SNAP Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NYSE
  2. >
  3. SNAP
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618570800$64.05$64.05$63.99$64.001,050$63.835963
1618571460$64.00$64.00$64.00$64.00107$63.850082
1618571880$64.08$64.10$64.08$64.101,900$63.921019
1618572600$64.10$64.10$64.10$64.10190$63.936529
1618572960$64.15$64.15$64.10$64.10781$63.958991
1618573080$64.25$64.25$64.25$64.25224$63.977677
1618573140$64.20$64.20$64.10$64.10450$63.992545
1618574100$64.11$64.11$64.11$64.11100$63.994772
1618574160$64.11$64.11$64.11$64.11100$63.995964
1618574400$64.1399$64.50$63.85$63.8911,138$64.004347
1618574460$64.15$64.15$64.15$64.15100$64.005034
1618574520$64.15$64.15$64.15$64.15400$64.007718
1618574580$64.16$64.16$64.16$64.16150$64.008768
1618574700$64.1535$64.16$64.1535$64.16500$64.012539
1618575000$64.25$64.25$64.24$64.24350$64.017312
1618575120$64.31$64.31$64.31$64.311,356$64.037195
1618575660$64.33$64.33$64.33$64.33100$64.039682
1618576140$64.255$64.26$64.255$64.26300$64.043388
1618576260$64.15$64.15$64.15$64.156,163$64.064613
1618576620$64.3113$64.3113$64.3113$64.3113200$64.066413
1618576860$64.2649$64.2649$64.2649$64.2649200$64.067666
1618576920$64.26$64.26$64.10$64.102,396$64.075062
1618577280$64.10$64.10$64.10$64.10100$64.075365
1618577400$64.1788$64.1788$64.1788$64.1788250$64.076124
1618577460$64.1799$64.1799$64.10$64.102,171$64.079646
1618577700$64.0999$64.10$64.0999$64.101,000$64.080176
1618577880$64.0999$64.10$64.0999$64.10550$64.08046
1618578060$64.00$64.02$63.90$64.022,211$64.07192
1618578180$63.85$63.85$63.85$63.85302$64.067975
1618578240$63.89$63.90$63.89$63.90201$64.066295
1618578420$63.90$63.90$63.90$63.90107$64.064497
1618578480$63.90$63.90$63.90$63.90193$64.062639
1618578660$63.95$63.95$63.95$63.95200$64.061438
1618578780$63.91$63.91$63.89$63.891,594$64.054631
1618578960$63.89$63.89$63.89$63.89100$64.052818
1618579020$63.88$63.88$63.85$63.852,647$64.042812
1618579080$63.88$63.89$63.87$63.891,233$64.037827
1618579140$63.95$63.95$63.95$63.95149$64.036646
1618579200$63.85$63.85$63.85$63.85400$64.034725
1618579320$63.87$63.94$63.87$63.932,278$64.028299
1618579380$63.78$63.78$63.78$63.78100$64.026436
1618579440$63.8699$63.8699$63.8699$63.8699100$64.025779
1618579500$63.60$63.60$63.60$63.601,010$64.017602
1618579560$63.60$63.60$63.60$63.60100$64.015386
1618579680$63.60$63.60$63.60$63.60245$64.011316
1618579740$63.60$63.61$63.60$63.61217$64.007595
1618579800$63.72$63.785$63.38$63.38146,923$63.645368
1618579860$63.38$63.42$63.06$63.0966,716$63.518185
1618579920$63.1331$63.17$62.88$62.90101,788$63.354057
1618579980$62.91$63.01$62.76$62.9499,020$63.247854
1618580040$62.90$63.11$62.8001$62.87560,984$63.205279
1618580100$62.86$62.89$62.68$62.86564,221$63.153987
1618580160$62.84$63.0119$62.73$62.7361,494$63.126635
1618580220$62.725$62.86$62.56$62.7262,591$63.088192
1618580280$62.72$62.94$62.525$62.52569,344$63.051576
1618580340$62.55$62.57$62.415$62.463170,046$63.001639
1618580400$62.45$62.455$62.21$62.2849,807$62.961735
1618580460$62.305$62.486$62.27$62.44556,467$62.924649
1618580520$62.43$62.61$62.37$62.4065,351$62.895114
1618580580$62.405$62.565$62.38$62.551546,576$62.873539
1618580640$62.54$62.60$62.42$62.531839,973$62.860623
1618580700$62.50$62.54$62.26$62.439992,593$62.822257
1618580760$62.42$62.4533$62.30$62.3345,348$62.80557
1618580820$62.34$62.35$62.22$62.3057,230$62.781614
1618580880$62.31$62.35$62.1306$62.2282,935$62.747019
1618580940$62.21$62.40$62.03$62.39970,568$62.71771
1618581000$62.48$62.56$62.315$62.3848,847$62.706965
1618581060$62.365$62.54$62.28$62.3044,361$62.698636
1618581120$62.2845$62.30$62.08$62.1238,163$62.686433
1618581180$62.08$62.08$61.86$61.86499,495$62.644383
1618581240$61.88$61.91$61.795$61.79551,982$62.620252
1618581300$61.81$61.94$61.73$61.9291,054$62.579552
1618581360$61.9137$62.01$61.84$61.8951,909$62.560968
1618581420$61.905$61.9299$61.71$61.7760,539$62.536115
1618581480$61.77$61.8099$61.5995$61.7282,196$62.501162
1618581540$61.75$61.85$61.72$61.8139,709$62.487457
1618581600$61.812$61.915$61.6589$61.658962,055$62.466859
1618581660$61.667$61.667$61.36$61.65128,454$62.41171
1618581720$61.62$61.6975$61.38$61.4296,405$62.374799
1618581780$61.442$61.53$61.36$61.40544,435$62.357215
1618581840$61.42$61.63$61.35$61.4974,223$62.330391
1618581900$61.52$61.67$61.30$61.30101,398$62.297666
1618581960$61.34$61.57$61.34$61.5752,027$62.279527
1618582020$61.599$61.84$61.599$61.84106,079$62.257199
1618582080$61.8234$61.85$61.73$61.810659,745$62.24702
1618582140$61.79$61.82$61.61$61.8144,112$62.238307
1618582200$61.80$61.94$61.76$61.7655,132$62.230407
1618582260$61.7584$61.98$61.74$61.9354,809$62.223163
1618582320$61.9431$62.07$61.91$62.0259,007$62.218413
1618582380$62.01$62.07$62.00$62.0754,338$62.215027
1618582440$62.07$62.0862$61.91$61.99571,426$62.210069
1618582500$61.99$62.0458$61.985$62.00533,330$62.207885
1618582560$61.99$62.02$61.95$62.018727,661$62.205912
1618582620$61.9931$62.05$61.9931$62.02526,856$62.20445
1618582680$62.05$62.16$61.98$61.9846,791$62.202945
1618582740$61.9926$62.14$61.97$62.1336,138$62.201203
1618582800$62.11$62.30$61.97$62.3092,419$62.198895
1618582860$62.3289$62.50$62.32$62.5045,970$62.201798
1618582920$62.4983$62.53$62.29$62.5394,268$62.207964
1618582980$62.5299$62.65$62.415$62.61105,673$62.218921
1618583040$62.62$62.70$62.57$62.64595,997$62.229464
1618583100$62.63$62.66$62.60$62.610170,634$62.236926
1618583160$62.62$62.82$62.62$62.79113,042$62.25178
1618583220$62.80$62.88$62.70$62.8256,492$62.25959
1618583280$62.81$62.81$62.5761$62.7481,498$62.267965
1618583340$62.73$62.80$62.65$62.66533,121$62.27167
1618583400$62.6741$62.70$62.45$62.5167,405$62.275907
1618583460$62.52$62.6399$62.52$62.6334,977$62.278654
1618583520$62.62$62.63$62.41$62.4148,995$62.281718
1618583580$62.41$62.44$62.33$62.4132,598$62.282593
1618583640$62.45$62.45$62.30$62.3419,844$62.283
1618583700$62.35$62.3616$62.2279$62.2849,863$62.28296
1618583760$62.28$62.40$62.27$62.3457,013$62.283911
1618583820$62.32$62.49$62.2673$62.4832,674$62.28441
1618583880$62.48$62.51$62.43$62.4349,306$62.286521
1618583940$62.45$62.48$62.4048$62.4523,468$62.287316
1618584000$62.46$62.62$62.46$62.5846,762$62.290055
1618584060$62.57$62.57$62.43$62.45538,160$62.291774
1618584120$62.44$62.45$62.30$62.3041,926$62.292445
1618584180$62.30$62.30$62.195$62.2858,145$62.291867
1618584240$62.2856$62.3999$62.27$62.3833,288$62.29227
1618584300$62.37$62.375$62.24$62.2752,423$62.292417
1618584360$62.27$62.30$62.17$62.2352,218$62.291923
1618584480$62.21$62.23$62.07$62.21345,764$62.290326
1618584540$62.23$62.31$62.20$62.21239,247$62.290166
1618584600$62.215$62.23$62.12$62.14524,609$62.289566
1618584660$62.15$62.16$62.105$62.1534,235$62.28853
1618584720$62.17$62.18$62.08$62.1244,503$62.286984
1618584780$62.10$62.12$61.98$62.042849,593$62.284454
1618584840$62.05$62.06$61.98$62.01518,292$62.283454
1618584900$62.03$62.17$62.03$62.0630,869$62.282293
1618584960$62.06$62.06$61.91$61.9833,308$62.28034
1618585020$61.97$61.97$61.87$61.9338,040$62.277659
1618585080$61.925$61.93$61.82$61.8233,074$62.275031
1618585140$61.8361$61.90$61.81$61.8220,492$62.273367
1618585200$61.8242$61.86$61.72$61.7568,569$62.26707
1618585260$61.76$61.7699$61.645$61.666961,176$62.260589
1618585320$61.66$61.89$61.66$61.8841,720$62.256922
1618585380$61.86$61.86$61.71$61.7737,698$62.253588
1618585440$61.76$61.80$61.73$61.7527,991$62.251123
1618585500$61.76$61.9561$61.76$61.93646,920$62.248124
1618585560$61.93$62.14$61.90$62.1186,580$62.244736
1618585620$62.14$62.15$62.08$62.1245,905$62.24373
1618585680$62.14$62.24$62.13$62.2154,744$62.243338
1618585740$62.205$62.22$62.06$62.07534,135$62.242965
1618585800$62.05$62.27$61.96$62.217373,075$62.241356
1618585860$62.225$62.35$62.18$62.2040,722$62.241476
1618585920$62.1901$62.23$62.18$62.1826,189$62.241317
1618585980$62.18$62.19$62.03$62.1144,085$62.240272
1618586040$62.11$62.28$62.11$62.19543,118$62.240065
1618586100$62.195$62.20$62.09$62.1132,407$62.23971
1618586160$62.115$62.21$62.105$62.2142,718$62.239072
1618586220$62.22$62.34$62.20$62.2040,130$62.239296
1618586280$62.22$62.22$62.04$62.0420,851$62.238839
1618586340$62.05$62.09$61.96$62.01535,066$62.237672
1618586400$61.97$62.05$61.88$62.0541,298$62.235717
1618586460$62.05$62.1399$62.05$62.130328,488$62.235013
1618586520$62.10$62.10$61.90$61.9530,190$62.233739
1618586580$62.00$62.0438$61.91$61.9212,951$62.233239
1618586640$61.92$62.0201$61.88$61.96570,483$62.230451
1618586700$61.96$62.12$61.96$61.9722,551$62.229815
1618586760$62.00$62.05$61.95$62.0033,847$62.228644
1618586820$61.99$62.0228$61.97$62.0140,012$62.227226
1618586880$62.04$62.09$61.90$61.9318,972$62.226494
1618586940$61.9126$61.99$61.81$61.97642,864$62.224334
1618587000$61.97$62.01$61.95$61.9937,018$62.222921
1618587060$61.96$61.96$61.88$61.9128,550$62.221507
1618587120$61.90$61.94$61.85$61.8719,556$62.220568
1618587180$61.87$61.88$61.82$61.8831,860$62.218756
1618587240$61.87$61.89$61.84$61.8721,615$62.217615
1618587300$61.84$61.87$61.83$61.83527,293$62.216097
1618587360$61.836$61.87$61.78$61.86756,826$62.212813
1618587420$61.87$61.97$61.835$61.9431,332$62.211261
1618587480$61.9596$61.9596$61.86$61.8616,512$62.2105
1618587540$61.85$61.99$61.83$61.9535,086$62.20882
1618587600$61.92$61.94$61.84$61.8624,589$62.207633
1618587660$61.86$61.89$61.83$61.8728,013$62.206247
1618587720$61.8566$61.91$61.83$61.9036,814$62.204425
1618587780$61.8701$61.90$61.81$61.8519,741$62.203423
1618587840$61.84$61.9399$61.84$61.8917,810$62.202557
1618587900$61.87$61.94$61.84$61.9240,274$62.200866
1618587960$61.90$61.93$61.85$61.8720,655$62.199908
1618588020$61.87$61.90$61.84$61.8419,284$62.198975
1618588080$61.87$61.87$61.83$61.8520,151$62.197959
1618588140$61.84$61.90$61.82$61.8817,788$62.197128
1618588200$61.86$62.0399$61.85$62.0228,542$62.195994
1618588260$62.00$62.01$61.91$61.9214,258$62.195521
1618588320$61.91$61.9318$61.88$61.9020,217$62.194669
1618588380$61.90$61.98$61.88$61.9327,671$62.193655
1618588440$61.92$61.9378$61.87$61.9019,086$62.192894
1618588500$61.9001$61.97$61.9001$61.9521,987$62.192129
1618588560$61.94$61.94$61.92$61.9413,477$62.191635
1618588620$61.93$61.979$61.92$61.939919,007$62.19096
1618588680$61.92$61.94$61.8843$61.884320,271$62.190201
1618588740$61.88$61.91$61.86$61.871315,693$62.189552
1618588800$61.869$61.9343$61.86$61.9113,324$62.189023
1618588860$61.9127$61.96$61.9127$61.9512,872$62.188588
1618588920$61.94$61.97$61.92$61.9212,250$62.188172
1618588980$61.92$61.9299$61.89$61.9114,649$62.187613
1618589040$61.90$61.90$61.83$61.8513,648$62.187034
1618589100$61.85$61.89$61.82$61.8221,709$62.186062
1618589160$61.82$61.83$61.76$61.799127,629$62.184594
1618589220$61.7925$61.80$61.75$61.7717,141$62.183626
1618589280$61.76$61.76$61.71$61.749917,376$62.182583
1618589340$61.75$61.83$61.75$61.8125,241$62.1813
1618589400$61.806$61.81$61.72$61.7312,186$62.180611
1618589460$61.7201$61.73$61.66$61.689734,486$62.178396
1618589520$61.675$61.69$61.61$61.65520,510$62.176944
1618589580$61.65$61.69$61.65$61.6812,753$62.176079
1618589640$61.67$61.68$61.59$61.63325,176$62.17425
1618589700$61.64$61.655$61.59$61.6218,761$62.172884
1618589760$61.61$61.64$61.61$61.6317,459$62.171623
1618589820$61.63$61.63$61.52$61.5319,491$62.170089
1618589880$61.53$61.5699$61.50$61.519920,920$62.168324
1618589940$61.5199$61.58$61.51$61.5524,973$62.166291
1618590000$61.53$61.555$61.49$61.4934,309$62.163356
1618590060$61.49$61.5697$61.44$61.499680,631$62.156402
1618590120$61.53$61.53$61.38$61.3959,807$62.150883
1618590180$61.40$61.54$61.398$61.5364,535$62.145345
1618590240$61.53$61.57$61.52$61.5530,992$62.14298
1618590300$61.55$61.55$61.44$61.4632,298$62.140311
1618590360$61.48$61.48$61.41$61.4415,329$62.138946
1618590420$61.45$61.45$61.39$61.417435,448$62.135724
1618590480$61.42$61.43$61.37$61.4027,759$62.133207
1618590540$61.405$61.405$61.3272$61.3629,554$62.130388
1618590600$61.35$61.42$61.35$61.4121,027$62.128476
1618590660$61.40$61.44$61.37$61.3917,266$62.126925
1618590720$61.38$61.39$61.34$61.360127,534$62.124375
1618590780$61.35$61.36$61.31$61.3125,483$62.121897
1618590840$61.3119$61.3199$61.15$61.19132,146$62.10758
1618590900$61.20$61.33$61.1901$61.2445,629$62.102868
1618590960$61.245$61.28$61.19$61.2228,924$62.09981
1618591020$61.225$61.43$61.22$61.3943,590$62.095825
1618591080$61.38$61.41$61.29$61.3021,664$62.093946
1618591140$61.29$61.29$61.23$61.2934,720$62.090512
1618591200$61.2733$61.30$61.25$61.2517,613$62.088825
1618591260$61.23$61.28$61.23$61.2334,177$62.085481
1618591320$61.245$61.25$61.19$61.1917,769$62.083678
1618591380$61.205$61.2321$61.1899$61.232116,827$62.081947
1618591440$61.225$61.225$61.15$61.1933,118$62.078439
1618591500$61.18$61.2086$61.15$61.1722,271$62.076111
1618591560$61.15$61.33$61.15$61.3137,370$62.072608
1618591620$61.30$61.33$61.23$61.25523,786$62.070447
1618591680$61.25$61.2919$61.24$61.25517,739$62.0688
1618591740$61.24$61.24$61.18$61.229815,618$62.067259
1618591800$61.223$61.2452$61.18$61.2316,917$62.065589
1618591860$61.24$61.24$61.11$61.1423,269$62.063235
1618591920$61.13$61.15$61.07$61.123124,215$62.060606
1618591980$61.10$61.1229$61.07$61.0818,083$62.058614
1618592040$61.07$61.10$61.055$61.0832,099$62.05501
1618592100$61.0899$61.09$61.03$61.0324,050$62.052313
1618592160$61.025$61.08$61.025$61.0418,746$62.0502
1618592220$61.04$61.04$60.94$60.9756,065$62.04358
1618592280$60.9712$61.03$60.94$61.0040,193$62.03879
1618592340$60.99$61.0899$60.99$61.0335,639$62.034753
1618592400$61.015$61.015$60.94$60.9739,638$62.03006
1618592460$60.97$61.09$60.97$61.0844,948$62.025124
1618592520$61.0643$61.18$61.06$61.1838,239$62.021217
1618592580$61.1741$61.2255$61.12$61.1526,320$62.018747
1618592640$61.158$61.16$61.05$61.0721,294$62.016618
1618592700$61.07$61.09$60.99$61.0421,274$62.014356
1618592760$61.05$61.056$60.94$60.9632,819$62.01064
1618592820$60.955$61.03$60.95$60.9523,146$62.008079
1618592880$60.94$60.97$60.88$60.939846,632$62.002684
1618592940$60.92$60.9561$60.81$60.8452,238$61.99633
1618593000$60.861$61.00$60.861$60.9339,207$61.991846
1618593060$60.92$60.9271$60.8201$60.820140,749$61.986975
1618593120$60.82$60.83$60.73$60.7957,561$61.9796
1618593180$60.82$60.8499$60.72$60.7838,981$61.974675
1618593240$60.81$60.84$60.77$60.8019,615$61.972265
1618593300$60.79$60.83$60.74$60.8225,158$61.969137
1618593360$60.8101$60.85$60.7931$60.8321,871$61.966498
1618593420$60.8318$60.8795$60.815$60.8231,974$61.962743
1618593480$60.8389$60.86$60.79$60.8322,328$61.960118
1618593540$60.825$60.88$60.82$60.8628,663$61.956826
1618593600$60.8426$60.89$60.8426$60.8619,257$61.95463
1618593660$60.86$60.89$60.8414$60.8658,386$61.948152
1618593720$60.86$60.93$60.82$60.9328,291$61.945046
1618593780$60.94$60.94$60.89$60.8924,625$61.942441
1618593840$60.88$60.8863$60.78$60.7821,531$61.940021
1618593900$60.78$60.87$60.76$60.8628,819$61.936757
1618593960$60.86$60.95$60.85$60.94525,537$61.934003
1618594020$60.95$60.99$60.9006$60.915948,458$61.929195
1618594080$60.90$60.90$60.82$60.8636,430$61.925273
1618594140$60.85$60.86$60.70$60.7133,118$61.921478
1618594200$60.72$60.7499$60.6301$60.6944,761$61.916072
1618594260$60.70$60.70$60.62$60.6548,763$61.910004
1618594320$60.635$60.64$60.503$60.600264,501$61.901485
1618594380$60.61$60.64$60.57$60.58566,828$61.892918
1618594440$60.59$60.6299$60.58$60.58537,254$61.888231
1618594500$60.59$60.60$60.51$60.5732,867$61.883961
1618594560$60.56$60.57$60.41$60.5570,702$61.874382
1618594620$60.55$60.61$60.52$60.5437,923$61.869617
1618594680$60.55$60.57$60.43$60.5445,726$61.863576
1618594740$60.5599$60.5599$60.45$60.4739,871$61.858356
1618594800$60.48$60.50$60.42$60.4433,659$61.85389
1618594860$60.44$60.47$60.42$60.4729,073$61.850013
1618594920$60.465$60.53$60.45$60.484853,083$61.843176
1618594980$60.4781$60.53$60.465$60.5029,856$61.839396
1618595040$60.49$60.53$60.47$60.5024,959$61.836259
1618595100$60.52$60.58$60.51$60.55555,351$61.829595
1618595160$60.555$60.57$60.33$60.35101,177$61.816441
1618595220$60.3557$60.43$60.3084$60.385470,041$61.807152
1618595280$60.38$60.38$60.20$60.2878,613$61.79626
1618595340$60.26$60.32$60.2354$60.3039,672$61.79083
1618595400$60.29$60.319$60.27$60.31929,663$61.786795
1618595460$60.30$60.30$60.24$60.2824,307$61.783474
1618595520$60.27$60.288$60.22$60.2830,917$61.779194
1618595580$60.285$60.37$60.265$60.26542,294$61.773662
1618595640$60.265$60.28$60.16$60.17551,411$61.766574
1618595700$60.175$60.25$60.13$60.1850,085$61.759464
1618595760$60.18$60.2499$60.16$60.249942,964$61.75356
1618595820$60.225$60.25$60.11$60.1344,889$61.74725
1618595880$60.1343$60.21$60.12$60.12589,318$61.734847
1618595940$60.1201$60.20$60.11$60.2025,947$61.731218
1618596000$60.19$60.29$60.11$60.258745,500$61.725101
1618596060$60.27$60.3122$60.22$60.2843,208$61.719629
1618596120$60.27$60.2994$60.22$60.299452,187$61.713034
1618596180$60.30$60.34$60.29$60.317651,390$61.706864
1618596240$60.32$60.34$60.29$60.3242,109$61.701846
1618596300$60.32$60.34$60.29$60.3033,960$61.697808
1618596360$60.31$60.34$60.30$60.320146,848$61.692305
1618596420$60.33$60.34$60.17$60.1989,451$61.681318
1618596480$60.20$60.325$60.19$60.310131,552$61.67755
1618596540$60.3173$60.3499$60.28$60.349956,948$61.671046
1618596600$60.33$60.34$60.2701$60.29625,726$61.668127
1618596660$60.2996$60.33$60.26$60.288438,045$61.663765
1618596720$60.29$60.45$60.29$60.427345,819$61.658926
1618596780$60.42$60.44$60.37$60.3857,689$61.652904
1618596840$60.39$60.40$60.3601$60.3928,283$61.649946
1618596900$60.40$60.60$60.3997$60.5781,761$61.642491
1618596960$60.5627$60.64$60.49$60.5147,632$61.638322
1618597080$60.465$60.49$60.46$60.479414,701$61.634086
1618597140$60.4746$60.53$60.4746$60.5129,282$61.631396
1618597200$60.52$60.55$60.5001$60.53329,571$61.62874
1618597260$60.5382$60.60$60.51$60.549548,213$61.624538
1618597320$60.54$60.58$60.53$60.57529,328$61.62202
1618597380$60.5796$60.60$60.56$60.590135,985$61.619018
1618597440$60.59$60.66$60.59$60.6133,384$61.616348
1618597500$60.615$60.62$60.52$60.5343,206$61.612776
1618597560$60.52$60.59$60.52$60.55933,229$61.610003
1618597620$60.55$60.58$60.438$60.4436,552$61.606791
1618597680$60.445$60.50$60.38$60.4024,680$61.604536
1618597740$60.3918$60.43$60.35$60.3816,940$61.602912
1618597800$60.385$60.40$60.37$60.38515,278$61.601449
1618597860$60.38$60.47$60.37$60.4429,452$61.598707
1618597920$60.45$60.49$60.4038$60.42189,779$61.59782
1618597980$60.4286$60.43$60.395$60.418,567$61.597013
1618598040$60.41$60.44$60.34$60.4412,290$61.595859
1618598100$60.43$60.46$60.40$60.4316,393$61.594358
1618598160$60.42$60.46$60.40$60.40543,108$61.590445
1618598220$60.405$60.44$60.405$60.4224,281$61.588212
1618598280$60.42$60.42$60.35$60.351821,805$61.586142
1618598340$60.355$60.42$60.355$60.3810,900$61.585121
1618598400$60.375$60.455$60.375$60.4515,713$61.583715
1618598460$60.46$60.49$60.395$60.39576,377$61.576928
1618598520$60.40$60.41$60.381$60.3921,131$61.575002
1618598580$60.38$60.4704$60.3739$60.3933,817$61.571942
1618598640$60.39$60.46$60.39$60.4511,519$61.57092
1618598700$60.44$60.50$60.42$60.5026,809$61.568632
1618598760$60.50$60.59$60.48$60.5743,999$61.565094
1618598820$60.58$60.68$60.485$60.49111,999$61.556395
1618598880$60.485$60.54$60.475$60.4820,972$61.554722
1618598940$60.49$60.52$60.45$60.4814,911$61.553514
1618599000$60.48$60.49$60.46$60.4910,061$61.552683
1618599060$60.48$60.49$60.445$60.478313,314$61.551602
1618599120$60.48$60.50$60.47$60.4813,342$61.550531
1618599180$60.485$60.50$60.45$60.4922,072$61.548746
1618599240$60.49$60.54$60.47$60.5373,141$61.543028
1618599300$60.53$60.55$60.47$60.5047,576$61.539366
1618599360$60.5016$60.54$60.47$60.518225,202$61.537423
1618599420$60.54$60.575$60.49$60.49553,433$61.533409
1618599480$60.495$60.51$60.48$60.4814,947$61.532258
1618599540$60.49$60.54$60.45$60.519631,006$61.529857
1618599600$60.53$60.74$60.51$60.680162,936$61.5258
1618599660$60.69$60.69$60.65$60.6513,398$61.524956
1618599720$60.655$60.68$60.60$60.6428,493$61.52313
1618599780$60.64$60.66$60.60$60.6016,383$61.52207
1618599840$60.61$60.64$60.60$60.6028,290$61.520192
1618599900$60.61$60.635$60.5928$60.6031,575$61.518096
1618599960$60.60$60.64$60.60$60.6326,148$61.516378
1618600020$60.63$60.705$60.63$60.691422,589$61.51498
1618600080$60.69$60.69$60.62$60.6437,240$61.512643
1618600140$60.64$60.66$60.615$60.6215,640$61.511652
1618600200$60.62$60.6468$60.61$60.6417,653$61.510518
1618600260$60.63$60.64$60.60$60.6126,968$61.508775
1618600320$60.60$60.64$60.5525$60.597145,524$61.505752
1618600380$60.58$60.63$60.545$60.6028,854$61.503829
1618600440$60.60$60.66$60.5999$60.6421,624$61.502471
1618600500$60.64$60.68$60.60$60.6435,187$61.50029
1618600560$60.64$60.67$60.62$60.6622,376$61.498918
1618600620$60.6501$60.7299$60.645$60.7222,512$61.497606
1618600680$60.72$60.75$60.70$60.7125,412$61.496206
1618600740$60.72$60.73$60.61$60.6638,916$61.493939
1618600800$60.65$60.7038$60.65$60.67523,645$61.492574
1618600860$60.67$60.70$60.61$60.61538,833$61.490257
1618600920$60.615$60.615$60.56$60.5821,030$61.488896
1618600980$60.57$60.59$60.5401$60.5719,052$61.487647
1618601040$60.57$60.59$60.54$60.57424,999$61.486011
1618601100$60.572$60.58$60.52$60.5320,271$61.484673
1618601160$60.53$60.55$60.51$60.52521,923$61.483201
1618601220$60.53$60.55$60.48$60.50226,288$61.481434
1618601280$60.51$60.52$60.465$60.46520,575$61.480021
1618601340$60.47$60.52$60.43$60.5057,129$61.476014
1618601400$60.51$60.545$60.50$60.5226,100$61.474269
1618601460$60.5101$60.55$60.505$60.5521,911$61.47281
1618601520$60.55$60.57$60.53$60.561139,552$61.470284
1618601580$60.57$60.575$60.515$60.5334,839$61.468039
1618601640$60.53$60.56$60.515$60.5636,962$61.465662
1618601700$60.5539$60.57$60.53$60.5631,691$61.463656
1618601760$60.56$60.57$60.47$60.4770,089$61.459071
1618601820$60.48$60.58$60.48$60.5823,653$61.457589
1618601880$60.58$60.62$60.53$60.6267,232$61.453536
1618601940$60.63$60.65$60.61$60.6440,716$61.451286
1618602000$60.64$60.75$60.64$60.7130,381$61.449721
1618602060$60.72$60.91$60.71$60.81113,855$61.444884
1618602120$60.81$61.01$60.80$61.00154,421$61.439492
1618602180$61.00$61.13$60.99$61.11109,692$61.436588
1618602240$61.085$61.085$60.95$60.9839,379$61.435445
1618602300$60.98$61.04$60.95$60.9637,079$61.434355
1618602360$60.97$61.04$60.96$61.01547,513$61.433014
1618602420$61.01$61.06$60.9836$61.0135,268$61.432044
1618602480$61.01$61.05$61.01$61.040125,323$61.431376
1618602540$61.04$61.075$61.02$61.030144,395$61.430264
1618602600$61.04$61.16$61.03$61.110163,075$61.428883
1618602660$61.11$61.14$61.09$61.1248,240$61.427884
1618602720$61.13$61.19$61.1136$61.160166,975$61.426685
1618602780$61.165$61.23$61.12$61.2375,392$61.425453
1618602840$61.205$61.31$61.13$61.3173,088$61.424431
1618602900$61.32$61.33$61.25$61.3092,746$61.42369
1618602960$61.30$61.32$61.163$61.181391,832$61.422595
1618603020$61.185$61.26$61.06$61.185144,382$61.42022
1618603080$61.18$61.21$61.12$61.16110,984$61.418468
1618603140$61.16$61.28$61.12$61.252197,129$61.415818
1618603200$61.25$61.25$61.25$61.25488,310$61.410683
1618603260$61.29$61.30$61.25$61.252,717$61.410665
1618603320$61.25$61.25$61.16$61.161,723$61.410648
1618603380$61.16$61.17$61.16$61.17400$61.41064
1618603440$61.20$61.25$61.19$61.2042,414$61.410288
1618603500$61.22$61.24$61.20$61.241,856$61.410268
1618603560$61.21$61.21$61.21$61.21100$61.410265
1618603620$61.20$61.25$61.20$61.203,392$61.410233
1618603680$61.25$61.25$61.21$61.214,670$61.410193
1618603740$61.21$61.21$61.21$61.21200$61.410191
1618603860$61.22$61.22$61.20$61.201,050$61.410175
1618603920$61.14$61.14$61.10$61.101,742$61.410141
1618603980$61.10$61.13$61.10$61.13500$61.411011
1618604040$61.02$61.02$61.02$61.02100$61.411008
1618604160$61.05$61.05$61.05$61.0513,304$61.410757
1618604220$61.02$61.20$61.02$61.201,860$61.41073
1618604280$61.04$61.04$61.04$61.04203$61.410725
1618604340$61.19$61.25$61.19$61.251,244$61.410711
1618604400$61.10$61.10$61.10$61.10198$61.410707
1618604520$61.10$61.10$61.10$61.10166$61.410702
1618604700$61.18$61.19$61.18$61.19557$61.410691
1618604760$61.20$61.20$61.20$61.20233$61.410688
1618604880$61.18$61.18$61.18$61.18164$61.411008
1618605000$61.19$61.19$61.19$61.19325$61.411004
1618605120$61.14$61.14$61.14$61.14259$61.410996
1618605360$61.13$61.14$61.13$61.14417$61.410987
1618605420$61.20$61.20$61.20$61.20100$61.410985
1618605480$61.08$61.08$61.07$61.07609$61.41097
1618605600$61.10$61.10$61.07$61.07200$61.410966
1618605720$61.11$61.11$61.11$61.11100$61.410963
1618606140$61.18$61.18$61.18$61.18200$61.411003
1618606260$61.15$61.15$61.15$61.151,000$61.410987
1618606440$61.07$61.07$61.07$61.07700$61.410973
1618606500$61.19$61.19$61.19$61.19100$61.410972
1618606620$61.18$61.19$61.18$61.191,548$61.410952
1618606920$61.20$61.20$61.20$61.20500$61.411003
1618607040$61.18$61.18$61.18$61.181,000$61.410991
1618607160$61.20$61.20$61.15$61.15362$61.410983
1618607280$61.19$61.19$61.19$61.19130$61.410906
1618607400$61.12$61.12$61.12$61.12694$61.410895
1618607460$61.19$61.19$61.19$61.19300$61.410891
1618607520$61.10$61.19$61.10$61.19560$61.410882
1618607940$61.20$61.20$61.20$61.20413$61.411003
1618608000$61.14$61.14$61.14$61.14100$61.411001
1618608060$61.13$61.13$61.13$61.13439$61.410994
1618608120$61.10$61.13$60.50$60.9011,220$61.41053
1618608180$60.90$60.90$60.90$60.901,000$61.410504
1618608240$60.90$61.10$60.90$61.101,922$61.410457
1618608300$61.14$61.14$61.14$61.14429$61.41045
1618608660$61.14$61.14$61.10$61.10280$61.411003
1618608720$61.11$61.11$61.10$61.10400$61.410996
1618608780$61.10$61.10$61.10$61.10200$61.410993
1618609020$61.11$61.11$61.00$61.00931$61.410974
1618609080$61.10$61.10$61.10$61.10100$61.410972
1618609620$61.10$61.10$61.10$61.10135$61.411006
1618609860$61.10$61.10$61.10$61.10120$61.411
1618610100$61.10$61.10$61.10$61.10164$61.410994
1618610400$61.04$61.04$61.04$61.04200$61.411002
1618610460$61.04$61.04$61.04$61.04268$61.410997
1618610580$61.01$61.01$61.00$61.00218$61.410991
1618611360$61.09$61.09$61.08$61.09450$61.411001
1618611480$61.09$61.09$61.09$61.09100$61.410999
1618611720$61.10$61.10$61.10$61.10131$61.410992
1618611840$61.00$61.00$61.00$61.00877$61.410972
1618612020$61.10$61.10$61.10$61.10100$61.41097
1618612080$61.01$61.01$61.01$61.01100$61.411008
1618612200$61.25$61.25$61.25$61.2536,621$61.410709
1618612500$61.01$61.01$61.01$61.01700$61.410695
1618612740$61.09$61.09$61.09$61.09200$61.410691
1618613880$61.09$61.09$61.09$61.091,000$61.411011
1618614420$61.02$61.02$61.02$61.02116$61.411006
1618614480$61.04$61.04$61.04$61.04300$61.411001
1618614840$61.04$61.04$61.04$61.04100$61.411009
1618614900$61.02$61.02$61.02$61.02100$61.411007
1618615080$61.08$61.08$61.08$61.08100$61.411003
1618615260$61.02$61.02$61.02$61.02100$61.411
1618615620$61.02$61.02$61.02$61.02200$61.410994
1618616100$61.02$61.02$61.02$61.02800$61.410993
1618616400$61.02$61.02$61.02$61.02132$61.41099
1618616580$61.00$61.00$61.00$61.00400$61.411002
1618616640$61.02$61.02$61.02$61.02650$61.410989
1618616820$61.01$61.01$61.00$61.001,590$61.41095
1618616880$60.90$60.90$60.90$60.90223$61.410942
1618617000$60.90$60.90$60.90$60.90494$61.410929
1618617060$60.99$60.99$60.99$60.99199$61.410925
1618617120$61.02$61.02$60.90$60.901,328$61.41089
1618617180$60.90$60.90$60.90$60.90778$61.41087
1618617240$60.60$60.70$60.60$60.70564$61.410844