HSBC Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NYSE
  2. >
  3. HSBC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618564680$29.37$29.37$29.37$29.37100$29.368181
1618565040$29.39$29.39$29.39$29.39150$29.380769
1618565280$29.39$29.39$29.39$29.39433$29.386536
1618565400$29.43$29.43$29.43$29.43100$29.392017
1618566180$29.50$29.50$29.50$29.50200$29.417255
1618567680$29.47$29.47$29.47$29.47162$29.435102
1618568880$29.52$29.52$29.52$29.52200$29.446265
1618570680$29.43$29.43$29.43$29.43500$29.442241
1618570740$29.45$29.45$29.45$29.45500$29.443693
1618571400$29.41$29.41$29.41$29.41392$29.439167
1618571460$29.40$29.40$29.40$29.40229$29.436317
1618571880$29.42$29.42$29.42$29.42100$29.43423
1618573020$29.42$29.42$29.42$29.42106$29.433808
1618573140$29.44$29.44$29.44$29.44100$29.433877
1618573440$29.45$29.45$29.45$29.45200$29.43471
1618573740$29.45$29.46$29.45$29.461,466$29.441708
1618574400$29.43$29.43$29.43$29.431,000$29.440583
1618574880$29.52$29.52$29.52$29.52100$29.441721
1618575360$29.51$29.51$29.51$29.51100$29.442706
1618575840$29.50$29.50$29.50$29.50100$29.444789
1618576560$29.49$29.49$29.49$29.49367$29.447631
1618577820$29.49$29.49$29.49$29.49254$29.448994
1618579080$29.44$29.44$29.44$29.44100$29.449522
1618579260$29.43$29.43$29.43$29.43130$29.449215
1618579680$29.45$29.45$29.45$29.45300$29.449238
1618579740$29.45$29.45$29.45$29.45162$29.449252
1618579800$29.46$29.50$29.46$29.4923,470$29.482683
1618579860$29.49$29.49$29.48$29.496,904$29.483302
1618579920$29.485$29.54$29.485$29.5315,880$29.490945
1618579980$29.535$29.545$29.53$29.5457,562$29.497084
1618580040$29.5401$29.5401$29.53$29.535,550$29.500852
1618580100$29.53$29.56$29.53$29.564,735$29.503976
1618580160$29.55$29.565$29.52$29.524,385$29.50691
1618580220$29.525$29.525$29.52$29.522,600$29.507418
1618580280$29.52$29.53$29.52$29.521,400$29.507742
1618580340$29.52$29.52$29.51$29.511,400$29.507826
1618580400$29.50$29.505$29.49$29.509,105$29.506985
1618580460$29.50$29.505$29.49$29.492,210$29.506705
1618580520$29.50$29.51$29.50$29.502,176$29.506647
1618580580$29.50$29.51$29.50$29.5055,800$29.506315
1618580640$29.51$29.515$29.505$29.511,918$29.506384
1618580700$29.51$29.515$29.50$29.50518,203$29.506215
1618580760$29.505$29.51$29.50$29.5013,010$29.506042
1618580820$29.4973$29.4973$29.45$29.452,490$29.505429
1618580880$29.455$29.46$29.45$29.457,250$29.5026
1618580940$29.44$29.44$29.425$29.4352,455$29.501343
1618581000$29.425$29.425$29.42$29.424,500$29.498797
1618581060$29.42$29.42$29.415$29.423,924$29.496695
1618581120$29.42$29.43$29.41$29.414,900$29.494144
1618581180$29.40$29.44$29.40$29.442,617$29.492993
1618581240$29.44$29.445$29.43$29.445,217$29.491202
1618581300$29.45$29.45$29.44$29.443,700$29.490102
1618581360$29.45$29.45$29.44$29.451,800$29.489616
1618581420$29.46$29.47$29.46$29.462,550$29.48928
1618581480$29.46$29.47$29.46$29.465780$29.48916
1618581540$29.47$29.47$29.451$29.461,036$29.488957
1618581600$29.455$29.46$29.45$29.454,500$29.488024
1618581660$29.45$29.45$29.44$29.442,000$29.487514
1618581720$29.45$29.47$29.45$29.472,300$29.487106
1618581780$29.465$29.49$29.465$29.482,300$29.48693
1618581840$29.4701$29.50$29.4701$29.502,054$29.486988
1618581900$29.50$29.50$29.49$29.509,100$29.487383
1618581960$29.50$29.51$29.50$29.51783$29.487486
1618582020$29.51$29.51$29.505$29.51800$29.487553
1618582080$29.51$29.51$29.495$29.5054,719$29.48789
1618582140$29.50$29.505$29.50$29.502,875$29.488077
1618582200$29.505$29.505$29.495$29.504,440$29.488338
1618582260$29.50$29.50$29.485$29.4853,526$29.488455
1618582320$29.49$29.49$29.48$29.481,600$29.488425
1618582380$29.48$29.48$29.465$29.475,317$29.487996
1618582440$29.47$29.47$29.465$29.472,579$29.487779
1618582500$29.47$29.47$29.47$29.47500$29.48774
1618582560$29.47$29.49$29.46$29.495,200$29.487448
1618582620$29.49$29.495$29.49$29.492,500$29.487486
1618582680$29.49$29.50$29.49$29.50906$29.487529
1618582740$29.50$29.51$29.50$29.511,300$29.487645
1618582800$29.51$29.51$29.51$29.513,210$29.487955
1618582860$29.50$29.505$29.495$29.5053,523$29.488143
1618582920$29.50$29.52$29.50$29.522,821$29.488405
1618582980$29.51$29.51$29.505$29.5054,307$29.488725
1618583040$29.505$29.505$29.50$29.501,950$29.488852
1618583100$29.50$29.515$29.495$29.514,250$29.489181
1618583160$29.52$29.52$29.50$29.50527,723$29.491351
1618583220$29.51$29.52$29.495$29.49522,080$29.492772
1618583280$29.50$29.5062$29.495$29.49510,821$29.493029
1618583340$29.495$29.505$29.495$29.506,070$29.493161
1618583400$29.50$29.50$29.50$29.501,400$29.49319
1618583460$29.51$29.53$29.51$29.532,250$29.493351
1618583520$29.5201$29.5201$29.515$29.521,500$29.493474
1618583580$29.525$29.525$29.5001$29.50012,408$29.493631
1618583640$29.50$29.505$29.485$29.495,846$29.493667
1618583700$29.49$29.50$29.485$29.503,100$29.493649
1618583760$29.49$29.49$29.49$29.491,000$29.493638
1618583820$29.508$29.515$29.508$29.5151,687$29.493721
1618583880$29.52$29.52$29.52$29.521,300$29.493845
1618583940$29.53$29.53$29.515$29.5313,700$29.495159
1618584000$29.535$29.545$29.53$29.5318,664$29.497318
1618584060$29.53$29.53$29.5275$29.533,700$29.497651
1618584120$29.535$29.535$29.525$29.533,492$29.497962
1618584180$29.54$29.54$29.54$29.541,100$29.498074
1618584240$29.54$29.54$29.54$29.54100$29.498078
1618584300$29.53$29.535$29.53$29.535464$29.498121
1618584420$29.53$29.53$29.525$29.5251,400$29.498238
1618584480$29.53$29.535$29.525$29.532,300$29.498427
1618584540$29.53$29.53$29.525$29.532,800$29.498659
1618584600$29.53$29.53$29.525$29.533,388$29.498928
1618584660$29.53$29.53$29.525$29.5251,790$29.499068
1618584720$29.52$29.52$29.515$29.5152,100$29.499179
1618584780$29.52$29.52$29.51$29.51900$29.499209
1618584840$29.5125$29.5125$29.5125$29.5125478$29.499228
1618584900$29.51$29.51$29.50$29.501,937$29.499273
1618584960$29.50$29.50$29.4939$29.501,900$29.499275
1618585020$29.49$29.5007$29.49$29.505,676$29.499282
1618585080$29.50$29.515$29.50$29.513,001$29.49936
1618585140$29.50$29.50$29.4818$29.494,500$29.499256
1618585200$29.49$29.50$29.49$29.501,800$29.49923
1618585260$29.50$29.50$29.50$29.50200$29.49923
1618585320$29.50$29.51$29.50$29.511,000$29.499244
1618585380$29.52$29.525$29.52$29.522,600$29.499375
1618585440$29.515$29.515$29.515$29.515100$29.49938
1618585500$29.52$29.52$29.52$29.52100$29.499384
1618585620$29.52$29.525$29.52$29.525200$29.499398
1618585680$29.53$29.53$29.52$29.533,604$29.499662
1618585740$29.52$29.52$29.515$29.524,837$29.499882
1618585800$29.52$29.52$29.515$29.515700$29.499913
1618585860$29.51$29.51$29.51$29.512,381$29.49997
1618585920$29.51$29.51$29.505$29.511,800$29.500011
1618585980$29.51$29.52$29.51$29.523,795$29.50011
1618586040$29.52$29.5266$29.515$29.523,666$29.500278
1618586100$29.515$29.52$29.515$29.521,000$29.500319
1618586160$29.515$29.515$29.505$29.516,291$29.500451
1618586220$29.515$29.52$29.515$29.5151,041$29.500495
1618586280$29.51$29.51$29.50$29.503,993$29.500568
1618586340$29.50$29.50$29.485$29.48555,868$29.500119
1618586400$29.485$29.50$29.485$29.504,754$29.500061
1618586460$29.50$29.50$29.50$29.501,800$29.50006
1618586520$29.50$29.50$29.50$29.50400$29.500059
1618586580$29.50$29.50$29.4938$29.502,762$29.50005
1618586640$29.49$29.495$29.49$29.494,400$29.499967
1618586700$29.50$29.51$29.50$29.511,506$29.499978
1618586760$29.51$29.51$29.50$29.501,453$29.499999
1618586820$29.50$29.51$29.50$29.501,473$29.500006
1618586880$29.50$29.51$29.50$29.511,800$29.500014
1618586940$29.51$29.52$29.51$29.515,423$29.500133
1618587000$29.51$29.51$29.51$29.515,400$29.500233
1618587060$29.511$29.515$29.51$29.515325$29.50024
1618587120$29.51$29.51$29.505$29.5051,300$29.500255
1618587180$29.505$29.52$29.505$29.5151,388$29.500288
1618587240$29.515$29.515$29.515$29.515700$29.500307
1618587360$29.5101$29.5101$29.5101$29.51011,000$29.500325
1618587420$29.52$29.525$29.52$29.5252,900$29.500435
1618587480$29.53$29.53$29.53$29.532,356$29.500563
1618587540$29.53$29.5317$29.525$29.532,010$29.500669
1618587660$29.52$29.52$29.51$29.51500$29.50068
1618587720$29.51$29.51$29.51$29.51100$29.500683
1618587780$29.5101$29.5101$29.51$29.511,100$29.500701
1618587840$29.515$29.52$29.51$29.511,964$29.500752
1618587900$29.51$29.51$29.51$29.51100$29.500753
1618587960$29.508$29.508$29.508$29.508100$29.500755
1618588020$29.51$29.51$29.505$29.505823$29.500763
1618588080$29.51$29.51$29.505$29.51877$29.500775
1618588140$29.52$29.52$29.52$29.52100$29.500778
1618588200$29.53$29.53$29.53$29.53300$29.500794
1618588320$29.5316$29.5316$29.5236$29.52362,773$29.500938
1618588380$29.52$29.52$29.515$29.521,000$29.500971
1618588440$29.52$29.52$29.52$29.52600$29.500992
1618588680$29.50$29.50$29.495$29.495611$29.500986
1618588740$29.4908$29.4967$29.4908$29.4967725$29.500979
1618588800$29.50$29.51$29.50$29.512,313$29.500983
1618588860$29.515$29.515$29.51$29.51300$29.500989
1618588980$29.51$29.52$29.51$29.52235$29.501001
1618589040$29.52$29.52$29.52$29.52100$29.500998
1618589100$29.525$29.525$29.525$29.525400$29.501015
1618589160$29.525$29.525$29.525$29.525500$29.501037
1618589220$29.52$29.54$29.52$29.549,358$29.501574
1618589280$29.54$29.545$29.54$29.54600$29.501622
1618589340$29.53$29.53$29.525$29.5254,036$29.501813
1618589400$29.52$29.52$29.52$29.52200$29.501822
1618589520$29.52$29.52$29.515$29.515600$29.501835
1618589580$29.52$29.525$29.52$29.525,500$29.502009
1618589640$29.52$29.52$29.515$29.515450$29.50202
1618589700$29.5132$29.515$29.51$29.5154,196$29.502101
1618589760$29.5119$29.5119$29.5119$29.5119400$29.502108
1618589820$29.515$29.52$29.51$29.521,647$29.502145
1618589880$29.52$29.52$29.52$29.521,288$29.502183
1618589940$29.52$29.52$29.52$29.52400$29.502197
1618590000$29.515$29.515$29.515$29.515600$29.502209
1618590060$29.52$29.525$29.52$29.525900$29.502243
1618590120$29.515$29.515$29.51$29.511,310$29.502259
1618590180$29.51$29.515$29.51$29.515200$29.502263
1618590240$29.515$29.515$29.515$29.515200$29.502267
1618590300$29.515$29.515$29.51$29.51300$29.502273
1618590420$29.515$29.52$29.515$29.524,300$29.502395
1618590480$29.51$29.5102$29.51$29.51550$29.502402
1618590600$29.51$29.51$29.51$29.51200$29.502404
1618590660$29.51$29.51$29.505$29.5051,316$29.502419
1618590720$29.51$29.51$29.51$29.511,200$29.502434
1618590780$29.52$29.52$29.52$29.52200$29.50244
1618590840$29.525$29.525$29.525$29.525200$29.502448
1618590900$29.525$29.525$29.5201$29.52011,117$29.502482
1618591020$29.52$29.52$29.52$29.52100$29.502485
1618591080$29.5208$29.5208$29.5208$29.52081,470$29.50253
1618591140$29.525$29.525$29.525$29.525200$29.502537
1618591200$29.525$29.525$29.525$29.525900$29.50257
1618591320$29.525$29.525$29.525$29.525500$29.502588
1618591380$29.525$29.525$29.52$29.521,987$29.502646
1618591440$29.52$29.52$29.515$29.52984$29.502673
1618591500$29.52$29.525$29.52$29.525824$29.502704
1618591620$29.52$29.52$29.52$29.521,004$29.502731
1618591680$29.525$29.535$29.525$29.5352,300$29.502827
1618591740$29.535$29.54$29.535$29.541,300$29.502904
1618591800$29.545$29.545$29.535$29.5352,600$29.50306
1618591860$29.53$29.53$29.525$29.5251,500$29.503121
1618591980$29.53$29.535$29.53$29.53900$29.503166
1618592040$29.535$29.535$29.535$29.535750$29.503205
1618592100$29.54$29.54$29.54$29.54197$29.503216
1618592160$29.54$29.54$29.54$29.54200$29.503232
1618592220$29.54$29.54$29.54$29.541,000$29.503287
1618592280$29.54$29.545$29.54$29.54600$29.503323
1618592340$29.54$29.54$29.54$29.54300$29.503342
1618592400$29.54$29.54$29.54$29.54600$29.503378
1618592460$29.54$29.54$29.54$29.541,776$29.50348
1618592520$29.54$29.546$29.54$29.54548$29.503516
1618592580$29.535$29.535$29.535$29.535100$29.503519
1618592640$29.535$29.545$29.535$29.5457,200$29.503921
1618592700$29.545$29.55$29.545$29.55500$29.503956
1618592760$29.545$29.545$29.545$29.545200$29.503976
1618592820$29.55$29.555$29.55$29.5554,000$29.504258
1618592940$29.555$29.555$29.55$29.55650$29.504305
1618593000$29.555$29.56$29.55$29.55600$29.504352
1618593060$29.55$29.55$29.545$29.545900$29.504415
1618593120$29.54$29.545$29.54$29.542,761$29.504572
1618593180$29.54$29.54$29.54$29.54300$29.504587
1618593240$29.545$29.545$29.545$29.545300$29.504606
1618593300$29.545$29.545$29.54$29.54350$29.504626
1618593360$29.55$29.555$29.545$29.5551,525$29.504733
1618593420$29.55$29.555$29.55$29.5551,408$29.504834
1618593480$29.555$29.555$29.55$29.5552,900$29.505038
1618593540$29.555$29.555$29.555$29.555700$29.505091
1618593600$29.555$29.56$29.5529$29.55292,095$29.505258
1618593660$29.555$29.5576$29.555$29.5576300$29.505282
1618593780$29.56$29.57$29.56$29.5654,300$29.505646
1618593840$29.565$29.57$29.56$29.5652,562$29.505876
1618593900$29.565$29.57$29.565$29.57400$29.505914
1618593960$29.57$29.575$29.565$29.5755,175$29.506405
1618594020$29.58$29.585$29.5784$29.5852,207$29.506656
1618594080$29.5842$29.595$29.575$29.57511,250$29.507977
1618594200$29.575$29.575$29.575$29.575100$29.507988
1618594320$29.575$29.58$29.575$29.582,344$29.508224
1618594380$29.58$29.585$29.58$29.585900$29.50832
1618594440$29.58$29.58$29.575$29.5751,704$29.508498
1618594500$29.575$29.575$29.57$29.571,000$29.508592
1618594560$29.575$29.585$29.575$29.5858,081$29.509414
1618594620$29.59$29.59$29.59$29.59300$29.509459
1618594680$29.585$29.595$29.585$29.5951,500$29.509614
1618594740$29.595$29.595$29.595$29.595200$29.509638
1618594800$29.595$29.595$29.59$29.595970$29.509756
1618594860$29.60$29.60$29.5945$29.595765$29.50985
1618594920$29.60$29.60$29.595$29.595300$29.509888
1618594980$29.595$29.597$29.595$29.595800$29.509989
1618595040$29.595$29.595$29.595$29.595600$29.510059
1618595100$29.60$29.605$29.595$29.60511,815$29.511554
1618595160$29.60$29.60$29.60$29.60552$29.511631
1618595220$29.60$29.605$29.60$29.605800$29.511728
1618595280$29.605$29.61$29.60$29.6025,892$29.515079
1618595340$29.595$29.595$29.5901$29.59011,600$29.51525
1618595460$29.595$29.595$29.58$29.58517,055$29.516838
1618595520$29.585$29.59$29.58$29.583,750$29.517183
1618595580$29.585$29.585$29.585$29.585100$29.517191
1618595640$29.59$29.59$29.59$29.59100$29.517201
1618595700$29.5844$29.5844$29.5844$29.5844100$29.517209
1618595760$29.59$29.59$29.58$29.585800$29.517281
1618595820$29.58$29.585$29.58$29.58800$29.517348
1618595880$29.5871$29.5871$29.583$29.5831,150$29.517451
1618595940$29.59$29.595$29.585$29.5952,118$29.517653
1618596000$29.595$29.595$29.57$29.5714,613$29.518849
1618596060$29.57$29.58$29.57$29.575,750$29.519276
1618596120$29.575$29.58$29.575$29.575600$29.519319
1618596180$29.58$29.58$29.56$29.568,855$29.51986
1618596300$29.565$29.565$29.565$29.565100$29.519872
1618596360$29.565$29.565$29.565$29.565100$29.519871
1618596420$29.565$29.565$29.565$29.565100$29.519877
1618596480$29.56$29.565$29.555$29.561,500$29.51995
1618596540$29.56$29.56$29.555$29.555200$29.51996
1618596600$29.555$29.565$29.555$29.563,600$29.52014
1618596660$29.55$29.5517$29.55$29.5517300$29.520152
1618596720$29.555$29.57$29.555$29.5713,614$29.52082
1618596780$29.565$29.565$29.56$29.562,324$29.520935
1618596840$29.555$29.56$29.555$29.56200$29.520943
1618596900$29.56$29.56$29.5536$29.561,200$29.520996
1618596960$29.555$29.555$29.555$29.555100$29.521001
1618597020$29.555$29.56$29.55$29.552,455$29.521102
1618597080$29.545$29.545$29.545$29.545297$29.52111
1618597140$29.545$29.545$29.54$29.543496$29.521123
1618597200$29.545$29.545$29.545$29.545100$29.521126
1618597260$29.545$29.55$29.545$29.551,700$29.521176
1618597320$29.545$29.545$29.545$29.545100$29.521179
1618597380$29.55$29.55$29.545$29.55600$29.5212
1618597440$29.55$29.55$29.5318$29.558,393$29.521402
1618597500$29.54$29.54$29.53$29.53400$29.521407
1618597560$29.535$29.535$29.535$29.535100$29.521409
1618597620$29.535$29.535$29.535$29.535148$29.521411
1618597740$29.535$29.535$29.535$29.535700$29.521423
1618597800$29.535$29.54$29.535$29.541,500$29.521454
1618597860$29.535$29.54$29.534$29.541,200$29.521475
1618597980$29.54$29.545$29.54$29.5451,500$29.521517
1618598040$29.55$29.55$29.547$29.5471,100$29.521553
1618598100$29.55$29.555$29.55$29.5551,401$29.521605
1618598160$29.555$29.555$29.555$29.555100$29.521609
1618598220$29.555$29.555$29.5541$29.5551,553$29.52167
1618598280$29.555$29.555$29.555$29.555100$29.521674
1618598340$29.55$29.55$29.545$29.5456,309$29.521878
1618598400$29.55$29.55$29.55$29.55600$29.521898
1618598460$29.545$29.55$29.544$29.55400$29.521909
1618598520$29.55$29.55$29.545$29.545700$29.521931
1618598580$29.55$29.56$29.55$29.5552,380$29.522018
1618598640$29.555$29.555$29.55$29.5510,538$29.522372
1618598700$29.55$29.55$29.55$29.55300$29.522387
1618598760$29.55$29.55$29.54$29.545800$29.522405
1618598820$29.545$29.555$29.545$29.5553,000$29.5225
1618598880$29.55$29.55$29.545$29.55700$29.522519
1618598940$29.545$29.545$29.545$29.545200$29.522524
1618599000$29.5435$29.5435$29.5432$29.5432325$29.522532
1618599060$29.55$29.565$29.55$29.56511,675$29.523016
1618599120$29.565$29.57$29.56$29.56527,159$29.52439
1618599180$29.565$29.565$29.565$29.565200$29.524399
1618599240$29.565$29.565$29.565$29.565200$29.524407
1618599360$29.565$29.565$29.56$29.561,024$29.524451
1618599420$29.565$29.565$29.56$29.562,005$29.524536
1618599480$29.555$29.555$29.555$29.555600$29.524553
1618599540$29.555$29.555$29.55$29.555779$29.524577
1618599600$29.555$29.555$29.555$29.555100$29.52458
1618599660$29.555$29.565$29.555$29.5653,200$29.524706
1618599720$29.57$29.57$29.57$29.57100$29.524711
1618599780$29.565$29.565$29.56$29.562,320$29.524802
1618599840$29.56$29.56$29.55$29.5555,130$29.524975
1618599900$29.555$29.56$29.55$29.5552,000$29.525039
1618599960$29.555$29.56$29.555$29.56207$29.525046
1618600020$29.56$29.565$29.56$29.5652,600$29.525145
1618600080$29.565$29.565$29.56$29.562,300$29.525242
1618600140$29.56$29.565$29.56$29.56740$29.525271
1618600200$29.56$29.565$29.56$29.565200$29.525285
1618600260$29.56$29.565$29.56$29.56700$29.525305
1618600320$29.565$29.565$29.565$29.5653,300$29.525446
1618600380$29.565$29.57$29.55$29.5557,399$29.527776
1618600440$29.55$29.555$29.54$29.544,802$29.52788
1618600500$29.54$29.545$29.54$29.54850$29.527893
1618600560$29.54$29.54$29.54$29.54582$29.527899
1618600620$29.545$29.5452$29.54$29.54521,277$29.527919
1618600740$29.545$29.545$29.54$29.5451,091$29.527936
1618600800$29.55$29.55$29.54$29.54513,959$29.528179
1618600860$29.545$29.5475$29.53$29.539,086$29.528275
1618600920$29.53$29.54$29.53$29.5355,450$29.528291
1618600980$29.53$29.535$29.52$29.5252,841$29.528293
1618601040$29.525$29.5275$29.52$29.5255,400$29.528276
1618601100$29.53$29.53$29.52$29.526,753$29.528255
1618601160$29.525$29.525$29.52$29.52480$29.528254
1618601220$29.52$29.5221$29.52$29.5221200$29.528252
1618601280$29.525$29.525$29.525$29.525700$29.52825
1618601340$29.525$29.525$29.525$29.525450$29.528248
1618601400$29.525$29.535$29.525$29.53525,903$29.52824
1618601460$29.535$29.535$29.535$29.535100$29.52824
1618601520$29.535$29.54$29.525$29.5257,815$29.528252
1618601580$29.525$29.525$29.525$29.525475$29.528252
1618601640$29.525$29.535$29.525$29.53445,057$29.528263
1618601700$29.53$29.53$29.53$29.532,149$29.528266
1618601760$29.53$29.555$29.53$29.558,180$29.528384
1618601820$29.555$29.565$29.555$29.5559,581$29.528656
1618601880$29.555$29.565$29.555$29.5558,194$29.528884
1618601940$29.555$29.555$29.5534$29.5551,100$29.528908
1618602000$29.555$29.555$29.55$29.5556,615$29.529041
1618602060$29.55$29.555$29.55$29.5551,075$29.529064
1618602120$29.555$29.5661$29.555$29.5655,457$29.529216
1618602180$29.565$29.57$29.565$29.572,058$29.529289
1618602240$29.575$29.58$29.575$29.5752,294$29.52939
1618602300$29.58$29.58$29.57$29.5757,719$29.529687
1618602360$29.57$29.575$29.57$29.571,000$29.529728
1618602420$29.575$29.575$29.565$29.5741,639$29.531141
1618602480$29.565$29.575$29.565$29.5756,339$29.53135
1618602540$29.58$29.61$29.58$29.6118,971$29.532342
1618602600$29.61$29.63$29.605$29.6322,203$29.533875
1618602660$29.625$29.625$29.61$29.61513,904$29.534844
1618602720$29.6101$29.64$29.6101$29.6416,471$29.536132
1618602780$29.64$29.64$29.61$29.6118,282$29.537408
1618602840$29.61$29.615$29.60$29.6054,055$29.537617
1618602900$29.605$29.61$29.58$29.5837,119$29.539332
1618602960$29.585$29.595$29.58$29.5914,266$29.539867
1618603020$29.58$29.595$29.58$29.5916,716$29.54046
1618603080$29.595$29.60$29.59$29.6027,314$29.541509
1618603140$29.60$29.605$29.58$29.5864,549$29.543976
1618603200$29.59$29.59$29.59$29.5926,670$29.544902