$36.20$36.20$36.201,991$35.988877
1659130860$36.20$36.20$36.19$36.19653$35.988879
1659130920$36.19$36.19$36.19$36.19100$35.988879
1659130980$36.19$36.19$36.19$36.19100$35.98888
1659131040$36.18$36.18$36.18$36.18550$35.988881
1659131100$36.18$36.20$36.18$36.20777$35.988882
1659131160$36.18$36.18$36.18$36.18300$35.988883
1659131280$36.18$36.18$36.18$36.18100$35.988883
1659131340$36.20$36.20$36.20$36.20147$35.988884
1659131400$36.19$36.19$36.18$36.18693$35.988885
1659131580$36.19$36.19$36.19$36.19700$35.988887
1659131640$36.17$36.17$36.17$36.17500$35.988888
1659131820$36.17$36.19$36.17$36.17414$35.988878
1659131880$36.19$36.19$36.17$36.172,335$35.988882
1659132060$36.17$36.17$36.17$36.17108$35.988882
1659132120$36.19$36.19$36.19$36.19195$35.988883
1659132180$36.18$36.18$36.18$36.181,600$35.988886
1659132240$36.19$36.19$36.19$36.19100$35.988886
1659132300$36.17$36.17$36.17$36.171,700$35.988889
1659132360$36.16$36.16$36.16$36.161,480$35.988891
1659132420$36.15$36.17$36.15$36.17500$35.988892
1659132480$36.18$36.18$36.18$36.18305$35.988893
1659132540$36.16$36.16$36.16$36.163,423$35.988901
1659132660$36.16$36.16$36.15$36.151,386$35.988879
1659132720$36.15$36.15$36.13$36.135,887$35.988886
1659132780$36.13$36.13$36.13$36.132,219$35.988889
1659132840$36.13$36.13$36.12$36.12832$35.98889
1659132900$36.12$36.12$36.12$36.12106$35.988891
1659132960$36.13$36.13$36.13$36.13100$35.988891
1659133020$36.13$36.13$36.13$36.131,500$35.988893
1659133080$36.13$36.13$36.13$36.13200$35.988894
1659133140$36.13$36.13$36.13$36.13900$35.988895
1659133320$36.13$36.13$36.12$36.131,060$35.988896
1659133380$36.13$36.13$36.13$36.13322$35.988897
1659133500$36.14$36.14$36.14$36.14500$35.988877
1659133560$36.14$36.14$36.13$36.13400$35.988877
1659133620$36.13$36.13$36.13$36.131,524$35.988879
1659133680$36.15$36.15$36.15$36.153,076$35.988883
1659133740$36.13$36.16$36.13$36.161,144$35.988885
1659134160$36.16$36.16$36.12$36.12450$35.988886
1659134220$36.16$36.16$36.12$36.122,778$35.98889
1659134280$36.16$36.16$36.12$36.16700$35.988891
1659134340$36.14$36.14$36.10$36.141,120$35.988893
1659134400$36.16$36.16$36.16$36.16500$35.988877
1659134460$36.14$36.14$36.12$36.12796$35.988877
1659134520$36.10$36.10$36.10$36.101,324$35.988879
1659134580$36.10$36.14$36.10$36.14715$35.98888
1659134640$36.13$36.13$36.13$36.13600$35.988881
1659134700$36.14$36.14$36.14$36.14997$35.988882
1659134760$36.12$36.12$36.11$36.11395$35.988883
1659134820$36.14$36.14$36.14$36.14100$35.988883
1659134880$36.14$36.14$36.12$36.12570$35.988884
1659134940$36.13$36.13$36.13$36.13400$35.988884
1659135000$36.14$36.14$36.13$36.13620$35.988885
1659135060$36.14$36.14$36.14$36.14725$35.988886
1659135120$36.16$36.16$36.16$36.162,600$35.98889
1659135180$36.16$36.16$36.16$36.16100$35.988894
1659135240$36.16$36.16$36.15$36.15011,919$35.988897
1659135300$36.15$36.15$36.15$36.15200$35.988877
1659135360$36.16$36.16$36.15$36.15387$35.988877
1659135480$36.16$36.16$36.16$36.16100$35.988877
1659135540$36.15$36.15$36.15$36.15829$35.988879
1659135600$36.16$36.16$36.16$36.16100$35.988879
1659135660$36.16$36.16$36.16$36.16300$35.988879
1659135720$36.16$36.16$36.16$36.16600$35.98888
1659136020$36.16$36.16$36.14$36.16695$35.988882
1659136260$36.16$36.17$36.16$36.171,130$35.988878
1659136380$36.17$36.17$36.17$36.171,500$35.988881
1659136680$36.17$36.17$36.17$36.17170$35.988882
1659136800$36.18$36.18$36.16$36.16492$35.988883
1659136860$36.15$36.15$36.15$36.15100$35.988883
1659136980$36.16$36.16$36.15$36.15400$35.988884
1659137160$36.16$36.16$36.16$36.16100$35.988877
1659137340$36.16$36.16$36.16$36.16274$35.988878
1659137460$36.16$36.16$36.16$36.16500$35.988879
1659137520$36.16$36.16$36.16$36.16136$35.988879
1659137640$36.15$36.15$36.15$36.15472$35.98888
1659137760$36.16$36.16$36.16$36.16300$35.988881
1659137820$36.15$36.15$36.15$36.15300$35.988881
1659137880$36.15$36.15$36.15$36.15367$35.988882
1659137940$36.16$36.16$36.16$36.16929$35.988884
1659138180$36.16$36.16$36.12$36.133,089$35.988881
1659138240$36.13$36.13$36.13$36.13500$35.988881
1659138300$36.13$36.13$36.12$36.121,225$35.988883
1659138360$36.13$36.13$36.13$36.13500$35.988884
1659138420$36.12$36.1201$36.12$36.12011,545$35.988885
1659138480$36.12$36.13$36.12$36.121,619$35.988888
1659138600$36.13$36.13$36.13$36.13370$35.988888
1659138660$36.14$36.14$36.10$36.116,290$35.988896
1659138840$36.15$36.15$36.15$36.15100$35.988897
1659138900$36.15$36.15$36.15$36.15209$35.988877
1659138960$36.15$36.15$36.15$36.15300$35.988878
1659139020$36.16$36.16$36.15$36.15400$35.988879
1659139140$36.15$36.15$36.10$36.102,701$35.988883