NOK Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NYSE
  2. >
  3. NOK
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653034200$4.87$4.87$4.87$4.874,198$4.87
1653034320$4.88$4.88$4.88$4.88300$4.870652
1653034620$4.88$4.88$4.88$4.88300$4.871225
1653034680$4.87$4.87$4.87$4.874,098$4.870667
1653035220$4.88$4.88$4.88$4.882,533$4.872717
1653035340$4.89$4.89$4.89$4.89100$4.872866
1653035820$4.90$4.90$4.90$4.90388$4.873743
1653037200$4.92$4.92$4.92$4.92100$4.874403
1653037440$4.92$4.92$4.92$4.92100$4.87513
1653037500$4.92$4.92$4.92$4.92100$4.875489
1653037860$4.93$4.93$4.93$4.931,149$4.880237
1653037980$4.94$4.94$4.94$4.94100$4.880669
1653038100$4.93$4.93$4.93$4.9310,000$4.90139
1653039780$4.92$4.92$4.92$4.92200$4.901564
1653040020$4.90$4.90$4.90$4.90100$4.901553
1653040680$4.91$4.91$4.91$4.91100$4.901588
1653041700$4.91$4.91$4.91$4.91200$4.90168
1653041760$4.90$4.90$4.895$4.895200$4.901632
1653044400$4.91$4.91$4.91$4.91102$4.901714
1653044460$4.91$4.91$4.91$4.911,211$4.902091
1653044580$4.91$4.91$4.91$4.91200$4.90215
1653044640$4.90$4.90$4.90$4.90600$4.902103
1653045180$4.90$4.90$4.90$4.90100$4.902095
1653045300$4.90$4.90$4.90$4.90100$4.902087
1653045420$4.91$4.91$4.91$4.91100$4.902116
1653045660$4.90$4.90$4.90$4.90200$4.902101
1653046140$4.90$4.90$4.90$4.90100$4.902093
1653046380$4.90$4.90$4.90$4.90100$4.902043
1653046440$4.90$4.90$4.89$4.89200$4.901984
1653046920$4.89$4.89$4.89$4.892,260$4.901082
1653047160$4.89$4.89$4.89$4.89640$4.900855
1653047340$4.90$4.90$4.90$4.90100$4.900852
1653047940$4.89$4.89$4.89$4.89100$4.900817
1653048000$4.91$4.91$4.89$4.90999,579$4.898859
1653048300$4.8999$4.90$4.8999$4.90399$4.898836
1653048660$4.89$4.89$4.89$4.89100$4.898797
1653048840$4.8999$4.90$4.8999$4.90240$4.898805
1653049320$4.89$4.89$4.89$4.891,100$4.898584
1653049440$4.89$4.89$4.89$4.89100$4.898553
1653049560$4.89$4.89$4.89$4.89942$4.898362
1653049680$4.89$4.89$4.89$4.89625$4.898247
1653050280$4.90$4.90$4.90$4.90100$4.898228
1653050400$4.89$4.89$4.89$4.898,000$4.897
1653050820$4.89$4.89$4.89$4.891,000$4.89687
1653050880$4.89$4.89$4.89$4.891,800$4.896649
1653051000$4.88$4.88$4.88$4.88100$4.896619
1653051060$4.89$4.89$4.89$4.89100$4.896607
1653051300$4.88$4.88$4.88$4.885,700$4.895086
1653051480$4.87$4.87$4.87$4.872,000$4.89426
1653051540$4.88$4.88$4.88$4.88100$4.894238
1653051660$4.87$4.88$4.87$4.88869$4.893845
1653051780$4.87$4.87$4.87$4.87172$4.893772
1653051840$4.87$4.87$4.87$4.87362$4.893638
1653052200$4.87$4.87$4.87$4.87767$4.893311
1653052260$4.87$4.87$4.87$4.871,550$4.892785
1653052320$4.88$4.88$4.88$4.88951$4.892611
1653052440$4.88$4.88$4.88$4.882,100$4.892239
1653052500$4.87$4.87$4.87$4.87436$4.892085
1653052620$4.88$4.88$4.88$4.88100$4.892066
1653052740$4.88$4.88$4.88$4.883,693$4.891445
1653052980$4.88$4.88$4.88$4.881,002$4.891279
1653053340$4.89$4.89$4.89$4.8910,199$4.891131
1653053400$4.88$4.88$4.88$4.88100$4.880068
1653053460$4.88$4.895$4.88$4.88245,020$4.884149
1653053520$4.875$4.89$4.875$4.8876,111$4.883202
1653053580$4.875$4.88$4.875$4.8819,011$4.882752
1653053640$4.875$4.88$4.87$4.87515,836$4.882353
1653053700$4.875$4.875$4.86$4.8782,498$4.879873
1653053760$4.87$4.875$4.86$4.8615193,276$4.876591
1653053820$4.87$4.87$4.8631$4.864142,628$4.876007
1653053880$4.865$4.8752$4.865$4.87558,342$4.875713
1653053940$4.8799$4.88$4.87$4.876440,351$4.875849
1653054000$4.8727$4.88$4.87$4.87531,714$4.875816
1653054060$4.8705$4.885$4.87$4.875208,141$4.876456
1653054120$4.88$4.89$4.87$4.8872283,425$4.87717
1653054180$4.885$4.89$4.88$4.8801119,517$4.87777
1653054240$4.88$4.89$4.88$4.8951,327$4.877978
1653054300$4.89$4.90$4.88$4.8838238,322$4.879219
1653054360$4.88$4.885$4.87$4.87573,478$4.879217
1653054420$4.87$4.88$4.865$4.86591,932$4.878774
1653054480$4.865$4.87$4.86$4.8637297,029$4.877041
1653054540$4.87$4.87$4.86$4.86554,255$4.876724
1653054600$4.8601$4.8663$4.86$4.8686,406$4.87613
1653054660$4.86$4.87$4.86$4.86142,496$4.87556
1653054720$4.865$4.87$4.86$4.8735,550$4.875431
1653054780$4.87$4.87$4.86$4.8623,955$4.875332
1653054840$4.87$4.87$4.86$4.87334,437$4.874409
1653054900$4.87$4.87$4.8601$4.863499,448$4.874094
1653054960$4.865$4.87$4.86$4.86599,742$4.873746
1653055020$4.865$4.87$4.86$4.86547,490$4.873622
1653055080$4.8646$4.87$4.86$4.86557,761$4.873499
1653055140$4.865$4.865$4.8631$4.864222,454$4.873434
1653055200$4.865$4.8799$4.86$4.865261,825$4.873233
1653055260$4.87$4.87$4.86$4.8638209,050$4.87277
1653055320$4.86$4.865$4.85$4.8648337,575$4.871664
1653055380$4.861$4.865$4.86$4.8647,700$4.87155
1653055440$4.865$4.8663$4.8601$4.86519,710$4.871519
1653055500$4.8636$4.865$4.85$4.86122,171$4.871173
1653055560$4.855$4.86$4.855$4.85520,300$4.871102
1653055620$4.8544$4.855$4.84$4.8442129,758$4.870435
1653055680$4.84$4.8469$4.84$4.84520,370$4.870309
1653055740$4.845$4.8455$4.8402$4.84512,140$4.870235
1653055800$4.845$4.8499$4.84$4.843,237$4.870218
1653055860$4.84$4.85$4.84$4.842,994$4.870198
1653055920$4.84$4.845$4.84$4.8454,750$4.87017
1653055980$4.84$4.85$4.84$4.84523,900$4.870037
1653056040$4.845$4.85$4.844$4.84543,083$4.8698
1653056100$4.845$4.8575$4.84$4.8538134,818$4.869159
1653056160$4.855$4.86$4.85$4.855104,423$4.868778
1653056220$4.8535$4.8577$4.8501$4.85512,106$4.868747
1653056280$4.855$4.8575$4.8544$4.8556,215$4.86873
1653056340$4.8575$4.8575$4.85$4.853216,802$4.868674
1653056400$4.85$4.86$4.85$4.85127,977$4.86821
1653056460$4.86$4.86$4.8447$4.84584,511$4.867865
1653056520$4.85$4.85$4.8442$4.84513,927$4.867809
1653056580$4.845$4.8575$4.845$4.857596,693$4.867467
1653056640$4.8575$4.8575$4.8542$4.8556,900$4.867451
1653056700$4.855$4.8571$4.845$4.845203,829$4.866802
1653056760$4.8439$4.85$4.8439$4.8536,275$4.866654
1653056820$4.85$4.86$4.85$4.855226,350$4.865993
1653056880$4.855$4.86$4.85$4.859163,092$4.865698
1653056940$4.855$4.86$4.85$4.857530,583$4.865636
1653057000$4.855$4.86$4.84$4.855551,216$4.864218
1653057060$4.855$4.86$4.85$4.855270,000$4.863726
1653057120$4.855$4.86$4.85$4.855103,567$4.863596
1653057180$4.854$4.86$4.85$4.850177,807$4.863468
1653057240$4.855$4.8575$4.845$4.845127,670$4.863179
1653057300$4.845$4.85$4.8448$4.84517,311$4.863135
1653057360$4.8482$4.85$4.84$4.84530,420$4.86306
1653057420$4.845$4.85$4.8445$4.84513,705$4.863024
1653057480$4.85$4.85$4.845$4.8457,149$4.863008
1653057540$4.845$4.8475$4.845$4.84510,900$4.862979
1653057600$4.845$4.8475$4.8403$4.84519,828$4.862931
1653057660$4.845$4.85$4.84$4.85228,007$4.862427
1653057720$4.85$4.8595$4.845$4.855114,727$4.862254
1653057780$4.8536$4.855$4.85$4.85498,927$4.861518
1653057840$4.855$4.86$4.85$4.85532,003$4.861493
1653057900$4.8537$4.86$4.8536$4.8621,300$4.861478
1653057960$4.86$4.86$4.85$4.854343,943$4.86145
1653058020$4.855$4.8552$4.8404$4.845245,431$4.861109
1653058080$4.845$4.85$4.84$4.8537,847$4.861046
1653058140$4.845$4.845$4.84$4.8438169,063$4.860641
1653058200$4.845$4.85$4.835$4.835129,498$4.860347
1653058260$4.835$4.8391$4.8203$4.8297153,054$4.8598
1653058320$4.825$4.84$4.825$4.835221,662$4.859067
1653058380$4.835$4.835$4.835$4.835700$4.859064
1653058440$4.835$4.84$4.83$4.8343,788$4.858938
1653058500$4.8375$4.8375$4.83$4.835,394$4.858922
1653058560$4.83$4.84$4.83$4.8427,542$4.858841
1653058620$4.835$4.835$4.825$4.825156,902$4.85832
1653058680$4.825$4.83$4.8209$4.82522,701$4.858241
1653058740$4.8254$4.8258$4.82$4.8228,399$4.858131
1653058800$4.82$4.8299$4.82$4.823112,625$4.858084
1653058860$4.825$4.825$4.82$4.824,200$4.858067
1653058920$4.825$4.825$4.82$4.822,100$4.85806
1653058980$4.82$4.825$4.8148$4.825464,415$4.856204
1653059040$4.825$4.825$4.82$4.82525,287$4.856113
1653059100$4.825$4.83$4.8201$4.8253,294$4.856103
1653059160$4.825$4.83$4.815$4.815197,171$4.855387
1653059220$4.815$4.82$4.8132$4.815116,336$4.854939
1653059280$4.815$4.82$4.81$4.8216,245$4.854872
1653059340$4.815$4.82$4.8146$4.81512,000$4.85483
1653059400$4.815$4.82$4.81$4.81439,650$4.854791
1653059460$4.815$4.815$4.80$4.805172,453$4.854005
1653059520$4.805$4.81$4.80$4.80598,918$4.853524
1653059580$4.805$4.82$4.805$4.8065375,601$4.852027
1653059640$4.805$4.81$4.80$4.81234,724$4.851065
1653059700$4.80$4.81$4.80$4.8185,770$4.850734
1653059760$4.8093$4.81$4.80$4.8138,050$4.850583
1653059820$4.805$4.81$4.8035$4.80535,416$4.850438
1653059880$4.81$4.81$4.80$4.803766,633$4.85016
1653059940$4.805$4.82$4.8033$4.815261,179$4.849261
1653060000$4.81$4.82$4.81$4.81518,891$4.849205
1653060060$4.81$4.815$4.81$4.8152,600$4.849196
1653060120$4.81$4.815$4.80$4.80593,012$4.848864
1653060180$4.807$4.81$4.80$4.8026,575$4.848764
1653060240$4.81$4.81$4.80$4.80519,906$4.848692
1653060300$4.80$4.81$4.80$4.805101,699$4.84834
1653060360$4.81$4.815$4.80$4.8137504,365$4.846699
1653060420$4.8101$4.82$4.81$4.81548,686$4.846572
1653060480$4.82$4.82$4.81$4.8156,656$4.846424
1653060540$4.815$4.825$4.81$4.825314,612$4.84578
1653060600$4.82$4.82$4.81$4.815324,174$4.845101
1653060660$4.815$4.83$4.815$4.825232,163$4.844669
1653060720$4.82$4.83$4.8148$4.815237,193$4.844241
1653060780$4.815$4.82$4.815$4.8157,835$4.844226
1653060840$4.815$4.815$4.81$4.8155,587$4.844212
1653060900$4.82$4.82$4.81$4.8116,430$4.844175
1653060960$4.815$4.82$4.81$4.8114,972$4.844139
1653061020$4.811$4.82$4.80$4.80283,235$4.843412
1653061080$4.8045$4.81$4.79$4.79157,157$4.842899
1653061140$4.79$4.80$4.79$4.7958,955$4.842704
1653061200$4.795$4.81$4.79$4.8045232,898$4.841996
1653061260$4.81$4.81$4.80$4.8033,526$4.841907
1653061320$4.805$4.805$4.80$4.80520,898$4.841849
1653061380$4.805$4.81$4.80$4.80529,608$4.841772
1653061440$4.805$4.805$4.79$4.80115,281$4.841432
1653061500$4.795$4.80$4.79$4.80164,986$4.840928
1653061560$4.795$4.81$4.79$4.80357,646$4.839958
1653061620$4.8026$4.81$4.80$4.8061164,315$4.839556
1653061680$4.81$4.81$4.805$4.8056,760$4.839541
1653061740$4.805$4.805$4.8038$4.8054,600$4.83953
1653061800$4.805$4.81$4.80$4.80526,099$4.839471
1653061860$4.805$4.81$4.80$4.8036,620$4.839392
1653061920$4.8045$4.81$4.80$4.8117,234$4.839356
1653061980$4.81$4.81$4.80$4.805145,462$4.839007
1653062040$4.8038$4.81$4.80$4.80524,812$4.838948
1653062100$4.805$4.805$4.80$4.8053,600$4.838939
1653062160$4.805$4.81$4.80$4.80101,732$4.838717
1653062220$4.80$4.81$4.80$4.802978,039$4.838535
1653062280$4.8063$4.81$4.80$4.80540,959$4.838444
1653062340$4.805$4.805$4.80$4.8014,910$4.838409
1653062400$4.80$4.805$4.80$4.80533,537$4.838328
1653062460$4.80$4.81$4.795$4.7963144,193$4.837965
1653062520$4.7917$4.795$4.79$4.7956,270$4.837947
1653062580$4.7902$4.80$4.7902$4.79529,978$4.83787
1653062640$4.795$4.80$4.7925$4.794614,919$4.837831
1653062700$4.7943$4.795$4.7938$4.7953,825$4.837819
1653062760$4.795$4.795$4.7946$4.795810$4.837818
1653062820$4.795$4.795$4.7937$4.79377,863$4.837795
1653062880$4.79$4.80$4.785$4.785106,843$4.837478
1653062940$4.785$4.79$4.78$4.7823,675$4.837399
1653063000$4.78$4.78$4.77$4.77572,683$4.83713
1653063060$4.7709$4.78$4.77$4.77533,730$4.837002
1653063120$4.775$4.78$4.775$4.7759,437$4.836967
1653063180$4.775$4.78$4.77$4.78179,585$4.83631
1653063240$4.78$4.785$4.775$4.785208,348$4.835609
1653063300$4.785$4.785$4.77$4.78246,725$4.834726
1653063360$4.7772$4.78$4.775$4.779599,517$4.8344
1653063420$4.7776$4.78$4.77$4.773763,048$4.834185
1653063480$4.77$4.7775$4.77$4.77510,075$4.834149
1653063540$4.774$4.7755$4.77$4.773952,651$4.833961
1653063600$4.775$4.78$4.7736$4.77523,895$4.833874
1653063660$4.775$4.78$4.775$4.77525,525$4.83379
1653063720$4.7762$4.78$4.7707$4.7757,803$4.833762
1653063780$4.775$4.78$4.7735$4.77937,670$4.833642
1653063840$4.775$4.79$4.775$4.7803205,055$4.833013
1653063900$4.785$4.79$4.78$4.78581,922$4.832782
1653063960$4.785$4.79$4.775$4.775232,064$4.832084
1653064020$4.7765$4.7798$4.7715$4.77512,475$4.832043
1653064080$4.78$4.78$4.7747$4.77592,690$4.83176
1653064140$4.78$4.78$4.7707$4.77533,672$4.831659
1653064200$4.775$4.78$4.7701$4.7759,975$4.831627
1653064260$4.7745$4.79$4.7745$4.7838183,932$4.831113
1653064320$4.78$4.7854$4.78$4.7856,930$4.831094
1653064380$4.785$4.79$4.78$4.7872,088$4.830897
1653064440$4.785$4.785$4.775$4.775116,533$4.830558
1653064500$4.7799$4.78$4.775$4.77518,668$4.830502
1653064560$4.775$4.78$4.77$4.77519,408$4.830446
1653064620$4.78$4.78$4.77$4.77515,931$4.830397
1653064680$4.7702$4.78$4.77$4.7756,541$4.830376
1653064740$4.7702$4.78$4.7702$4.77510,554$4.830344
1653064800$4.7701$4.78$4.77$4.782,928$4.830335
1653064860$4.775$4.775$4.76$4.765327,682$4.829211
1653064920$4.765$4.77$4.755$4.755113,092$4.828786
1653064980$4.755$4.76$4.7506$4.75528,649$4.82867
1653065040$4.76$4.76$4.7512$4.75331,755$4.828662
1653065100$4.75$4.76$4.75$4.7512,764$4.828614
1653065160$4.755$4.76$4.7447$4.745176,670$4.827871
1653065220$4.745$4.7599$4.745$4.754238,278$4.826861
1653065280$4.751$4.755$4.751$4.75521,521$4.826778
1653065340$4.755$4.765$4.755$4.7635139,502$4.82628
1653065400$4.7642$4.77$4.76$4.76568,614$4.826063
1653065460$4.76$4.77$4.754$4.755143,720$4.825571
1653065520$4.755$4.77$4.75$4.76173,456$4.825
1653065580$4.77$4.77$4.755$4.7679,008$4.824742
1653065640$4.755$4.76$4.7535$4.7615,176$4.824688
1653065700$4.76$4.77$4.755$4.765105,488$4.824344
1653065760$4.765$4.765$4.76$4.76511,000$4.824309
1653065820$4.765$4.77$4.76$4.77138,334$4.823882
1653065880$4.77$4.77$4.7501$4.756775,561$4.823629
1653065940$4.76$4.76$4.75$4.75513,014$4.823583
1653066000$4.755$4.76$4.755$4.7552,436$4.823574
1653066060$4.755$4.76$4.75$4.75588,528$4.823263
1653066120$4.755$4.76$4.74$4.745114,299$4.822835
1653066180$4.745$4.76$4.74$4.755194,560$4.822142
1653066240$4.755$4.76$4.75$4.7511,590$4.822103
1653066300$4.75$4.755$4.75$4.7548,309$4.822074
1653066360$4.755$4.76$4.75$4.75512,655$4.822035
1653066420$4.75$4.755$4.74$4.7401128,996$4.821577
1653066480$4.745$4.75$4.74$4.740241,846$4.82142
1653066540$4.74$4.75$4.74$4.748,307$4.821387
1653066600$4.745$4.75$4.74$4.74518,405$4.821316
1653066660$4.74$4.75$4.74$4.74538,824$4.821168
1653066720$4.74$4.7409$4.735$4.73547,920$4.820976
1653066780$4.7399$4.75$4.73$4.7436260,057$4.819974
1653066840$4.74$4.75$4.735$4.735194,359$4.819245
1653066900$4.7348$4.74$4.73$4.73516,730$4.819179
1653066960$4.735$4.74$4.735$4.7351,700$4.819171
1653067020$4.735$4.74$4.73$4.73524,485$4.819074
1653067080$4.735$4.735$4.7301$4.73528,360$4.818958
1653067140$4.7301$4.74$4.7301$4.735900$4.818955
1653067200$4.735$4.7356$4.73$4.7355,655$4.818932
1653067260$4.73$4.74$4.73$4.73538,220$4.818779
1653067320$4.735$4.735$4.7338$4.73455,926$4.818755
1653067380$4.735$4.7357$4.73$4.73514,469$4.818697
1653067440$4.73$4.74$4.73$4.7356,623$4.81867
1653067500$4.735$4.7358$4.73$4.7355,800$4.818647
1653067560$4.735$4.74$4.725$4.725273,745$4.817521
1653067620$4.725$4.735$4.725$4.734154,661$4.816901
1653067680$4.735$4.735$4.73$4.7358,430$4.816868
1653067740$4.735$4.7382$4.73$4.7355,785$4.816846
1653067800$4.74$4.74$4.73$4.736519,767$4.816773
1653067860$4.735$4.74$4.73$4.7354133,134$4.816297
1653067920$4.735$4.74$4.7301$4.7461,691$4.816074
1653067980$4.735$4.75$4.735$4.74593,501$4.815752
1653068040$4.75$4.755$4.745$4.750184,485$4.8155
1653068100$4.75$4.76$4.75$4.755173,439$4.815018
1653068160$4.7538$4.755$4.75$4.75219,736$4.814962
1653068220$4.7541$4.76$4.75$4.757879,072$4.814764
1653068280$4.76$4.77$4.7557$4.765182,318$4.814344
1653068340$4.765$4.765$4.7542$4.75556,101$4.814203
1653068400$4.75$4.76$4.75$4.7515,023$4.814164
1653068460$4.75$4.7552$4.75$4.752,120$4.814159
1653068520$4.755$4.76$4.75$4.75523,708$4.814098
1653068580$4.76$4.76$4.755$4.75556,273$4.813962
1653068640$4.755$4.76$4.7501$4.75533,308$4.813878
1653068700$4.76$4.76$4.75$4.75106,653$4.813607
1653068760$4.755$4.76$4.7538$4.75591,224$4.813381
1653068820$4.755$4.7579$4.75$4.75523,919$4.813321
1653068880$4.755$4.755$4.75$4.755,310$4.813307
1653068940$4.75$4.76$4.75$4.75519,358$4.813258
1653069000$4.75$4.7561$4.75$4.753830,878$4.813174
1653069060$4.755$4.76$4.75$4.750584,494$4.812952
1653069120$4.75$4.76$4.75$4.7556,382$4.812936
1653069180$4.754$4.76$4.75$4.755199,487$4.812452
1653069240$4.755$4.76$4.75$4.7579,582$4.812251
1653069300$4.7576$4.76$4.75$4.75564,423$4.812101
1653069360$4.76$4.76$4.75$4.75525,635$4.812039
1653069420$4.755$4.76$4.75$4.75513,840$4.812004
1653069480$4.75$4.755$4.75$4.7555,448$4.81199
1653069540$4.76$4.76$4.75$4.7552,765$4.811984
1653069600$4.75$4.755$4.75$4.75522,174$4.811925
1653069660$4.755$4.755$4.75$4.7533,012$4.811839
1653069720$4.755$4.76$4.75$4.75520,264$4.811789
1653069780$4.76$4.76$4.75$4.75548,312$4.811674
1653069840$4.75$4.76$4.75$4.75532,056$4.811594
1653069900$4.75$4.755$4.74$4.7497,141$4.811341
1653069960$4.745$4.75$4.7347$4.74611,480$4.809518
1653070020$4.735$4.74$4.7312$4.73514,424$4.809476
1653070080$4.73$4.7358$4.73$4.73528,787$4.809385
1653070140$4.735$4.74$4.7347$4.73541,943$4.809264
1653070200$4.7399$4.75$4.735$4.735621,483$4.807552
1653070260$4.735$4.735$4.73$4.73510,888$4.807521
1653070320$4.74$4.74$4.735$4.73597,292$4.807245
1653070380$4.734$4.74$4.73$4.73525,720$4.807168
1653070440$4.735$4.74$4.73$4.7429,748$4.807082
1653070500$4.73$4.74$4.73$4.73518,962$4.807028
1653070560$4.73$4.74$4.73$4.7323,670$4.806962
1653070620$4.735$4.735$4.725$4.725121,125$4.806588
1653070680$4.73$4.74$4.725$4.74185,181$4.806035
1653070740$4.7341$4.7383$4.7305$4.73512,629$4.805998
1653070800$4.74$4.74$4.72$4.725215,908$4.805355
1653070860$4.725$4.725$4.7244$4.72442,900$4.805346
1653070920$4.727$4.73$4.725$4.72526,719$4.805266
1653070980$4.725$4.73$4.72$4.7257107,402$4.80494
1653071040$4.73$4.74$4.7201$4.735292,928$4.804123
1653071100$4.735$4.74$4.725$4.725191,834$4.803581
1653071160$4.725$4.73$4.7201$4.72524,212$4.803507
1653071220$4.73$4.73$4.725$4.7299266,022$4.802773
1653071280$4.725$4.73$4.725$4.7258,184$4.80275
1653071340$4.73$4.73$4.725$4.7296,150$4.802733
1653071400$4.73$4.73$4.7234$4.72520,505$4.802675
1653071460$4.72$4.73$4.72$4.72541,072$4.802555
1653071520$4.725$4.725$4.72$4.72528,735$4.802472
1653071580$4.72$4.73$4.72$4.72522,293$4.802408
1653071640$4.725$4.7299$4.725$4.7254,210$4.802396
1653071700$4.72$4.73$4.72$4.72581,497$4.802174
1653071760$4.725$4.73$4.7201$4.7254,665$4.80216
1653071820$4.725$4.725$4.72$4.72521,701$4.802095
1653071880$4.725$4.73$4.725$4.72514,110$4.802057
1653071940$4.725$4.725$4.7243$4.72434,000$4.802044
1653072000$4.725$4.73$4.725$4.7257,282$4.802025
1653072060$4.725$4.73$4.7201$4.7253,900$4.802013
1653072120$4.725$4.735$4.7201$4.735154,389$4.801605
1653072180$4.735$4.74$4.73$4.7324,848$4.801544
1653072240$4.735$4.74$4.735$4.7418,400$4.801501
1653072300$4.735$4.735$4.73$4.730442,905$4.80139
1653072360$4.73$4.735$4.73$4.73536,418$4.801297
1653072420$4.735$4.74$4.73$4.73517,810$4.801252
1653072480$4.735$4.74$4.735$4.74102,994$4.801016
1653072540$4.7382$4.75$4.735$4.7439251,423$4.800493
1653072600$4.745$4.7499$4.74$4.74570,862$4.800362
1653072660$4.75$4.76$4.745$4.755207,746$4.799995
1653072720$4.755$4.76$4.755$4.7614,175$4.799973
1653072780$4.755$4.76$4.755$4.7618,638$4.799944
1653072840$4.76$4.77$4.75$4.751533,567$4.799207
1653072900$4.755$4.76$4.755$4.76138,400$4.799013
1653072960$4.76$4.76$4.75$4.75538,250$4.798952
1653073020$4.755$4.76$4.751$4.75113,400$4.798932
1653073080$4.755$4.7591$4.75$4.7556,951$4.798923
1653073140$4.755$4.7554$4.75$4.7529,936$4.798875
1653073200$4.7506$4.76$4.75$4.757150,713$4.798798
1653073260$4.76$4.76$4.7547$4.756828,757$4.798757
1653073320$4.755$4.7553$4.7444$4.745242,957$4.798353
1653073380$4.747$4.75$4.74$4.745107,730$4.798139
1653073440$4.745$4.745$4.7444$4.7456,341$4.798127
1653073500$4.745$4.7499$4.74$4.7457,699$4.798113
1653073560$4.745$4.75$4.745$4.74530,951$4.798061
1653073620$4.745$4.75$4.7428$4.7459,362$4.798043
1653073680$4.745$4.75$4.7401$4.7452,700$4.798039
1653073740$4.745$4.75$4.7444$4.74510,364$4.798022
1653073800$4.745$4.7464$4.745$4.7453,500$4.798015
1653073860$4.745$4.75$4.7442$4.74510,190$4.797998
1653073920$4.745$4.745$4.745$4.7451,300$4.797995
1653073980$4.749$4.75$4.745$4.7454,938$4.797987
1653074040$4.745$4.75$4.74$4.7512,906$4.797965
1653074100$4.75$4.76$4.74$4.75218,974$4.79761
1653074160$4.7521$4.7521$4.74$4.745118,465$4.797416
1653074220$4.745$4.75$4.74$4.749119,456$4.797221
1653074280$4.75$4.755$4.745$4.7538129,826$4.797016
1653074340$4.755$4.76$4.7401$4.755400,733$4.796398
1653074400$4.755$4.76$4.755$4.75517,965$4.796374
1653074460$4.75$4.76$4.75$4.757419,868$4.79635
1653074520$4.76$4.76$4.7501$4.75563,067$4.796269
1653074580$4.755$4.76$4.75$4.75560,749$4.796185
1653074640$4.7541$4.7599$4.75$4.750167,877$4.796089
1653074700$4.75$4.76$4.75$4.7552,751$4.796086
1653074760$4.755$4.765$4.75$4.765117,146$4.795946
1653074820$4.765$4.766$4.76$4.76545,533$4.795897
1653074880$4.765$4.7658$4.76$4.7659,564$4.795886
1653074940$4.765$4.77$4.765$4.76520,798$4.795868
1653075000$4.765$4.7763$4.7601$4.765416,746$4.795517
1653075060$4.765$4.765$4.76$4.76522,032$4.795496
1653075120$4.765$4.77$4.765$4.76545,678$4.795455
1653075180$4.77$4.78$4.765$4.775251,718$4.79525
1653075240$4.78$4.785$4.7721$4.785327,273$4.795099
1653075300$4.78$4.79$4.77$4.7838249,596$4.794978
1653075360$4.7841$4.795$4.7835$4.79591,589$4.794958
1653075420$4.795$4.7952$4.79$4.795107,854$4.794953
1653075480$4.795$4.795$4.78$4.785143,935$4.794927
1653075540$4.785$4.79$4.78$4.787240,555$4.794913
1653075600$4.7896$4.80$4.785$4.795229,212$4.79488
1653075660$4.795$4.81$4.79$4.80145,421$4.794911
1653075720$4.80$4.81$4.80$4.80530,984$4.79492
1653075780$4.805$4.81$4.80$4.80558,200$4.794933
1653075840$4.80$4.81$4.80$4.80156,432$4.794975
1653075900$4.805$4.81$4.795$4.795292,675$4.795017
1653075960$4.795$4.80$4.79$4.79526,527$4.795016
1653076020$4.795$4.80$4.795$4.795143,540$4.795032
1653076080$4.80$4.81$4.795$4.805186,892$4.795067
1653076140$4.805$4.8094$4.80$4.80549,016$4.795081
1653076200$4.805$4.815$4.8001$4.815146,386$4.795156
1653076260$4.815$4.82$4.80$4.815350,451$4.795314
1653076320$4.8161$4.82$4.81$4.81569,349$4.795348
1653076380$4.8101$4.815$4.80$4.815476,101$4.795557
1653076440$4.815$4.82$4.81$4.8276,539$4.795602
1653076500$4.82$4.82$4.8137$4.81593,306$4.795657
1653076560$4.815$4.82$4.8101$4.81537,712$4.795682
1653076620$4.815$4.82$4.8101$4.81572,260$4.795729
1653076680$4.815$4.82$4.81$4.81564,133$4.795768
1653076740$4.815$4.83$4.8102$4.83211,235$4.79592
1653076800$4.83$4.83$4.83$4.83130,309$4.796066
1653076920$4.7455$4.7455$4.7455$4.7455110$4.796066
1653077100$4.7418$4.7418$4.74$4.74294$4.796066
1653077460$4.8397$4.84$4.8397$4.84405$4.796045
1653077580$4.83$4.83$4.83$4.83100$4.796045
1653078120$4.8396$4.8396$4.8396$4.8396100$4.796045
1653078240$4.7802$4.7802$4.7802$4.7802200$4.796044
1653078660$4.83$4.83$4.83$4.8325,519$4.796069
1653079500$4.83$4.83$4.83$4.83500$4.796045
1653079680$4.80$4.80$4.80$4.80120$4.796045
1653086700$4.80$4.80$4.77$4.80944$4.796044
1653089520$4.84$4.84$4.84$4.84150$4.796045