PBR Historical Intraday Prices

One-Minute OHLCV Data From August 5, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659689460$14.28$14.28$14.28$14.28174$14.272704
1659693540$14.36$14.36$14.36$14.36413$14.310684
1659694380$14.35$14.35$14.35$14.35270$14.320577
1659694920$14.28$14.28$14.28$14.28200$14.314202
1659697200$14.26$14.26$14.24$14.25867$14.283513
1659697860$14.25$14.25$14.25$14.25300$14.278684
1659698040$14.24$14.24$14.24$14.24100$14.277542
1659698100$14.25$14.25$14.25$14.25800$14.271523
1659698220$14.23$14.23$14.23$14.23292$14.268562
1659698280$14.22$14.22$14.22$14.22400$14.264162
1659698400$14.21$14.21$14.21$14.21708$14.257546
1659698760$14.21$14.21$14.21$14.21890$14.25085
1659699780$14.21$14.21$14.21$14.21420$14.24782
1659700080$14.21$14.21$14.21$14.21278$14.246341
1659700500$14.21$14.21$14.20$14.211,402$14.237379
1659700740$14.20$14.20$14.20$14.20100$14.236986
1659700800$14.35$14.3988$14.20$14.38887,774$14.246028
1659700980$14.20$14.20$14.20$14.20200$14.245161
1659701220$14.20$14.20$14.20$14.20100$14.244827
1659701280$14.18$14.18$14.18$14.18881$14.242066
1659701340$14.20$14.20$14.20$14.201,000$14.24011
1659701400$14.19$14.19$14.19$14.19100$14.23988
1659701640$14.23$14.23$14.23$14.23500$14.239642
1659701940$14.23$14.23$14.23$14.23600$14.239361
1659702060$14.21$14.21$14.21$14.21100$14.239234
1659702240$14.22$14.22$14.22$14.22100$14.239071
1659702360$14.23$14.23$14.23$14.23124$14.238954
1659702480$14.2394$14.24$14.2394$14.24200$14.23895
1659702660$14.22$14.22$14.22$14.22200$14.238793
1659702780$14.22$14.23$14.22$14.231,987$14.237403
1659702840$14.23$14.23$14.23$14.23100$14.237267
1659702900$14.22$14.22$14.20$14.2015,037$14.226194
1659703080$14.21$14.21$14.21$14.21200$14.226105
1659703320$14.18$14.18$14.18$14.18200$14.225832
1659703380$14.19$14.19$14.18$14.18409$14.225432
1659703440$14.19$14.19$14.19$14.191,500$14.22421
1659703560$14.18$14.18$14.18$14.18500$14.223462
1659703680$14.16$14.16$14.16$14.161,227$14.221616
1659703860$14.16$14.16$14.16$14.16100$14.221445
1659704100$14.16$14.16$14.16$14.16200$14.221045
1659704220$14.16$14.16$14.15$14.15979$14.219137
1659704340$14.13$14.13$14.13$14.13300$14.218531
1659704520$14.13$14.13$14.10$14.101,410$14.213504
1659704580$14.05$14.07$14.01$14.066,102$14.190597
1659704640$14.05$14.08$14.04$14.085,490$14.17788
1659704700$14.05$14.09$14.05$14.091,200$14.175142
1659704760$14.10$14.10$14.10$14.101,200$14.173765
1659704820$14.06$14.06$14.06$14.06475$14.172968
1659704880$14.06$14.06$14.05$14.051,417$14.170124
1659704940$14.06$14.06$14.06$14.06100$14.169868
1659705000$14.02$14.04$14.02$14.031,743$14.166269
1659705060$14.04$14.04$14.04$14.04100$14.166087
1659705120$14.03$14.03$14.03$14.03250$14.165596
1659705180$14.02$14.02$14.02$14.02999$14.1636
1659705240$14.03$14.03$14.03$14.031,778$14.160275
1659705300$14.02$14.02$14.02$14.022,000$14.156582
1659705420$14.02$14.03$14.02$14.032,200$14.152582
1659705480$14.02$14.02$14.02$14.021,100$14.150602
1659705540$14.01$14.01$13.99$13.991,700$14.146553
1659705600$14.00$14.00$13.9801$13.9801600$14.145187
1659705660$14.01$14.02$14.01$14.021,200$14.143308
1659705720$14.02$14.02$14.02$14.02100$14.142895
1659705780$14.01$14.01$14.01$14.015,500$14.134693
1659705840$14.01$14.01$14.01$14.01925$14.133156
1659705900$14.03$14.03$14.03$14.03412$14.132546
1659706020$14.02$14.03$14.02$14.023,192$14.128467
1659706140$14.00$14.01$14.00$14.019,654$14.116866
1659706200$14.00$14.07$13.98$14.065419,670$14.018433
1659706260$14.065$14.09$14.03$14.075208,307$14.033607
1659706320$14.075$14.135$14.07$14.135156,564$14.046498
1659706380$14.135$14.1685$14.12$14.138120,974$14.059201
1659706440$14.14$14.14$14.09$14.12235,147$14.070231
1659706500$14.13$14.13$14.09$14.10120,806$14.074324
1659706560$14.10$14.11$14.08$14.1025194,475$14.077013
1659706620$14.1089$14.1089$14.06$14.07225,509$14.077192
1659706680$14.07$14.0761$14.03$14.0761164,643$14.074689
1659706740$14.0754$14.12$14.07$14.115116,344$14.075305
1659706800$14.11$14.145$14.11$14.12213,515$14.080031
1659706860$14.12$14.12$14.09$14.1065,068$14.080755
1659706920$14.105$14.13$14.09$14.115258,302$14.083414
1659706980$14.1296$14.18$14.1296$14.1715110,207$14.086584
1659707040$14.175$14.185$14.14$14.155211,846$14.092261
1659707100$14.16$14.165$14.14$14.143232,027$14.096781
1659707160$14.145$14.19$14.1393$14.178475,668$14.098139
1659707220$14.175$14.20$14.165$14.186735,726$14.099088
1659707280$14.189$14.20$14.165$14.165212,212$14.104384
1659707340$14.16$14.18$14.15$14.1876,881$14.105673
1659707400$14.18$14.205$14.17$14.20188,880$14.109554
1659707460$14.21$14.24$14.209$14.239952,595$14.111213
1659707520$14.235$14.25$14.2192$14.24531,145$14.112194
1659707580$14.245$14.27$14.22$14.22580,125$14.115199
1659707640$14.225$14.23$14.215$14.2232,779$14.116142
1659707700$14.23$14.2458$14.225$14.228882,370$14.11867
1659707760$14.225$14.23$14.2093$14.21531,964$14.119485
1659707820$14.21$14.24$14.19$14.23204,759$14.123907
1659707880$14.2333$14.24$14.22$14.23525,809$14.124564
1659707940$14.25$14.275$14.245$14.27578,526$14.12716
1659708000$14.275$14.28$14.25$14.25568,836$14.12934
1659708060$14.255$14.30$14.255$14.29577,272$14.131914
1659708120$14.295$14.36$14.295$14.3591,526$14.135531
1659708180$14.36$14.37$14.345$14.36112,022$14.140993
1659708240$14.36$14.375$14.35$14.35100,193$14.145733
1659708300$14.345$14.36$14.29$14.309949,953$14.147594
1659708360$14.31$14.32$14.265$14.2760,740$14.149489
1659708420$14.27$14.27$14.245$14.2569,294$14.150935
1659708480$14.24$14.2409$14.18$14.19599,666$14.151972
1659708540$14.1995$14.26$14.195$14.24551,052$14.152762
1659708600$14.245$14.255$14.2163$14.2246,177$14.153543
1659708660$14.225$14.24$14.22$14.22564,077$14.154458
1659708720$14.22$14.22$14.195$14.2127,100$14.154753
1659708780$14.21$14.25$14.21$14.2535,816$14.155232
1659708840$14.245$14.2671$14.23$14.239583,312$14.156697
1659708900$14.24$14.27$14.225$14.2654,347$14.157636
1659708960$14.26$14.28$14.25$14.2598,072$14.159572
1659709020$14.25$14.2599$14.23$14.2381,665$14.16081
1659709080$14.23$14.235$14.21$14.215107,492$14.161974
1659709140$14.21$14.23$14.20$14.2170,421$14.162634
1659709200$14.21$14.215$14.19$14.20177,515$14.163822
1659709260$14.21$14.22$14.19$14.19133,829$14.164953
1659709320$14.19$14.20$14.18$14.18573,100$14.165244
1659709380$14.18$14.202$14.17$14.202108,199$14.165579
1659709440$14.20$14.22$14.20$14.2057,628$14.166
1659709500$14.20$14.22$14.185$14.2225,804$14.166122
1659709560$14.22$14.255$14.22$14.2337,331$14.166567
1659709620$14.23$14.27$14.225$14.2452,496$14.167195
1659709680$14.24$14.25$14.2221$14.22571,734$14.167981
1659709740$14.22$14.26$14.22$14.2581118,448$14.169312
1659709800$14.26$14.265$14.245$14.255108,847$14.170738
1659709860$14.255$14.28$14.255$14.255106,348$14.172251
1659709920$14.255$14.28$14.25$14.27555,141$14.172975
1659709980$14.27$14.28$14.25$14.2572,791$14.174001
1659710040$14.25$14.266$14.2305$14.257935,239$14.174376
1659710100$14.26$14.325$14.26$14.32551,374$14.175168
1659710160$14.32$14.33$14.31$14.32269,336$14.176563
1659710220$14.32$14.36$14.32$14.3627,026$14.177158
1659710280$14.3594$14.375$14.345$14.357550,123$14.178417
1659710340$14.36$14.40$14.3527$14.3994,154$14.180876
1659710400$14.39$14.395$14.375$14.39536,450$14.181908
1659710460$14.39$14.425$14.39$14.425164,396$14.18684
1659710520$14.43$14.44$14.41$14.4241,057$14.188152
1659710580$14.4191$14.43$14.3907$14.405109,370$14.191346
1659710640$14.41$14.42$14.395$14.41555,303$14.192887
1659710700$14.415$14.43$14.41$14.429951,553$14.194424
1659710760$14.42$14.45$14.4199$14.4474,189$14.196675
1659710820$14.44$14.46$14.43$14.45169,177$14.201911
1659710880$14.46$14.47$14.451$14.457286,237$14.204667
1659710940$14.45$14.4599$14.4201$14.4381,145$14.20704
1659711000$14.43$14.46$14.425$14.45131,234$14.210697
1659711060$14.44$14.45$14.425$14.440235,166$14.211734
1659711120$14.4401$14.445$14.4219$14.43760,085$14.213355
1659711180$14.44$14.445$14.4238$14.44100,451$14.216006
1659711240$14.435$14.435$14.415$14.4366,422$14.217608
1659711300$14.435$14.435$14.4201$14.42541,261$14.218628
1659711360$14.4272$14.4272$14.395$14.39527,557$14.219238
1659711420$14.40$14.4386$14.395$14.431450,209$14.220401
1659711480$14.44$14.45$14.435$14.44562,147$14.221969
1659711540$14.445$14.465$14.435$14.457348,934$14.223222
1659711600$14.4552$14.50$14.455$14.49298,346$14.231445
1659711660$14.49$14.50$14.47$14.47597,640$14.23422
1659711720$14.48$14.50$14.47$14.4970,427$14.236101
1659711780$14.49$14.51$14.49$14.5159,684$14.237816
1659711840$14.51$14.51$14.49$14.499594,864$14.24048
1659711900$14.50$14.51$14.49$14.5158,888$14.242098
1659711960$14.51$14.51$14.481$14.4896100,849$14.244892
1659712020$14.485$14.49$14.445$14.44582,318$14.246764
1659712080$14.445$14.45$14.425$14.4584,668$14.24847
1659712140$14.45$14.49$14.445$14.4899,054$14.250745
1659712200$14.485$14.50$14.47$14.47122,664$14.253661
1659712260$14.47$14.48$14.445$14.45106,951$14.255851
1659712320$14.455$14.455$14.43$14.4480,346$14.257347
1659712380$14.445$14.45$14.435$14.44567,654$14.258563
1659712440$14.45$14.455$14.43$14.43140,736$14.261161
1659712500$14.4393$14.44$14.41$14.41545,642$14.261859
1659712560$14.415$14.415$14.39$14.39548,542$14.26251
1659712620$14.3999$14.40$14.37$14.37532,526$14.262895
1659712680$14.375$14.39$14.365$14.37553,149$14.263474
1659712740$14.3799$14.3899$14.3701$14.3827,587$14.263777
1659712800$14.38$14.39$14.375$14.3937,785$14.264216
1659712860$14.385$14.39$14.3503$14.36533,632$14.264535
1659712920$14.37$14.37$14.3501$14.35582,393$14.265278
1659712980$14.35$14.355$14.335$14.35135,293$14.266262
1659713040$14.3506$14.375$14.35$14.36583,214$14.266975
1659713100$14.36$14.36$14.33$14.3392,665$14.2676
1659713160$14.325$14.335$14.31$14.330176,992$14.267978
1659713220$14.33$14.345$14.32$14.3203166,367$14.269
1659713280$14.32$14.34$14.32$14.33567,431$14.269352
1659713340$14.335$14.34$14.305$14.30545,352$14.269574
1659713400$14.30$14.33$14.30$14.33130,525$14.270084
1659713460$14.33$14.33$14.31$14.31536,323$14.270236
1659713520$14.315$14.335$14.31$14.32538,832$14.270413
1659713580$14.3255$14.33$14.315$14.32932,227$14.27057
1659713640$14.32$14.325$14.305$14.310975,771$14.270862
1659713700$14.315$14.315$14.29$14.3064,052$14.271019
1659713760$14.30$14.3299$14.295$14.31529,522$14.271127
1659713820$14.31$14.325$14.305$14.30515,194$14.271185
1659713880$14.305$14.305$14.29$14.2959,349$14.271204
1659713940$14.29$14.29$14.26$14.27159,172$14.271225
1659714000$14.27$14.27$14.255$14.26577,458$14.271167
1659714060$14.265$14.275$14.255$14.27553,597$14.271152
1659714120$14.275$14.285$14.265$14.2722,916$14.271153
1659714180$14.2693$14.285$14.2693$14.2826,040$14.271171
1659714240$14.2829$14.295$14.27$14.27516,352$14.271191
1659714300$14.275$14.2799$14.26$14.26578,382$14.271177
1659714360$14.2692$14.28$14.25$14.2537,345$14.271148
1659714420$14.2467$14.25$14.24$14.243315,676$14.271117
1659714480$14.24$14.246$14.225$14.238561,835$14.270925
1659714540$14.23$14.24$14.225$14.2330,199$14.270828
1659714600$14.235$14.25$14.23$14.2581,726$14.270675
1659714660$14.25$14.27$14.245$14.258447,722$14.270615
1659714720$14.255$14.27$14.255$14.2723,648$14.270595
1659714780$14.2683$14.28$14.26$14.270831,458$14.2706
1659714840$14.275$14.275$14.27$14.271,840$14.2706
1659714900$14.27$14.29$14.27$14.28525,126$14.270624
1659714960$14.28$14.28$14.27$14.2734,589$14.270635
1659715020$14.265$14.28$14.2634$14.277138,577$14.270642
1659715080$14.27$14.275$14.27$14.275800$14.270642
1659715140$14.28$14.30$14.275$14.293724,037$14.270668
1659715200$14.2999$14.30$14.29$14.303,238$14.270675
1659715260$14.30$14.335$14.295$14.31326,007$14.271881
1659715320$14.32$14.34$14.31$14.3457,145$14.272126
1659715380$14.335$14.35$14.33$14.34525,814$14.272261
1659715440$14.345$14.365$14.345$14.365158,512$14.273297
1659715500$14.37$14.375$14.3601$14.3770,764$14.273803
1659715560$14.375$14.375$14.35$14.3528,049$14.273999
1659715620$14.355$14.36$14.34$14.34512,479$14.27407
1659715680$14.35$14.35$14.33$14.336717,939$14.27416
1659715740$14.335$14.34$14.325$14.32527,978$14.274277
1659715800$14.33$14.335$14.3226$14.329844,535$14.274464
1659715860$14.3299$14.34$14.315$14.33575,324$14.274742
1659715920$14.33$14.335$14.32$14.3210,013$14.274781
1659715980$14.33$14.335$14.32$14.3313,587$14.274834
1659716040$14.3301$14.335$14.3215$14.3259,514$14.274873
1659716100$14.325$14.335$14.32$14.3325,727$14.274974
1659716160$14.325$14.325$14.315$14.32518,473$14.275037
1659716220$14.32$14.325$14.305$14.30516,886$14.275087
1659716280$14.305$14.3088$14.29$14.29531,383$14.27513
1659716340$14.295$14.2977$14.29$14.294,984$14.275136
1659716400$14.29$14.2985$14.29$14.2956,344$14.275146
1659716460$14.295$14.3099$14.29$14.2942,602$14.275222
1659716520$14.28$14.295$14.28$14.28556,315$14.275275
1659716580$14.28$14.29$14.2701$14.28524,616$14.275286
1659716640$14.285$14.31$14.28$14.30522,457$14.275326
1659716700$14.3043$14.305$14.285$14.2941,856$14.275392
1659716760$14.2899$14.305$14.2898$14.29552,247$14.275467
1659716820$14.295$14.325$14.29$14.32534,650$14.275536
1659716880$14.325$14.3403$14.32$14.340330,061$14.275651
1659716940$14.34$14.3499$14.34$14.34515,008$14.275725
1659717000$14.345$14.36$14.34$14.3436,476$14.275913
1659717060$14.34$14.36$14.34$14.3631,897$14.276086
1659717120$14.36$14.375$14.355$14.369941,588$14.276356
1659717180$14.37$14.3799$14.36$14.379956,173$14.276705
1659717240$14.3773$14.3999$14.375$14.3954,698$14.277151
1659717300$14.3999$14.40$14.3892$14.3935,349$14.27744
1659717360$14.3901$14.395$14.385$14.3942,143$14.27777
1659717420$14.395$14.43$14.395$14.41206,078$14.279681
1659717480$14.41$14.41$14.393$14.40537,035$14.279991
1659717540$14.4061$14.41$14.39$14.3918,958$14.280144
1659717600$14.39$14.39$14.38$14.38536,474$14.280412
1659717660$14.39$14.41$14.39$14.40549,161$14.280804
1659717720$14.4083$14.41$14.395$14.40593,904$14.281572
1659717780$14.41$14.44$14.4099$14.4269,563$14.282232
1659717840$14.4266$14.455$14.425$14.45561,805$14.282904
1659717900$14.4509$14.47$14.445$14.4668,877$14.283732
1659717960$14.46$14.47$14.455$14.4661,459$14.284458
1659718020$14.46$14.4785$14.45$14.452966,246$14.285245
1659718080$14.455$14.4651$14.4501$14.4661,046$14.285945
1659718140$14.46$14.47$14.455$14.4675,803$14.286825
1659718200$14.46$14.4699$14.45$14.460544,205$14.287333
1659718260$14.46$14.4648$14.45$14.45519,174$14.287548
1659718320$14.455$14.4683$14.455$14.46527,116$14.287857
1659718380$14.468$14.485$14.455$14.4801203,894$14.290192
1659718440$14.4899$14.50$14.4849$14.5012,804$14.290369
1659718500$14.50$14.51$14.49$14.51134,846$14.292187
1659718560$14.51$14.525$14.50$14.5071,783$14.293221
1659718620$14.50$14.50$14.4927$14.49513,110$14.293392
1659718680$14.49$14.50$14.485$14.490145,115$14.293952
1659718740$14.495$14.50$14.49$14.490623,432$14.29425
1659718800$14.49$14.5099$14.485$14.50543,540$14.294805
1659718860$14.50$14.5088$14.485$14.4928,268$14.29517
1659718920$14.49$14.505$14.483$14.50547,554$14.295773
1659718980$14.505$14.51$14.50$14.50518,057$14.296012
1659719040$14.505$14.515$14.50$14.51561,805$14.296845
1659719100$14.51$14.51$14.49$14.49560,331$14.297616
1659719160$14.50$14.50$14.48$14.492840,053$14.2981
1659719220$14.4982$14.52$14.4982$14.51543,876$14.298674
1659719280$14.52$14.53$14.51$14.5168,903$14.299627
1659719340$14.5101$14.515$14.505$14.5127,765$14.299984
1659719400$14.505$14.5189$14.505$14.517421,155$14.300258
1659719460$14.52$14.527$14.515$14.5295,797$14.301541
1659719520$14.52$14.53$14.51$14.5253,649$14.302262
1659719580$14.52$14.525$14.515$14.520755,510$14.302993
1659719640$14.525$14.525$14.51$14.51525,712$14.303329
1659719700$14.515$14.5299$14.51$14.526823,529$14.303645
1659719760$14.5208$14.525$14.515$14.5218,585$14.303894
1659719820$14.515$14.52$14.51$14.5116,487$14.304107
1659719880$14.51$14.525$14.51$14.515109,878$14.305478
1659719940$14.5199$14.52$14.515$14.5215,155$14.305672
1659720000$14.5198$14.52$14.51$14.5124,527$14.305978
1659720060$14.515$14.517$14.51$14.515,095$14.306041
1659720120$14.515$14.525$14.515$14.5247,114$14.306643
1659720180$14.52$14.525$14.51$14.52559,579$14.307401
1659720240$14.53$14.545$14.525$14.54533,609$14.307864
1659720300$14.55$14.55$14.535$14.53522,472$14.308178
1659720360$14.54$14.54$14.5304$14.53522,327$14.308476
1659720420$14.535$14.535$14.51$14.5139,411$14.308981
1659720480$14.5101$14.515$14.49$14.498831,503$14.309343
1659720540$14.495$14.495$14.47$14.47521,787$14.30956
1659720600$14.47$14.485$14.47$14.475102,984$14.310581
1659720660$14.475$14.475$14.45$14.4536,345$14.310896
1659720720$14.455$14.4576$14.4419$14.454726,035$14.311111
1659720780$14.455$14.4681$14.45$14.468130,222$14.311376
1659720840$14.47$14.47$14.45$14.45526,938$14.31161
1659720900$14.46$14.4755$14.46$14.475512,333$14.311755
1659720960$14.475$14.475$14.45$14.4549,651$14.312189
1659721020$14.45$14.46$14.45$14.4510,054$14.312272
1659721080$14.45$14.45$14.44$14.44527,002$14.312484
1659721140$14.445$14.455$14.445$14.45575,419$14.313087
1659721200$14.45$14.455$14.445$14.4545,463$14.313448
1659721260$14.45$14.46$14.4498$14.45517,203$14.313586
1659721320$14.455$14.46$14.45$14.4518,622$14.313735
1659721380$14.45$14.455$14.44$14.44934,605$14.314002
1659721440$14.44$14.4499$14.43$14.430447,053$14.314336
1659721500$14.43$14.4396$14.4203$14.4375,474$14.314845
1659721560$14.43$14.44$14.43$14.4329,711$14.315045
1659721620$14.43$14.4365$14.42$14.420123,007$14.315196
1659721680$14.42$14.4399$14.42$14.4325,446$14.315362
1659721740$14.43$14.435$14.42$14.43555,166$14.315718
1659721800$14.435$14.4386$14.42$14.4319,267$14.315842
1659721860$14.435$14.45$14.435$14.4515,310$14.31595
1659721920$14.44$14.455$14.43$14.45575,546$14.316486
1659721980$14.455$14.455$14.445$14.450835,356$14.316754
1659722040$14.45$14.4599$14.4497$14.4528,224$14.316965
1659722100$14.4506$14.46$14.435$14.43536,695$14.317229
1659722160$14.435$14.44$14.42$14.4354,369$14.317573
1659722220$14.43$14.4399$14.425$14.43512,448$14.317651
1659722280$14.43$14.445$14.43$14.4455,329$14.318028
1659722340$14.44$14.45$14.44$14.4413,862$14.318122
1659722400$14.4407$14.445$14.425$14.4328,948$14.318313
1659722460$14.43$14.465$14.43$14.464241,994$14.318634
1659722520$14.4685$14.485$14.46$14.480155,692$14.319105
1659722580$14.48$14.4995$14.47$14.4713120,867$14.320192
1659722640$14.475$14.485$14.47$14.48572,473$14.32082
1659722700$14.48$14.4866$14.47$14.4859,973$14.321339
1659722760$14.48$14.49$14.475$14.4875,459$14.321993
1659722820$14.4828$14.4828$14.47$14.479924,266$14.322194
1659722880$14.47$14.4742$14.45$14.45524,053$14.322378
1659722940$14.45$14.45$14.42$14.43550,987$14.322679
1659723000$14.435$14.455$14.43$14.44598,408$14.323309
1659723060$14.44$14.4454$14.43$14.43546,162$14.323591
1659723120$14.435$14.45$14.43$14.446134,198$14.323804
1659723180$14.445$14.445$14.42$14.4244,497$14.324049
1659723240$14.41$14.445$14.41$14.43581,554$14.324506
1659723300$14.435$14.4599$14.43$14.45584,278$14.32503
1659723360$14.4501$14.48$14.4401$14.4835,169$14.325274
1659723420$14.475$14.48$14.46$14.46518,038$14.325409
1659723480$14.465$14.4991$14.465$14.49550,880$14.325826
1659723540$14.49$14.505$14.4821$14.4953,780$14.32629
1659723600$14.49$14.508$14.485$14.4977,980$14.326966
1659723660$14.49$14.5099$14.48$14.5077,861$14.327642
1659723720$14.50$14.505$14.49$14.5030,695$14.32792
1659723780$14.50$14.51$14.49$14.49550,950$14.328373
1659723840$14.49$14.51$14.49$14.5092,395$14.329189
1659723900$14.495$14.5095$14.49$14.49544,052$14.329571
1659723960$14.49$14.50$14.465$14.4746,025$14.329928
1659724020$14.47$14.475$14.45$14.45525,263$14.330097
1659724080$14.455$14.465$14.44$14.4437,057$14.330332
1659724140$14.445$14.455$14.42$14.4350,185$14.330605
1659724200$14.43$14.45$14.42$14.44553,577$14.330891
1659724260$14.4401$14.47$14.44$14.451673,245$14.331357
1659724320$14.46$14.46$14.44$14.4419,388$14.33148
1659724380$14.445$14.455$14.435$14.43524,118$14.331617
1659724440$14.435$14.4465$14.43$14.4314,147$14.331691
1659724500$14.43$14.4364$14.41$14.436454,697$14.331945
1659724560$14.43$14.435$14.415$14.41539,151$14.332125
1659724620$14.415$14.43$14.415$14.426244,598$14.33233
1659724680$14.43$14.45$14.42$14.449935,567$14.332515
1659724740$14.4483$14.46$14.44$14.45556,387$14.332843
1659724800$14.46$14.46$14.44$14.4422,828$14.332976
1659724860$14.45$14.46$14.44$14.45526,483$14.333134
1659724920$14.455$14.46$14.45$14.4546,292$14.333408
1659724980$14.455$14.46$14.45$14.4516,966$14.333508
1659725040$14.455$14.4774$14.45$14.46550,882$14.333844
1659725100$14.46$14.4799$14.46$14.4659,053$14.334242
1659725160$14.46$14.4688$14.445$14.457448,750$14.334525
1659725220$14.45$14.4585$14.42$14.42523,873$14.334651
1659725280$14.42$14.4387$14.42$14.43569,549$14.334966
1659725340$14.43$14.435$14.42$14.4243,897$14.335161
1659725400$14.42$14.425$14.41$14.4274,589$14.335468
1659725460$14.415$14.42$14.41$14.4278,529$14.335779
1659725520$14.42$14.42$14.41$14.4217,416$14.335845
1659725580$14.415$14.445$14.415$14.438370,463$14.33617
1659725640$14.43$14.44$14.425$14.43565,831$14.336483
1659725700$14.435$14.435$14.40$14.41138,164$14.337003
1659725760$14.41$14.425$14.405$14.41197,328$14.337747
1659725820$14.405$14.42$14.405$14.4165,305$14.33797
1659725880$14.405$14.425$14.405$14.423949,003$14.338144
1659725940$14.425$14.435$14.42$14.42543,261$14.338327
1659726000$14.425$14.445$14.425$14.4473,243$14.338654
1659726060$14.4303$14.4342$14.42$14.42543,788$14.338838
1659726120$14.42$14.425$14.40$14.419128,024$14.338936
1659726180$14.42$14.42$14.41$14.41521,454$14.339012
1659726240$14.41$14.426$14.41$14.4222,664$14.339096
1659726300$14.425$14.43$14.42$14.4219,848$14.339177
1659726360$14.42$14.425$14.395$14.4072,342$14.339405
1659726420$14.40$14.4199$14.40$14.4123,252$14.339483
1659726480$14.4139$14.418$14.405$14.4144,574$14.339628
1659726540$14.41$14.4299$14.41$14.429927,497$14.339732
1659726600$14.43$14.445$14.425$14.4464,515$14.340022
1659726660$14.44$14.45$14.435$14.44556,645$14.340289
1659726720$14.4495$14.45$14.44$14.44566,728$14.340638
1659726780$14.445$14.45$14.44$14.4433,252$14.340796
1659726840$14.4402$14.445$14.4322$14.439929,675$14.34093
1659726900$14.44$14.46$14.435$14.45523,339$14.341043
1659726960$14.455$14.46$14.45$14.458,337$14.341087
1659727020$14.455$14.4572$14.45$14.457,224$14.341124
1659727080$14.4592$14.466$14.45$14.45541,845$14.341348
1659727140$14.4539$14.455$14.44$14.44517,032$14.34143
1659727200$14.445$14.455$14.44$14.44538,929$14.341622
1659727260$14.445$14.45$14.44$14.4544,010$14.341831
1659727320$14.4499$14.45$14.43$14.43521,471$14.341926
1659727380$14.435$14.4399$14.42$14.42543,272$14.342098
1659727440$14.43$14.44$14.425$14.4317,161$14.342168
1659727500$14.435$14.44$14.43$14.4358,102$14.342202
1659727560$14.435$14.435$14.43$14.433,150$14.342214
1659727620$14.43$14.44$14.43$14.4319,633$14.342292
1659727680$14.43$14.4364$14.43$14.4359,148$14.342329
1659727740$14.435$14.44$14.43$14.439963,418$14.342602
1659727800$14.435$14.44$14.43$14.437,675$14.342633
1659727860$14.435$14.455$14.43$14.4570,063$14.342955
1659727920$14.45$14.455$14.435$14.43589,031$14.343372
1659727980$14.437$14.45$14.435$14.44526,154$14.343489
1659728040$14.445$14.455$14.44$14.450247,172$14.343708
1659728100$14.45$14.45$14.44$14.44536,995$14.343874
1659728160$14.445$14.45$14.44$14.4422,752$14.343975
1659728220$14.44$14.44$14.43$14.4329,815$14.344099
1659728280$14.43$14.43$14.42$14.42552,718$14.344295
1659728340$14.425$14.435$14.42$14.42549,282$14.34448
1659728400$14.425$14.4399$14.42$14.4350,221$14.344673
1659728460$14.4332$14.4399$14.43$14.43513,024$14.344722
1659728520$14.435$14.44$14.43$14.4332,723$14.34485
1659728580$14.43$14.4357$14.43$14.4317,213$14.344915
1659728640$14.43$14.44$14.43$14.43549,951$14.345114
1659728700$14.43$14.4375$14.43$14.4341,582$14.345274
1659728760$14.43$14.44$14.43$14.43518,208$14.345343
1659728820$14.435$14.435$14.43$14.43528,333$14.34549
1659728880$14.435$14.44$14.42$14.42583,281$14.34579
1659728940$14.425$14.44$14.42$14.435108,074$14.346171
1659729000$14.44$14.445$14.43$14.435177,357$14.346876
1659729060$14.435$14.44$14.43$14.435112,064$14.347303
1659729120$14.435$14.44$14.43$14.43520,036$14.347378
1659729180$14.435$14.445$14.4301$14.442218,609$14.348232
1659729240$14.445$14.45$14.44$14.4532,459$14.348363
1659729300$14.45$14.45$14.43$14.445290,933$14.349472
1659729360$14.445$14.45$14.44$14.44582,896$14.349794
1659729420$14.445$14.45$14.44$14.445266,590$14.350868
1659729480$14.44$14.45$14.44$14.4499313,340$14.352095
1659729540$14.445$14.45$14.43$14.44299,145$14.35318
1659729600$14.44$14.45$14.44$14.45249,677$14.354327
1659730020$14.45$14.45$14.45$14.45216$14.354132
1659731220$14.47$14.47$14.47$14.47100$14.354132
1659731280$14.49$14.49$14.49$14.49830$14.354136
1659731340$14.49$14.49$14.49$14.49248$14.354138
1659731400$14.49$14.49$14.49$14.49267$14.354139
1659731520$14.50$14.53$14.50$14.532,500$14.354155
1659731580$14.53$14.53$14.53$14.53300$14.354157
1659731640$14.54$14.55$14.54$14.559,538$14.354229
1659732060$14.55$14.55$14.55$14.551,000$14.354138
1659732360$14.55$14.55$14.55$14.55150$14.354139
1659732600$14.54$14.54$14.54$14.54900$14.354147
1659732780$14.54$14.55$14.54$14.554,944$14.354166
1659732840$14.55$14.55$14.55$14.55821$14.354173
1659732900$14.55$14.56$14.55$14.564,999$14.354212
1659733260$14.53$14.53$14.53$14.53100$14.354212
1659733860$14.56$14.56$14.56$14.56152$14.354133
1659734040$14.56$14.56$14.56$14.56200$14.354134
1659734160$14.50$14.50$14.50$14.50274$14.354136
1659734400$14.56$14.56$14.56$14.563,435$14.354163
1659734640$14.56$14.56$14.56$14.563,435$14.354158
1659734700$14.50$14.56$14.50$14.56300$14.35416
1659735840$14.4737$14.4737$14.4737$14.4737120$14.354132
1659735900$14.56$14.56$14.56$14.561,500$14.354143
1659737400$14.56$14.56$14.56$14.56100$14.354131
1659738780$14.45$14.45$14.45$14.45229$14.354131
1659739260$14.47$14.47$14.47$14.47198$14.354131
1659740400$14.56$14.56$14.56$14.56173$14.354132
1659740700$14.50$14.50$14.50$14.50150$14.354135
1659740820$14.50$14.50$14.50$14.50150$14.354131
1659741000$14.51$14.51$14.51$14.51100$14.354132
1659741180$14.51$14.51$14.51$14.51150$14.354133
1659741600$14.55$14.55$14.55$14.55129$14.354134
1659742380$14.53$14.53$14.53$14.531,000$14.354137
1659742440$14.53$14.53$14.53$14.53125$14.354138
1659742800$14.53$14.53$14.53$14.531,000$14.354137
1659742980$14.51$14.51$14.51$14.51135$14.354139
1659743160$14.53$14.53$14.53$14.53100$14.354139
1659743580$14.55$14.55$14.55$14.55240$14.354132
1659743940$14.55$14.55$14.55$14.551,000$14.354141