NDX.IN Historical Intraday Prices

One-Minute OHLCV Data From September 20, 2021.

  1. NASDAQI
  2. >
  3. NDX.IN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632144600$15068.6462$15072.0099$15045.8138$15045.81380$15045.8138
1632144660$15047.3041$15108.4774$15047.3041$15108.47740$15108.4774
1632144720$15109.6401$15142.2239$15109.1544$15142.22390$15142.2239
1632144780$15142.6884$15142.6884$15129.1336$15129.13360$15129.1336
1632144840$15128.9117$15129.9324$15100.2575$15100.79470$15100.7947
1632144900$15100.3991$15124.1785$15100.3991$15119.34880$15119.3488
1632144960$15119.1959$15119.8981$15104.2726$15113.52930$15113.5293
1632145020$15112.873$15132.5062$15108.3577$15127.96580$15127.9658
1632145080$15127.9271$15127.9271$15111.9713$15118.22640$15118.2264
1632145200$15130.7468$15135.945$15118.7589$15134.49690$15134.4969
1632145260$15134.8296$15144.2826$15134.8296$15140.13210$15140.1321
1632145320$15138.2349$15138.2349$15132.796$15133.5750$15133.575
1632145380$15133.8945$15138.5768$15131.7691$15134.25370$15134.2537
1632145440$15134.1866$15145.612$15134.0416$15145.6120$15145.612
1632145500$15147.385$15157.2588$15147.385$15157.00260$15157.0026
1632145560$15155.832$15155.832$15127.6633$15127.66330$15127.6633
1632145620$15127.9614$15133.1897$15121.9087$15125.50850$15125.5085
1632145680$15125.7112$15131.8896$15121.2484$15121.30280$15121.3028
1632145740$15120.7944$15123.4628$15118.0118$15121.62880$15121.6288
1632145800$15124.6772$15129.0755$15109.0667$15111.11360$15111.1136
1632145860$15111.1654$15116.5073$15104.7891$15111.56080$15111.5608
1632145920$15114.8868$15123.4994$15112.9058$15114.08890$15114.0889
1632145980$15113.8831$15113.8831$15098.0315$15102.35260$15102.3526
1632146040$15102.2089$15117.7807$15102.2089$15116.69820$15116.6982
1632146100$15115.7832$15118.3677$15106.8139$15109.91030$15109.9103
1632146160$15110.2806$15111.1673$15094.3692$15097.69570$15097.6957
1632146220$15095.0048$15100.4924$15094.0387$15099.46980$15099.4698
1632146280$15100.7409$15117.201$15099.0572$15117.2010$15117.201
1632146340$15119.7898$15123.4103$15115.3573$15117.28760$15117.2876
1632146400$15117.6706$15118.3713$15108.9968$15112.53380$15112.5338
1632146460$15114.3329$15118.3506$15104.2461$15104.2910$15104.291
1632146520$15105.5061$15107.2063$15096.8333$15096.85230$15096.8523
1632146580$15097.5425$15102.3614$15093.9157$15094.53180$15094.5318
1632146640$15093.9899$15094.9137$15079.6735$15086.36170$15086.3617
1632146700$15085.5845$15091.1249$15076.5503$15091.12490$15091.1249
1632146760$15091.6558$15091.8823$15083.5716$15085.0620$15085.062
1632146820$15085.0509$15090.7676$15083.3664$15083.50240$15083.5024
1632146880$15083.5472$15084.0241$15072.8621$15072.86210$15072.8621
1632146940$15072.2385$15073.9504$15068.3826$15070.35120$15070.3512
1632147060$15073.9731$15078.4988$15071.4299$15071.72190$15071.7219
1632147120$15071.3688$15078.6189$15071.3688$15075.45580$15075.4558
1632147180$15075.2184$15076.7997$15065.8675$15065.86750$15065.8675
1632147240$15065.7414$15071.274$15065.1029$15071.2740$15071.274
1632147300$15070.865$15070.865$15059.9545$15062.45650$15062.4565
1632147360$15061.7096$15068.7849$15060.8531$15061.09380$15061.0938
1632147420$15060.2035$15060.2035$15053.0875$15055.1170$15055.117
1632147480$15054.8107$15055.2531$15048.0466$15050.73470$15050.7347
1632147540$15050.1636$15050.1636$15044.6971$15048.86110$15048.8611
1632147600$15049.2769$15050.6864$15033.0343$15034.35360$15034.3536
1632147660$15034.3786$15041.3346$15034.2043$15041.33460$15041.3346
1632147720$15041.5951$15042.9367$15037.7512$15037.78220$15037.7822
1632147780$15038.5326$15042.0914$15037.9783$15039.35130$15039.3513
1632147840$15038.9984$15040.7213$15033.6003$15033.60030$15033.6003
1632147900$15033.0693$15034.3609$15025.7503$15029.57380$15029.5738
1632147960$15030.2675$15042.9166$15030.2675$15035.75020$15035.7502
1632148020$15035.6785$15051.3241$15033.6131$15051.32410$15051.3241
1632148080$15052.1487$15056.7222$15048.4556$15049.79830$15049.7983
1632148140$15048.4105$15048.7214$15044.9062$15048.70110$15048.7011
1632148200$15049.1736$15055.7849$15041.487$15053.99190$15053.9919
1632148260$15053.537$15053.537$15040.6574$15043.29250$15043.2925
1632148320$15043.1657$15046.1637$15037.1798$15038.16240$15038.1624
1632148380$15037.415$15045.5476$15037.415$15040.25210$15040.2521
1632148440$15040.7027$15048.2332$15040.5098$15047.2150$15047.215
1632148500$15047.3398$15056.8709$15041.9168$15056.45730$15056.4573
1632148560$15056.8132$15059.9771$15054.0601$15054.09930$15054.0993
1632148620$15051.8712$15052.3158$15047.622$15050.59160$15050.5916
1632148680$15050.1671$15052.3534$15046.8725$15046.87250$15046.8725
1632148740$15045.7612$15049.3928$15045.0605$15049.39280$15049.3928
1632148800$15049.5746$15049.5746$15034.3109$15034.72110$15034.7211
1632148860$15033.6958$15036.2955$15021.9038$15021.92870$15021.9287
1632148920$15020.8869$15024.3716$15018.5387$15019.84610$15019.8461
1632148980$15019.4831$15025.5897$15018.8995$15022.57620$15022.5762
1632149040$15021.5292$15022.4493$15016.6899$15016.81980$15016.8198
1632149100$15016.5353$15022.8325$15015.7053$15018.28140$15018.2814
1632149160$15018.0918$15018.4201$15012.0798$15012.43170$15012.4317
1632149220$15012.1786$15013.2535$15009.6591$15013.14890$15013.1489
1632149280$15013.2223$15029.6599$15013.2223$15029.08950$15029.0895
1632149340$15027.9133$15027.9133$15022.3579$15025.69180$15025.6918
1632149400$15025.0471$15025.0471$15016.8414$15021.98690$15021.9869
1632149460$15022.0099$15024.847$15018.2828$15022.59330$15022.5933
1632149520$15022.4491$15023.2429$15017.5891$15019.19280$15019.1928
1632149580$15018.6766$15031.3704$15018.0331$15031.29160$15031.2916
1632149640$15031.0703$15037.2197$15029.319$15036.9740$15036.974
1632149700$15036.8167$15036.8167$15024.7429$15024.74290$15024.7429
1632149760$15024.6707$15024.6707$15008.2405$15008.24050$15008.2405
1632149820$15008.0331$15008.6955$15005.8569$15008.60920$15008.6092
1632149880$15008.5762$15009.7919$15004.263$15005.87730$15005.8773
1632149940$15005.6182$15009.03$15005.563$15009.030$15009.03
1632150000$15008.4211$15009.9929$15003.0685$15003.06850$15003.0685
1632150060$15003.5159$15006.5066$15001.396$15001.57120$15001.5712
1632150120$15001.5934$15002.9205$14995.5196$14995.51960$14995.5196
1632150180$14995.4535$14999.6238$14993.5773$14997.06940$14997.0694
1632150240$14997.3834$15015.6958$14995.2435$15014.94770$15014.9477
1632150300$15014.959$15026.5519$15013.3028$15022.60460$15022.6046
1632150360$15021.3949$15023.4941$15017.5633$15018.81960$15018.8196
1632150420$15018.7684$15023.3614$15017.6668$15023.36140$15023.3614
1632150480$15023.3985$15034.2439$15021.9289$15034.24390$15034.2439
1632150540$15033.8634$15034.0657$15028.3757$15028.37570$15028.3757
1632150600$15027.7886$15027.7886$15024.5712$15024.57120$15024.5712
1632150660$15024.3928$15027.5568$15022.4924$15023.76310$15023.7631
1632150720$15023.1866$15030.1822$15021.2623$15030.18220$15030.1822
1632150780$15030.1924$15045.5669$15030.1924$15043.04580$15043.0458
1632150840$15043.3825$15050.0795$15043.3825$15046.81140$15046.8114
1632150900$15045.8262$15046.2363$15038.1286$15039.56020$15039.5602
1632150960$15039.0156$15039.3492$15036.9079$15037.3880$15037.388
1632151020$15037.7405$15043.786$15037.681$15040.57950$15040.5795
1632151080$15040.9734$15044.2999$15038.6604$15040.98220$15040.9822
1632151140$15041.469$15048.0624$15041.469$15048.06240$15048.0624
1632151200$15047.7119$15051.0594$15047.0222$15049.87510$15049.8751
1632151260$15049.9627$15051.7923$15041.3322$15041.42810$15041.4281
1632151320$15041.3942$15042.5453$15039.6561$15040.96160$15040.9616
1632151380$15040.7773$15043.0401$15036.601$15036.6010$15036.601
1632151440$15036.3369$15038.4165$15034.2277$15035.47510$15035.4751
1632151500$15035.4166$15045.0444$15035.2521$15042.14120$15042.1412
1632151560$15041.8066$15041.8066$15038.6705$15038.67050$15038.6705
1632151620$15036.7297$15037.3576$15032.923$15034.06380$15034.0638
1632151680$15033.7595$15034.2439$15030.8683$15033.80080$15033.8008
1632151740$15034.1614$15048.9618$15033.5239$15048.96180$15048.9618
1632151800$15049.1158$15053.7901$15038.5843$15038.58430$15038.5843
1632151860$15038.4834$15039.553$15035.4457$15037.94920$15037.9492
1632151920$15037.8311$15037.8311$15030.7852$15030.78520$15030.7852
1632151980$15030.664$15030.664$15025.5501$15025.69760$15025.6976
1632152040$15025.5422$15025.8342$15020.2105$15022.2230$15022.223
1632152100$15023.3312$15025.3408$15017.9388$15018.25790$15018.2579
1632152160$15018.2442$15019.1677$15015.8403$15016.95370$15016.9537
1632152220$15015.9979$15015.9979$15012.9794$15013.23460$15013.2346
1632152280$15013.2101$15013.8716$15011.1243$15011.73110$15011.7311
1632152340$15011.6434$15011.8908$15010.1076$15010.64370$15010.6437
1632152400$15010.7393$15012.7409$15008.9639$15009.22720$15009.2272
1632152460$15009.1301$15009.6195$15000.8381$15002.35640$15002.3564
1632152520$15002.1952$15005.3951$15002.1792$15004.28960$15004.2896
1632152580$15004.2293$15009.2169$15003.9678$15006.30040$15006.3004
1632152640$15005.811$15005.811$15003.1162$15004.73220$15004.7322
1632152700$15004.4301$15004.911$15003.8074$15004.24540$15004.2454
1632152760$15004.2078$15004.7442$15000.3999$15004.28420$15004.2842
1632152820$15004.4833$15004.6256$15000.3919$15000.39190$15000.3919
1632152880$15000.2932$15010.4327$14999.7701$15009.7590$15009.759
1632152940$15010.0823$15010.0823$15001.4545$15001.45450$15001.4545
1632153000$15001.4941$15001.4941$14992.1105$14992.11050$14992.1105
1632153060$14991.6565$14992.0663$14987.0088$14988.08370$14988.0837
1632153120$14988.0697$14989.4807$14978.9821$14978.99420$14978.9942
1632153180$14979.1309$14987.7013$14979.1309$14984.95990$14984.9599
1632153240$14984.8658$14984.9635$14981.1632$14982.97310$14982.9731
1632153300$14983.2174$14983.9141$14978.0204$14978.02040$14978.0204
1632153360$14977.3068$14978.5323$14973.217$14973.2170$14973.217
1632153420$14973.5638$14977.6979$14972.9498$14973.28890$14973.2889
1632153480$14973.0891$14974.6762$14971.6481$14973.08790$14973.0879
1632153540$14973.0955$14973.0955$14970.8858$14970.96460$14970.9646
1632153600$14970.9099$14972.5618$14968.6733$14968.74060$14968.7406
1632153660$14968.5622$14969.2807$14965.0232$14965.02320$14965.0232
1632153720$14965.0094$14968.392$14960.8328$14968.3920$14968.392
1632153780$14968.3498$14968.8332$14965.1367$14965.13670$14965.1367
1632153840$14965.0327$14965.3054$14964.0676$14964.06760$14964.0676
1632153900$14963.9901$14963.9901$14961.0886$14962.12150$14962.1215
1632153960$14962.0063$14962.0063$14951.7339$14951.77670$14951.7767
1632154020$14951.7129$14952.5328$14949.6104$14949.80810$14949.8081
1632154080$14949.4647$14950.542$14947.8691$14948.20250$14948.2025
1632154140$14948.3227$14948.3227$14942.2354$14942.23540$14942.2354
1632154200$14941.8714$14942.1098$14938.1688$14940.15140$14940.1514
1632154260$14939.9108$14954.1614$14938.488$14953.65330$14953.6533
1632154320$14953.6117$14954.7138$14950.292$14954.21810$14954.2181
1632154380$14954.5798$14955.0988$14952.8826$14953.59990$14953.5999
1632154440$14953.3411$14953.9123$14951.1803$14952.14380$14952.1438
1632154500$14951.7385$14953.1523$14951.0699$14952.26690$14952.2669
1632154560$14952.0163$14952.0163$14945.7853$14949.84730$14949.8473
1632154620$14949.8863$14956.1634$14949.8863$14956.07130$14956.0713
1632154680$14956.2946$14958.4378$14955.6398$14956.3480$14956.348
1632154740$14955.2674$14955.2674$14948.7946$14948.79460$14948.7946
1632154800$14948.3944$14949.1982$14941.9337$14941.93370$14941.9337
1632154860$14941.656$14942.1637$14927.5872$14927.80280$14927.8028
1632154920$14927.9405$14932.9699$14927.9405$14929.75980$14929.7598
1632154980$14929.4821$14933.9669$14929.4821$14932.16560$14932.1656
1632155040$14932.0986$14935.8896$14931.7801$14933.53640$14933.5364
1632155100$14934.0061$14944.797$14934.0061$14944.76130$14944.7613
1632155160$14944.8618$14944.9178$14941.715$14942.8480$14942.848
1632155220$14942.4327$14951.8086$14942.1074$14951.80860$14951.8086
1632155280$14951.8214$14956.3265$14951.6483$14953.34660$14953.3466
1632155340$14953.3089$14956.3005$14953.3089$14954.98050$14954.9805
1632155400$14954.4393$14954.4393$14944.6504$14944.65040$14944.6504
1632155460$14944.6323$14944.6323$14941.6449$14943.79740$14943.7974
1632155520$14943.7096$14954.7642$14943.40$14954.18880$14954.1888
1632155580$14954.1962$14954.7748$14951.2575$14952.87170$14952.8717
1632155640$14952.7683$14952.7683$14945.0783$14945.07830$14945.0783
1632155700$14945.042$14948.3228$14943.5074$14943.50740$14943.5074
1632155760$14943.3302$14948.1281$14943.1089$14945.42880$14945.4288
1632155820$14945.424$14953.9278$14945.1631$14951.33120$14951.3312
1632155880$14951.4205$14953.5266$14949.7684$14953.00990$14953.0099
1632155940$14953.1299$14953.1561$14947.7904$14950.28240$14950.2824
1632156000$14950.0295$14950.0295$14946.9134$14946.91340$14946.9134
1632156060$14946.6541$14949.0986$14946.3661$14946.45780$14946.4578
1632156120$14946.4163$14946.4163$14937.1442$14937.3530$14937.353
1632156180$14937.1242$14937.1242$14932.9258$14934.72220$14934.7222
1632156240$14934.7222$14936.4241$14932.6526$14936.30970$14936.3097
1632156300$14936.0552$14936.0552$14930.8636$14930.86910$14930.8691
1632156360$14930.9469$14942.3545$14929.9966$14942.35450$14942.3545
1632156420$14943.0654$14954.8027$14943.0654$14953.89710$14953.8971
1632156480$14953.944$14953.944$14949.896$14949.8960$14949.896
1632156540$14949.8869$14950.1722$14946.3677$14948.08590$14948.0859
1632156600$14947.8598$14950.3138$14945.986$14945.9860$14945.986
1632156660$14946.0022$14954.9323$14946.0022$14954.93230$14954.9323
1632156720$14954.92$14955.3336$14949.3379$14949.33790$14949.3379
1632156780$14949.3585$14952.2572$14949.3585$14951.56130$14951.5613
1632156840$14951.2837$14951.8477$14949.9903$14950.56660$14950.5666
1632156900$14949.8692$14951.5225$14949.0597$14950.83020$14950.8302
1632156960$14950.3048$14954.9731$14949.3225$14953.5360$14953.536
1632157020$14954.2626$14954.3515$14951.6281$14951.86640$14951.8664
1632157080$14951.5685$14953.0762$14938.7232$14939.29010$14939.2901
1632157140$14938.7655$14939.1976$14932.7965$14933.23530$14933.2353
1632157200$14932.8264$14942.2265$14932.8263$14942.22650$14942.2265
1632157260$14942.6606$14942.6606$14937.2363$14938.43550$14938.4355
1632157320$14938.3825$14938.8905$14936.9504$14937.7030$14937.703
1632157380$14937.5887$14937.5887$14927.2718$14927.27270$14927.2727
1632157440$14926.7913$14931.362$14926.5819$14927.35220$14927.3522
1632157500$14926.9647$14927.1775$14917.0652$14917.7880$14917.788
1632157560$14917.782$14917.8796$14914.4261$14914.77440$14914.7744
1632157620$14914.5288$14915.635$14910.8828$14911.3520$14911.352
1632157680$14911.3447$14911.3447$14901.2253$14901.55210$14901.5521
1632157740$14901.8563$14903.2934$14901.663$14902.20350$14902.2035
1632157800$14901.8138$14907.1649$14900.4321$14907.1220$14907.122
1632157860$14907.0064$14911.0054$14905.4616$14909.4830$14909.483
1632157920$14909.9304$14913.7104$14909.5517$14913.71040$14913.7104
1632157980$14914.0195$14914.0342$14911.6912$14911.69120$14911.6912
1632158040$14911.6676$14914.5432$14909.9769$14911.91340$14911.9134
1632158100$14911.8085$14914.4036$14911.3362$14913.14420$14913.1442
1632158160$14913.0653$14917.2577$14912.0306$14917.08620$14917.0862
1632158220$14917.1297$14921.5013$14916.8022$14919.9070$14919.907
1632158280$14920.383$14921.2589$14915.8686$14921.16580$14921.1658
1632158340$14920.9848$14931.6696$14920.9848$14931.40260$14931.4026
1632158400$14931.7919$14931.9391$14928.5952$14930.53110$14930.5311
1632158460$14930.4867$14930.8319$14926.6366$14927.97190$14927.9719
1632158520$14927.9516$14929.6311$14926.3826$14929.60470$14929.6047
1632158580$14929.6312$14930.2845$14929.0863$14929.91510$14929.9151
1632158640$14929.8506$14931.6191$14929.1255$14931.61910$14931.6191
1632158700$14931.8515$14935.9616$14931.8515$14935.14550$14935.1455
1632158760$14935.1975$14935.1975$14932.746$14934.77090$14934.7709
1632158820$14934.7599$14941.8641$14934.7599$14941.86410$14941.8641
1632158880$14941.8959$14944.5188$14941.185$14944.01520$14944.0152
1632158940$14944.0033$14949.4024$14943.3424$14949.26050$14949.2605
1632159000$14948.9782$14949.2548$14942.3945$14943.21910$14943.2191
1632159060$14943.3288$14943.7865$14940.2665$14941.83940$14941.8394
1632159120$14942.1032$14943.6736$14940.4496$14940.51570$14940.5157
1632159180$14939.7229$14942.8173$14939.5467$14942.69390$14942.6939
1632159240$14944.0451$14944.0451$14939.4542$14939.45420$14939.4542
1632159300$14939.259$14944.8434$14939.2406$14944.40750$14944.4075
1632159360$14943.9414$14944.2319$14942.5203$14942.52030$14942.5203
1632159420$14942.4054$14948.4079$14942.0251$14947.36040$14947.3604
1632159480$14947.0286$14950.7499$14946.1504$14950.01070$14950.0107
1632159540$14949.9596$14957.9908$14949.7158$14957.99080$14957.9908
1632159600$14957.9021$14959.2063$14957.0063$14959.20630$14959.2063
1632159660$14959.1642$14959.1642$14955.8477$14956.09030$14956.0903
1632159720$14955.3489$14956.5926$14950.7782$14950.77820$14950.7782
1632159780$14950.7299$14950.884$14947.4578$14947.65060$14947.6506
1632159840$14947.6423$14947.8465$14939.8717$14940.0410$14940.041
1632159900$14939.9863$14942.66$14939.6278$14940.40630$14940.4063
1632159960$14940.398$14942.1218$14937.4816$14940.54980$14940.5498
1632160020$14940.3355$14942.8475$14939.6484$14942.76290$14942.7629
1632160080$14942.82$14950.7002$14942.82$14949.62140$14949.6214
1632160140$14948.6465$14950.0056$14947.7008$14948.0440$14948.044
1632160200$14948.044$14952.3686$14947.9381$14951.40760$14951.4076
1632160260$14950.5592$14950.654$14948.0676$14948.10750$14948.1075
1632160320$14948.177$14948.5688$14945.4897$14946.79940$14946.7994
1632160380$14946.7313$14948.9283$14945.6924$14948.76520$14948.7652
1632160440$14948.1695$14948.7473$14944.488$14945.82770$14945.8277
1632160500$14945.5485$14945.6028$14943.4509$14945.48340$14945.4834
1632160560$14945.5835$14947.0238$14945.3915$14946.77960$14946.7796
1632160620$14947.0447$14947.4413$14940.9806$14940.98060$14940.9806
1632160680$14940.2711$14940.2711$14936.98$14937.99230$14937.9923
1632160740$14937.9492$14943.0948$14937.9492$14940.5790$14940.579
1632160800$14941.0306$14949.4477$14941.0306$14941.34970$14941.3497
1632160860$14940.8898$14941.1772$14935.1814$14936.04690$14936.0469
1632160920$14936.0602$14940.3178$14936.0602$14939.73050$14939.7305
1632160980$14939.5472$14939.9172$14936.7014$14936.98290$14936.9829
1632161040$14936.8067$14939.0228$14935.2831$14935.720$14935.72
1632161100$14936.164$14936.164$14928.5667$14928.67510$14928.6751
1632161160$14928.7015$14931.7738$14927.2831$14927.56270$14927.5627
1632161220$14927.3034$14927.3034$14909.9171$14910.08060$14910.0806
1632161280$14909.686$14910.08$14906.3749$14906.37490$14906.3749
1632161340$14906.3749$14907.6633$14902.7453$14902.84940$14902.8494
1632161400$14902.9321$14906.0505$14902.3289$14902.46520$14902.4652
1632161460$14902.4609$14903.9731$14900.7943$14903.90310$14903.9031
1632161520$14903.6265$14904.5138$14899.4438$14899.44380$14899.4438
1632161580$14899.4649$14901.0898$14897.3508$14901.08980$14901.0898
1632161640$14901.1687$14901.207$14892.7756$14892.77560$14892.7756
1632161700$14891.8472$14895.4647$14891.3317$14894.55840$14894.5584
1632161760$14894.5584$14894.8205$14889.7947$14889.79470$14889.7947
1632161820$14889.7685$14892.6086$14889.5251$14891.89130$14891.8913
1632161880$14891.6424$14892.7063$14890.2747$14891.5990$14891.599
1632161940$14891.5811$14895.7252$14891.5811$14895.5250$14895.525
1632162000$14894.0692$14896.2486$14892.172$14895.26850$14895.2685
1632162060$14895.0337$14895.0337$14878.0161$14878.67750$14878.6775
1632162120$14878.1563$14879.9119$14873.3919$14873.39190$14873.3919
1632162180$14873.2757$14874.8723$14871.0487$14871.04870$14871.0487
1632162240$14870.9641$14871.3354$14860.5618$14860.56180$14860.5618
1632162300$14859.7384$14866.5913$14859.7384$14866.55740$14866.5574
1632162360$14865.8759$14865.8759$14863.0143$14863.01430$14863.0143
1632162420$14861.8335$14861.8335$14854.0477$14857.75840$14857.7584
1632162480$14858.067$14858.067$14853.7382$14855.27760$14855.2776
1632162540$14855.577$14860.6028$14854.9692$14858.00850$14858.0085
1632162600$14857.1714$14860.1821$14856.5422$14860.18210$14860.1821
1632162660$14861.1504$14863.8575$14856.0058$14860.26510$14860.2651
1632162720$14860.1552$14860.1552$14853.5523$14854.31720$14854.3172
1632162780$14854.1789$14856.6633$14853.9324$14855.09310$14855.0931
1632162840$14855.0255$14855.0255$14851.1397$14853.7440$14853.744
1632162900$14854.0075$14854.2691$14847.0827$14847.42170$14847.4217
1632162960$14848.3075$14848.4876$14838.3388$14839.83380$14839.8338
1632163020$14840.0162$14842.3808$14838.7584$14838.83710$14838.8371
1632163080$14839.5037$14841.6892$14836.8078$14836.80780$14836.8078
1632163140$14837.0297$14844.1076$14835.6669$14842.65690$14842.6569
1632163200$14842.4478$14859.566$14842.4478$14854.81910$14854.8191
1632163260$14854.6394$14855.3729$14853.3628$14853.45940$14853.4594
1632163320$14853.415$14857.9263$14852.3766$14857.00360$14857.0036
1632163380$14856.8275$14856.9577$14854.6744$14855.11180$14855.1118
1632163440$14854.9084$14854.9577$14848.2406$14850.49220$14850.4922
1632163500$14850.1008$14854.8331$14849.9141$14851.71680$14851.7168
1632163560$14851.8053$14865.0985$14851.8053$14864.82180$14864.8218
1632163620$14864.6472$14873.6825$14862.9085$14869.99850$14869.9985
1632163680$14870.0005$14870.0005$14860.8263$14860.82630$14860.8263
1632163740$14861.3449$14862.1742$14856.5525$14857.14390$14857.1439
1632163800$14856.3293$14860.9113$14856.3293$14856.53690$14856.5369
1632163860$14855.5925$14860.5768$14855.3785$14860.57680$14860.5768
1632163920$14860.5851$14862.4182$14860.2105$14862.11750$14862.1175
1632163980$14861.9294$14861.9294$14852.2199$14852.3360$14852.336
1632164040$14852.4196$14855.7233$14840.0004$14840.07220$14840.0722
1632164100$14839.9568$14845.525$14839.9568$14845.46050$14845.4605
1632164160$14843.8544$14843.8544$14829.6742$14836.04060$14836.0406
1632164220$14837.0027$14862.5401$14837.0027$14862.54010$14862.5401
1632164280$14863.4514$14866.298$14857.85$14858.56040$14858.5604
1632164340$14857.6213$14860.9574$14854.6919$14854.75020$14854.7502
1632164400$14854.5539$14870.1236$14854.0892$14870.09180$14870.0918
1632164460$14870.1353$14873.6332$14869.5143$14871.27580$14871.2758
1632164520$14871.1616$14871.1616$14865.0131$14865.88570$14865.8857
1632164580$14865.7068$14870.4042$14863.9297$14865.54940$14865.5494
1632164640$14865.2345$14872.2229$14863.0968$14872.21730$14872.2173
1632164700$14872.0522$14872.1972$14861.0042$14861.00420$14861.0042
1632164760$14860.1421$14860.5708$14843.2388$14844.08580$14844.0858
1632164820$14843.723$14847.7172$14842.543$14843.49930$14843.4993
1632164880$14842.3833$14847.2546$14840.8763$14844.01340$14844.0134
1632164940$14843.8187$14848.7025$14843.8187$14845.58390$14845.5839
1632165000$14845.5514$14858.8888$14845.487$14858.13610$14858.1361
1632165060$14858.3853$14858.595$14847.5427$14847.9170$14847.917
1632165120$14847.478$14847.8838$14841.0501$14841.18530$14841.1853
1632165180$14841.1859$14847.7514$14841.1859$14842.75980$14842.7598
1632165240$14842.508$14843.0343$14839.9597$14839.95970$14839.9597
1632165300$14839.7146$14849.1864$14839.7146$14841.22090$14841.2209
1632165360$14840.6613$14841.1796$14830.0987$14830.20680$14830.2068
1632165420$14829.7033$14831.0936$14821.0262$14822.25180$14822.2518
1632165540$14823.5943$14829.0218$14822.7833$14826.51970$14826.5197
1632165600$14826.2819$14848.4862$14826.2819$14848.48620$14848.4862
1632165660$14849.33$14854.1657$14849.0297$14852.16890$14852.1689
1632165720$14851.8712$14853.6914$14851.2899$14853.0520$14853.052
1632165780$14853.85$14856.397$14851.4605$14852.07070$14852.0707
1632165840$14851.9706$14860.0485$14851.6103$14860.04850$14860.0485
1632165900$14860.7383$14861.0758$14854.0653$14856.31360$14856.3136
1632165960$14856.4326$14866.999$14854.903$14866.9990$14866.999
1632166020$14868.1162$14872.7009$14865.9135$14872.49690$14872.4969
1632166080$14872.5016$14882.172$14872.2922$14880.89180$14880.8918
1632166140$14880.6828$14887.1289$14880.0747$14887.12890$14887.1289
1632166200$14887.665$14894.2096$14887.3347$14887.5010$14887.501
1632166260$14887.6167$14897.7987$14886.5915$14897.79870$14897.7987
1632166320$14897.7362$14909.2599$14897.7362$14909.25990$14909.2599
1632166380$14909.5764$14917.5399$14907.7209$14914.59380$14914.5938
1632166440$14915.8792$14915.8792$14908.9433$14911.20530$14911.2053
1632166500$14911.7745$14923.4124$14911.7745$14921.23020$14921.2302
1632166560$14921.0657$14924.5357$14919.1704$14924.53570$14924.5357
1632166620$14924.6896$14933.98$14924.6022$14933.45970$14933.4597
1632166680$14934.1459$14934.1459$14919.0531$14919.05310$14919.0531
1632166740$14920.1049$14922.0185$14913.056$14914.0910$14914.091
1632166800$14913.3511$14923.752$14913.3511$14923.68920$14923.6892
1632166860$14923.739$14925.3704$14919.7223$14925.15710$14925.1571
1632166920$14925.6405$14937.0107$14925.6405$14936.12750$14936.1275
1632166980$14936.2177$14937.7376$14933.1716$14937.58340$14937.5834
1632167040$14937.9936$14938.8612$14936.8381$14937.83320$14937.8332
1632167100$14938.3963$14938.9699$14932.2218$14935.59080$14935.5908
1632167160$14935.754$14935.8698$14925.1115$14926.65020$14926.6502
1632167220$14928.4015$14949.1245$14928.4015$14948.43690$14948.4369
1632167280$14948.3397$14948.3784$14942.2002$14945.22180$14945.2218
1632167340$14944.6349$14945.1667$14939.9648$14939.9870$14939.987
1632167400$14945.4015$14968.7614$14945.4015$14965.3920$14965.392
1632167460$14965.9519$14977.8251$14965.3258$14977.24050$14977.2405
1632167520$14977.7332$14978.0608$14970.3669$14977.37370$14977.3737
1632167580$14978.0829$14980.8134$14975.3476$14979.59640$14979.5964
1632167640$14979.9898$14989.9715$14968.5818$14974.3990$14974.399
1632167700$14974.4493$14994.8741$14974.4493$14994.17860$14994.1786
1632167760$14993.5463$15004.0573$14992.0453$15003.18660$15003.1866
1632167820$14999.6415$15011.8922$14997.8133$15010.37250$15010.3725
1632167880$15010.8214$15016.0646$15007.7346$15016.06460$15016.0646
1632167940$15015.1216$15024.3667$15013.9818$15016.90910$15016.9091
1632168000$15014.6893$15014.6893$15012.1854$15012.18540$15012.1854
1632168060$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168120$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168180$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168240$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168300$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168360$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168420$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168480$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168540$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168600$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168660$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168720$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168780$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168840$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168900$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632168960$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169020$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169080$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169140$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169200$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169260$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169320$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169380$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169440$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169500$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169560$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169620$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169680$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169740$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169800$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169860$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169920$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632169980$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170040$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170100$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170160$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170220$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170280$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170340$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170400$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170460$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170520$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170580$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170640$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170700$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170760$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170820$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170880$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632170940$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171000$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171060$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171120$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171180$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171240$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171300$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171360$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171420$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171480$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171540$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171600$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171660$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171720$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171780$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171840$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171900$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632171960$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632172020$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632172080$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632172140$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632172200$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854
1632172260$15012.1854$15012.1854$15012.1854$15012.18540$15012.1854