SPCE Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638782760$14.48$14.49$14.48$14.48400$14.496176
1638782880$14.48$14.48$14.48$14.48100$14.495358
1638783240$14.49$14.49$14.48$14.48500$14.492819
1638783360$14.47$14.59$14.47$14.593,978$14.534832
1638783420$14.50$14.50$14.50$14.50100$14.53371
1638783480$14.50$14.50$14.50$14.50220$14.532795
1638783720$14.50$14.50$14.50$14.50100$14.531972
1638784020$14.47$14.47$14.47$14.47114$14.529795
1638784140$14.45$14.45$14.45$14.45408$14.525189
1638784440$14.42$14.42$14.42$14.42114$14.52335
1638784500$14.41$14.41$14.40$14.401,521$14.504285
1638784560$14.40$14.40$14.40$14.40174$14.502422
1638784800$14.38$14.38$14.38$14.38190$14.498684
1638784920$14.31$14.31$14.31$14.31135$14.493234
1638784980$14.34$14.35$14.34$14.35400$14.488526
1638785220$14.35$14.35$14.35$14.35100$14.484899
1638785340$14.31$14.31$14.31$14.31100$14.482637
1638785580$14.34$14.34$14.34$14.34350$14.465853
1638786180$14.34$14.34$14.34$14.34100$14.461672
1638787080$14.34$14.34$14.34$14.34382$14.453869
1638787200$14.31$14.31$14.31$14.31723$14.444625
1638787740$14.38$14.38$14.38$14.38100$14.440689
1638787920$14.37$14.37$14.37$14.37100$14.439496
1638788340$14.21$14.21$14.21$14.212,900$14.402774
1638788460$14.21$14.21$14.21$14.21138$14.401338
1638788820$14.22$14.22$14.22$14.22124$14.397742
1638789000$14.23$14.23$14.22$14.22234$14.394668
1638789060$14.23$14.23$14.23$14.23134$14.393672
1638789180$14.23$14.23$14.23$14.23848$14.387733
1638789300$14.23$14.23$14.23$14.23150$14.386732
1638789780$14.23$14.23$14.23$14.23775$14.380608
1638790200$14.30$14.45$14.21$14.212,632$14.371965
1638790500$14.23$14.23$14.23$14.23900$14.367427
1638790620$14.23$14.23$14.23$14.23156$14.366031
1638790680$14.20$14.21$14.20$14.21488$14.362412
1638790740$14.15$14.15$14.15$14.15300$14.358014
1638790920$14.11$14.11$14.11$14.11430$14.353281
1638790980$14.12$14.12$14.11$14.111,340$14.3419
1638791160$14.26$14.26$14.26$14.26300$14.340763
1638791220$14.20$14.20$14.20$14.20250$14.339496
1638791280$14.20$14.20$14.20$14.20147$14.338597
1638791460$14.28$14.28$14.28$14.28255$14.337273
1638791520$14.21$14.21$14.21$14.21150$14.336359
1638792420$14.27$14.27$14.27$14.27100$14.335068
1638792540$14.25$14.25$14.25$14.25400$14.332588
1638792780$14.27$14.27$14.27$14.27407$14.33041
1638792840$14.26$14.27$14.26$14.27200$14.32991
1638793020$14.23$14.23$14.22$14.22300$14.32759
1638793080$14.20$14.23$14.20$14.20821$14.323896
1638793500$14.27$14.27$14.27$14.27100$14.321731
1638794040$14.22$14.22$14.22$14.22100$14.319013
1638794340$14.22$14.22$14.22$14.22303$14.316022
1638794580$14.20$14.20$14.20$14.20200$14.314329
1638794640$14.17$14.19$14.00$14.0113,961$14.238824
1638794700$14.01$14.01$14.00$14.00400$14.236031
1638794820$14.06$14.06$14.06$14.06100$14.235035
1638794880$14.06$14.06$14.06$14.06300$14.233126
1638794940$14.06$14.06$14.06$14.06411$14.230406
1638795000$14.10$14.10$14.10$14.10197$14.229897
1638795120$14.12$14.12$14.12$14.12100$14.229448
1638795300$14.10$14.10$14.10$14.10357$14.228104
1638795360$14.10$14.10$14.10$14.10100$14.227662
1638795420$14.10$14.10$14.10$14.10100$14.227357
1638795480$14.11$14.11$14.11$14.11100$14.227097
1638795540$14.10$14.10$14.10$14.10100$14.226633
1638795600$14.28$14.46$14.05$14.1122,144$14.228108
1638795660$14.09$14.09$14.07$14.07350$14.226924
1638795720$14.07$14.07$14.07$14.07200$14.226182
1638795780$14.09$14.09$14.09$14.09200$14.225303
1638795900$14.10$14.16$14.10$14.161,000$14.22136
1638795960$14.1599$14.1599$14.1599$14.1599100$14.221179
1638796020$14.14$14.14$14.13$14.13348$14.22061
1638796200$14.11$14.11$14.11$14.11200$14.219962
1638796260$14.10$14.10$14.10$14.10200$14.219596
1638796320$14.10$14.10$14.10$14.10200$14.219164
1638796380$14.08$14.10$14.08$14.101,524$14.216699
1638796440$14.08$14.08$14.08$14.081,011$14.214606
1638796500$14.07$14.08$14.07$14.081,279$14.211005
1638796620$14.09$14.10$14.09$14.10350$14.21046
1638796680$14.10$14.11$14.10$14.11650$14.209616
1638796800$14.15$14.15$14.14$14.14723$14.208783
1638796920$14.11$14.11$14.11$14.11120$14.208456
1638796980$14.12$14.13$14.11$14.111,699$14.206834
1638797220$14.09$14.09$14.09$14.09890$14.20554
1638797280$14.08$14.08$14.06$14.06714$14.204239
1638797460$14.08$14.08$14.08$14.085,750$14.197269
1638797520$14.08$14.08$14.07$14.07394$14.196551
1638797580$14.08$14.09$14.08$14.092,900$14.193579
1638797640$14.10$14.12$14.10$14.122,200$14.191675
1638797700$14.12$14.12$14.12$14.12135$14.191548
1638797760$14.13$14.13$14.13$14.13797$14.19111
1638797820$14.12$14.16$14.12$14.161,100$14.190503
1638798000$14.12$14.12$14.12$14.123,162$14.188559
1638798060$14.12$14.12$14.12$14.12150$14.18766
1638798120$14.12$14.13$14.11$14.114,203$14.185321
1638798180$14.12$14.12$14.12$14.12700$14.18496
1638798240$14.13$14.15$14.13$14.15578$14.184715
1638798300$14.16$14.18$14.16$14.181,300$14.184515
1638798360$14.18$14.18$14.18$14.18590$14.184491
1638798480$14.19$14.19$14.19$14.19100$14.184493
1638798540$14.20$14.20$14.1999$14.1999600$14.184562
1638798600$14.19$14.19$14.18$14.18400$14.184573
1638798660$14.1701$14.20$14.1701$14.201,200$14.184711
1638798720$14.21$14.21$14.21$14.21100$14.18475
1638798780$14.22$14.22$14.22$14.22100$14.184878
1638798840$14.22$14.22$14.21$14.211,150$14.185129
1638798960$14.23$14.23$14.23$14.23545$14.185615
1638799020$14.24$14.24$14.24$14.24400$14.185818
1638799080$14.25$14.25$14.24$14.251,855$14.186917
1638799140$14.24$14.2499$14.24$14.24991,125$14.187342
1638799200$14.25$14.26$14.25$14.26444$14.187679
1638799260$14.25$14.25$14.23$14.231,300$14.188188
1638799320$14.23$14.23$14.23$14.23237$14.188282
1638799380$14.23$14.23$14.23$14.231,500$14.188687
1638799440$14.25$14.25$14.24$14.24208$14.188823
1638799500$14.25$14.29$14.25$14.29992$14.189441
1638799560$14.28$14.28$14.28$14.28500$14.189819
1638799620$14.26$14.26$14.26$14.26100$14.189959
1638799680$14.25$14.25$14.25$14.25143$14.190026
1638799740$14.26$14.26$14.26$14.26100$14.190083
1638799800$14.27$14.27$14.27$14.27100$14.19018
1638799860$14.25$14.27$14.25$14.271,230$14.190808
1638799920$14.26$14.27$14.25$14.251,502$14.191695
1638799980$14.25$14.25$14.25$14.25200$14.191798
1638800040$14.24$14.24$14.24$14.24101$14.191906
1638800100$14.23$14.25$14.23$14.25200$14.192156
1638800160$14.24$14.28$14.24$14.262,530$14.193367
1638800220$14.28$14.28$14.26$14.26354$14.193549
1638800280$14.2601$14.2601$14.2601$14.26011,355$14.194136
1638800340$14.26$14.2601$14.26$14.26725$14.194471
1638800400$14.26$14.2899$14.26$14.28991,227$14.195272
1638800460$14.2899$14.29$14.2899$14.29600$14.195852
1638800520$14.29$14.29$14.27$14.271,961$14.19701
1638800580$14.27$14.27$14.25$14.25850$14.1974
1638800640$14.26$14.2701$14.26$14.2701600$14.197876
1638800700$14.28$14.29$14.28$14.281,200$14.198468
1638800760$14.27$14.27$14.27$14.27114$14.198625
1638800820$14.27$14.29$14.27$14.291,513$14.199762
1638800880$14.28$14.29$14.28$14.29734$14.200183
1638800940$14.27$14.27$14.20$14.202,431$14.200878
1638801000$14.19$14.22$13.99$14.0899347,024$14.042379
1638801060$14.07$14.08$13.85$14.02261,918$13.994205
1638801120$14.02$14.08$13.9436$14.06559,217$13.994742
1638801180$14.064$14.15$13.9825$13.985220,969$14.014515
1638801240$13.98$14.00$13.8216$13.82568,909$14.00791
1638801300$13.82$13.825$13.70$13.745179,706$13.969076
1638801360$13.745$13.78$13.71$13.775106,952$13.949688
1638801420$13.779$13.78$13.70$13.7365,641$13.939829
1638801480$13.72$13.765$13.70$13.722386,751$13.926456
1638801540$13.73$13.875$13.73$13.80111,959$13.917236
1638801600$13.7999$13.805$13.685$13.765120,225$13.903356
1638801660$13.765$13.91$13.765$13.905171,769$13.894882
1638801720$13.91$14.00$13.8612$13.9997,083$13.89717
1638801780$14.00$14.10$13.985$14.0675,313$13.903154
1638801840$14.07$14.08$14.005$14.0441,060$13.906144
1638801900$14.05$14.05$13.83$13.969995,449$13.907063
1638801960$14.00$14.02$13.93$13.9740,821$13.907987
1638802020$13.98$14.0363$13.97$14.03534,312$13.909454
1638802080$14.04$14.04$13.90$13.9753,025$13.910623
1638802140$13.98$14.02$13.89$13.9677,080$13.912196
1638802200$13.95$14.09$13.95$14.0869,414$13.916026
1638802260$14.08$14.23$14.07$14.151204,801$13.934152
1638802320$14.16$14.21$14.08$14.13559,799$13.938801
1638802380$14.13$14.1363$14.04$14.0867,618$13.942216
1638802440$14.09$14.145$14.00$14.0182105,566$13.947592
1638802500$14.015$14.12$13.94$14.0654,629$13.949122
1638802560$14.05$14.09$14.05$14.0751,317$13.951207
1638802620$14.06$14.12$14.04$14.0752,231$13.953422
1638802680$14.07$14.125$14.02$14.1236,949$13.954739
1638802740$14.11$14.115$14.04$14.10547,015$13.956518
1638802800$14.11$14.17$14.07$14.17126,346$13.963408
1638802860$14.19$14.22$14.12$14.2159,489$13.967363
1638802920$14.20$14.29$14.18$14.2165,775$13.972824
1638802980$14.21$14.28$14.18$14.232250,064$13.976638
1638803040$14.25$14.36$14.18$14.3595,647$13.985717
1638803100$14.37$14.3801$14.29$14.3232,631$13.98904
1638803160$14.33$14.34$14.245$14.250738,451$13.992317
1638803220$14.25$14.35$14.21$14.339773,172$13.999093
1638803280$14.339$14.34$14.32$14.3455,917$14.004207
1638803340$14.335$14.40$14.32$14.3779,129$14.011639
1638803400$14.365$14.41$14.33$14.3757,133$14.017
1638803460$14.3791$14.409$14.33$14.3543,862$14.020981
1638803520$14.35$14.3609$14.34$14.360941,826$14.024501
1638803580$14.365$14.385$14.34$14.3444,307$14.028227
1638803640$14.3409$14.36$14.29$14.3336,058$14.030909
1638803700$14.32$14.359$14.295$14.309145,110$14.034119
1638803760$14.30$14.35$14.28$14.33918,406$14.035421
1638803820$14.3345$14.36$14.275$14.3143,097$14.038356
1638803880$14.32$14.37$14.32$14.3418,546$14.039745
1638803940$14.34$14.365$14.305$14.309917,133$14.040969
1638804000$14.31$14.435$14.31$14.40837,651$14.044277
1638804060$14.41$14.45$14.405$14.442519,296$14.046064
1638804120$14.4509$14.49$14.44$14.489620,638$14.048176
1638804180$14.4891$14.545$14.47$14.52938,453$14.052302
1638804240$14.53$14.5882$14.53$14.54526,439$14.055445
1638804300$14.545$14.545$14.47$14.473127,175$14.058329
1638804360$14.4707$14.54$14.4707$14.533426,397$14.061185
1638804420$14.535$14.58$14.53$14.5828,586$14.064455
1638804480$14.58$14.58$14.50$14.50519,931$14.066706
1638804540$14.50$14.64$14.492$14.622554,825$14.072963
1638804600$14.62$14.625$14.575$14.59590,203$14.083496
1638804660$14.60$14.665$14.59$14.59518,474$14.085726
1638804720$14.59$14.61$14.55$14.5615,940$14.087484
1638804780$14.565$14.5759$14.51$14.5553,858$14.092853
1638804840$14.555$14.615$14.545$14.565533,718$14.096462
1638804900$14.57$14.57$14.47$14.4726,486$14.098967
1638804960$14.47$14.49$14.45$14.451340,995$14.102134
1638805020$14.455$14.51$14.40$14.4053,801$14.106281
1638805080$14.405$14.43$14.39$14.424229,334$14.108163
1638805140$14.43$14.45$14.3901$14.429,541$14.108771
1638805200$14.43$14.56$14.39$14.56107,450$14.116629
1638805260$14.56$14.56$14.42$14.4625,175$14.118638
1638805320$14.46$14.49$14.46$14.47520,091$14.120128
1638805380$14.48$14.485$14.41$14.420711,510$14.120876
1638805440$14.4199$14.46$14.4199$14.458127,233$14.122623
1638805500$14.46$14.50$14.45$14.47527,301$14.124546
1638805560$14.475$14.555$14.475$14.516211,059$14.125422
1638805620$14.515$14.545$14.5081$14.5425,628$14.127459
1638805680$14.54$14.59$14.535$14.5737,545$14.130628
1638805740$14.58$14.635$14.56$14.6121,564$14.132573
1638805800$14.61$14.61$14.54$14.5430,999$14.135163
1638805860$14.53$14.6181$14.52$14.52537,432$14.13825
1638805920$14.52$14.54$14.44$14.4928,892$14.140189
1638805980$14.48$14.48$14.45$14.47076,141$14.140574
1638806040$14.4799$14.48$14.431$14.460940,471$14.143119
1638806100$14.46$14.4981$14.45$14.4625,023$14.144739
1638806160$14.47$14.5002$14.465$14.489,537$14.145349
1638806220$14.485$14.54$14.481$14.530810,718$14.146081
1638806280$14.53$14.55$14.52$14.53912,050$14.146951
1638806340$14.54$14.5601$14.51$14.5115,608$14.148107
1638806400$14.51$14.53$14.46$14.4832,126$14.150193
1638806460$14.49$14.50$14.47$14.47512,580$14.150977
1638806520$14.47$14.54$14.47$14.5046,202$14.154106
1638806580$14.48$14.48$14.415$14.47529,745$14.155643
1638806640$14.48$14.50$14.405$14.4117,027$14.156538
1638806700$14.42$14.4901$14.405$14.48810,220$14.157111
1638806760$14.49$14.49$14.435$14.4722,546$14.158358
1638806820$14.465$14.465$14.425$14.42526,040$14.159757
1638806880$14.42$14.4627$14.405$14.410130,640$14.161214
1638806940$14.4193$14.49$14.40$14.4820,253$14.162287
1638807000$14.48$14.52$14.47$14.4712,812$14.163059
1638807060$14.4711$14.4711$14.35$14.38538,877$14.164587
1638807120$14.3804$14.39$14.295$14.310652,229$14.16619
1638807180$14.32$14.36$14.32$14.3418,323$14.166789
1638807240$14.3327$14.355$14.2901$14.290134,265$14.167798
1638807300$14.29$14.35$14.285$14.3426,610$14.168413
1638807360$14.35$14.39$14.35$14.3922,276$14.169188
1638807420$14.40$14.43$14.40$14.400821,124$14.170097
1638807480$14.4036$14.41$14.35$14.398144,891$14.171691
1638807540$14.39$14.42$14.38$14.401815,803$14.172295
1638807600$14.39$14.39$14.33$14.33543,393$14.173566
1638807660$14.33$14.36$14.30$14.3442,439$14.174749
1638807720$14.3482$14.349$14.31$14.326,137$14.174897
1638807780$14.33$14.35$14.32$14.3523,329$14.175538
1638807840$14.35$14.37$14.35$14.3623,524$14.176276
1638807900$14.35$14.37$14.34$14.36998,769$14.176539
1638807960$14.36$14.36$14.33$14.356,512$14.176716
1638808020$14.345$14.37$14.345$14.3716,435$14.177209
1638808080$14.36$14.37$14.35$14.36534,251$14.178267
1638808140$14.37$14.42$14.37$14.4122,465$14.179099
1638808200$14.415$14.47$14.415$14.4521,535$14.18003
1638808260$14.46$14.46$14.415$14.44569,514$14.182853
1638808320$14.45$14.46$14.41$14.4313,195$14.183389
1638808380$14.43$14.47$14.42$14.479,345$14.183795
1638808440$14.475$14.525$14.475$14.5215,678$14.184605
1638808500$14.515$14.535$14.51$14.5358,886$14.185086
1638808560$14.54$14.5499$14.52$14.5210,239$14.185663
1638808620$14.52$14.52$14.49$14.509,218$14.186145
1638808680$14.485$14.485$14.46$14.4611,024$14.186644
1638808740$14.46$14.52$14.45$14.5114,362$14.187347
1638808800$14.51$14.515$14.50$14.519,069$14.187807
1638808860$14.5091$14.52$14.49$14.511813,272$14.188464
1638808920$14.51$14.51$14.48$14.48514,555$14.189153
1638808980$14.48$14.49$14.47$14.498,661$14.189556
1638809040$14.4999$14.55$14.499$14.5533,492$14.191366
1638809100$14.54$14.545$14.51$14.5214,365$14.192119
1638809160$14.52$14.52$14.45$14.4514,240$14.192811
1638809220$14.45$14.48$14.43$14.47520,562$14.193608
1638809280$14.48$14.52$14.48$14.4969,802$14.197017
1638809340$14.485$14.49$14.42$14.4418,102$14.197734
1638809400$14.45$14.475$14.42$14.435,523$14.197946
1638809460$14.42$14.43$14.4045$14.4312,060$14.198352
1638809520$14.42$14.4208$14.41$14.413,229$14.198461
1638809580$14.415$14.425$14.405$14.419,943$14.198787
1638809640$14.415$14.42$14.40$14.419,428$14.199092
1638809700$14.41$14.41$14.40$14.4052,258$14.199161
1638809760$14.4018$14.4399$14.4018$14.419216,049$14.199717
1638809820$14.41$14.42$14.39$14.4210,021$14.200025
1638809880$14.415$14.485$14.41$14.48526,617$14.20093
1638809940$14.4892$14.51$14.485$14.5023,281$14.201981
1638810000$14.50$14.545$14.50$14.54514,965$14.202685
1638810060$14.54$14.54$14.47$14.4710,638$14.203173
1638810120$14.4793$14.49$14.452$14.4613,250$14.203713
1638810180$14.4681$14.47$14.45$14.46515,380$14.204291
1638810240$14.4659$14.485$14.46$14.46468,575$14.204633
1638810300$14.4636$14.47$14.44$14.46522,717$14.205493
1638810360$14.475$14.475$14.44$14.450117,715$14.206144
1638810420$14.45$14.45$14.44$14.4456,620$14.206379
1638810480$14.445$14.4799$14.44$14.479,574$14.20674
1638810540$14.4788$14.495$14.47$14.4949,986$14.208783
1638810600$14.48$14.53$14.48$14.52531,474$14.210169
1638810660$14.525$14.62$14.525$14.6055,753$14.213191
1638810720$14.60$14.64$14.60$14.6120,738$14.214426
1638810780$14.61$14.62$14.61$14.6157,164$14.214845
1638810840$14.61$14.64$14.595$14.6026,360$14.216399
1638810900$14.60$14.61$14.56$14.60557,725$14.219506
1638810960$14.60$14.61$14.59$14.6011,896$14.220152
1638811020$14.595$14.595$14.54$14.5723,895$14.221346
1638811080$14.58$14.585$14.55$14.5859,131$14.221799
1638811140$14.58$14.59$14.57$14.5815,672$14.222603
1638811200$14.58$14.58$14.5499$14.54993,325$14.222771
1638811260$14.54$14.58$14.54$14.5712,086$14.223341
1638811320$14.58$14.62$14.55$14.5540,101$14.225407
1638811380$14.5599$14.5599$14.50$14.5026,045$14.226502
1638811440$14.50$14.525$14.499$14.52512,267$14.226991
1638811500$14.53$14.585$14.53$14.569110,173$14.227474
1638811560$14.56$14.575$14.5282$14.571614,440$14.228134
1638811620$14.5701$14.59$14.5701$14.58186,475$14.228458
1638811680$14.58$14.5898$14.55$14.560117,657$14.229298
1638811740$14.56$14.575$14.55$14.56511,833$14.22985
1638811800$14.56$14.625$14.56$14.6118,916$14.23082
1638811860$14.61$14.62$14.565$14.569922,035$14.23193
1638811920$14.56$14.5691$14.54$14.560140,455$14.233734
1638811980$14.565$14.5898$14.565$14.589811,332$14.234278
1638812040$14.5899$14.59$14.58$14.587,780$14.234647
1638812100$14.583$14.62$14.583$14.60524,371$14.235907
1638812160$14.61$14.62$14.595$14.6223,358$14.237077
1638812220$14.615$14.6199$14.605$14.61019,269$14.237548
1638812280$14.61$14.625$14.60$14.60222,771$14.238701
1638812340$14.60$14.605$14.585$14.6059,424$14.23916
1638812400$14.6007$14.605$14.60$14.60342,844$14.2393
1638812460$14.605$14.61$14.59$14.6013,214$14.239948
1638812520$14.59$14.6099$14.585$14.60512,670$14.240556
1638812580$14.6073$14.6073$14.59$14.6013,398$14.241199
1638812640$14.60$14.635$14.60$14.6322,446$14.242333
1638812700$14.635$14.675$14.635$14.6728,786$14.243944
1638812760$14.66$14.675$14.66$14.6659,003$14.244456
1638812820$14.6689$14.685$14.66$14.68516,228$14.245389
1638812880$14.68$14.70$14.68$14.699619,144$14.24653
1638812940$14.69$14.70$14.68$14.689921,051$14.247756
1638813000$14.68$14.68$14.665$14.6831,275$14.249525
1638813060$14.685$14.69$14.675$14.6811,832$14.250197
1638813120$14.682$14.69$14.68$14.6911,011$14.250827
1638813180$14.69$14.72$14.68$14.7111,337$14.251501
1638813240$14.72$14.725$14.70$14.7121,631$14.252808
1638813300$14.715$14.74$14.70$14.7420,606$14.254054
1638813360$14.74$14.7409$14.71$14.7157,164$14.254498
1638813420$14.7167$14.7488$14.7102$14.7355,761$14.254858
1638813480$14.735$14.755$14.735$14.7427,871$14.256653
1638813540$14.74$14.78$14.7309$14.7818,453$14.257843
1638813600$14.78$14.785$14.72$14.75145,547$14.260739
1638813660$14.75$14.77$14.75$14.7514,604$14.261667
1638813720$14.755$14.7656$14.7499$14.765616,267$14.262704
1638813780$14.77$14.79$14.77$14.785848,067$14.265929
1638813840$14.79$14.79$14.78$14.789733,846$14.26816
1638813900$14.79$14.79$14.775$14.7987,916$14.273874
1638813960$14.79$14.79$14.7801$14.783933,934$14.276059
1638814020$14.79$14.80$14.69$14.691129,574$14.283836
1638814080$14.695$14.6999$14.66$14.6841,828$14.285886
1638814140$14.675$14.715$14.675$14.71511,765$14.286478
1638814200$14.715$14.748$14.715$14.7316,530$14.287387
1638814260$14.73$14.73$14.685$14.70516,301$14.288232
1638814320$14.72$14.73$14.69$14.69517,888$14.289164
1638814380$14.69$14.73$14.69$14.72515,801$14.28998
1638814440$14.73$14.77$14.72$14.7221,778$14.291175
1638814500$14.724$14.775$14.724$14.7542,501$14.293536
1638814560$14.75$14.7639$14.745$14.74538,049$14.295623
1638814620$14.74$14.77$14.74$14.7712,366$14.296299
1638814680$14.78$14.78$14.745$14.759912,723$14.297005
1638814740$14.76$14.769$14.7436$14.74512,296$14.297678
1638814800$14.745$14.745$14.69$14.7037,725$14.299493
1638814860$14.70$14.705$14.68$14.69111,185$14.300017
1638814920$14.69$14.70$14.69$14.7014,765$14.300712
1638814980$14.695$14.72$14.695$14.7110,616$14.301217
1638815040$14.70$14.725$14.695$14.7254,377$14.301429
1638815100$14.725$14.755$14.725$14.74099,897$14.301949
1638815160$14.74$14.77$14.74$14.7711,905$14.302591
1638815220$14.7699$14.77$14.75$14.75523,973$14.303892
1638815280$14.755$14.755$14.74$14.746,390$14.304208
1638815340$14.7487$14.76$14.73$14.7446,194$14.306573
1638815400$14.745$14.745$14.72$14.74512,960$14.307213
1638815460$14.74$14.755$14.74$14.740112,214$14.307838
1638815520$14.745$14.745$14.71$14.739,306$14.308293
1638815580$14.73$14.79$14.7001$14.7793111,890$14.314064
1638815640$14.775$14.79$14.77$14.7820,666$14.315173
1638815700$14.785$14.785$14.695$14.72555,950$14.317887
1638815760$14.7269$14.775$14.72$14.7434,578$14.319589
1638815820$14.74$14.745$14.73$14.739,284$14.320026
1638815880$14.735$14.75$14.73$14.7414,921$14.32077
1638815940$14.74$14.765$14.73$14.7612,838$14.321391
1638816000$14.75$14.75$14.7319$14.757,520$14.321751
1638816060$14.74$14.75$14.74$14.7493,300$14.321919
1638816120$14.75$14.76$14.74$14.753,304$14.32207
1638816180$14.75$14.75$14.71$14.7212,933$14.322665
1638816240$14.725$14.73$14.7101$14.7220,572$14.323592
1638816300$14.72$14.73$14.71$14.7216,931$14.324343
1638816360$14.715$14.74$14.71$14.72999,397$14.32477
1638816420$14.7232$14.73$14.72$14.7253,950$14.324949
1638816480$14.72$14.7353$14.72$14.73538,979$14.325349
1638816540$14.74$14.75$14.73$14.7511,685$14.325895
1638816600$14.7481$14.75$14.71$14.7416,598$14.326634
1638816660$14.7401$14.741$14.73$14.745,714$14.326897
1638816720$14.74$14.76$14.74$14.758918,010$14.327745
1638816780$14.75$14.77$14.75$14.76896,003$14.328036
1638816840$14.76$14.78$14.7508$14.7615,213$14.328781
1638816900$14.76$14.76$14.7093$14.7538,461$14.330474
1638816960$14.74$14.75$14.73$14.7412,120$14.331025
1638817020$14.75$14.77$14.75$14.76343,219$14.331179
1638817080$14.76$14.76$14.735$14.747,151$14.331509
1638817140$14.75$14.765$14.74$14.7517,203$14.332308
1638817200$14.75$14.7601$14.731$14.73119,153$14.333172
1638817260$14.73$14.74$14.715$14.749,035$14.333576
1638817320$14.7398$14.77$14.7358$14.772,545$14.333682
1638817380$14.77$14.78$14.762$14.7724,864$14.334881
1638817440$14.77$14.78$14.765$14.788,228$14.335271
1638817500$14.77$14.77$14.75$14.763,901$14.335453
1638817560$14.76$14.76$14.74$14.7416,725$14.336206
1638817620$14.74$14.775$14.7309$14.7620,236$14.337128
1638817680$14.77$14.775$14.76$14.76512,426$14.337712
1638817740$14.76$14.775$14.7501$14.75516,294$14.338463
1638817800$14.755$14.765$14.751$14.769,477$14.3389
1638817860$14.765$14.77$14.755$14.764,155$14.339091
1638817920$14.76$14.78$14.7501$14.7714,155$14.339745
1638817980$14.77$14.772$14.745$14.7617,773$14.34055
1638818040$14.76$14.79$14.76$14.7911,048$14.34106
1638818100$14.78$14.85$14.78$14.849340,643$14.343113
1638818160$14.8401$14.865$14.8401$14.86526,571$14.34459
1638818220$14.8611$14.89$14.85$14.877326,479$14.346103
1638818280$14.8799$14.8899$14.865$14.88122,048$14.347345
1638818340$14.881$14.881$14.87$14.87510,536$14.347936
1638818400$14.8747$14.88$14.85$14.8519,520$14.348997
1638818460$14.84$14.85$14.825$14.8515,742$14.349825
1638818520$14.86$14.875$14.86$14.878,802$14.350311
1638818580$14.8702$14.89$14.87$14.887,962$14.350754
1638818640$14.88$14.895$14.88$14.8815,720$14.351642
1638818700$14.8881$14.8919$14.84$14.85584,843$14.356134
1638818760$14.85$14.875$14.85$14.8719,939$14.357189
1638818820$14.88$14.89$14.84$14.8522,824$14.358379
1638818880$14.8588$14.90$14.835$14.8431,376$14.360092
1638818940$14.85$14.87$14.83$14.8359,100$14.360565
1638819000$14.83$14.8701$14.83$14.8610,251$14.361095
1638819060$14.855$14.89$14.855$14.8814,794$14.361892
1638819120$14.885$14.89$14.87$14.8715,577$14.362732
1638819180$14.87$14.89$14.87$14.8910,127$14.363276
1638819240$14.89$14.895$14.865$14.868212,366$14.363934
1638819300$14.8672$14.8672$14.84$14.854714,445$14.364663
1638819360$14.86$14.87$14.8518$14.86514,111$14.365383
1638819420$14.87$14.8799$14.86$14.86518,539$14.366339
1638819480$14.8633$14.87$14.85$14.85047,537$14.366724
1638819540$14.8511$14.86$14.795$14.80967,741$14.369925
1638819600$14.8081$14.82$14.79$14.7915,612$14.370625
1638819660$14.785$14.7881$14.765$14.78520,117$14.371451
1638819720$14.79$14.7984$14.755$14.769429,778$14.372644
1638819780$14.77$14.77$14.725$14.7330,711$14.37382
1638819840$14.74$14.76$14.71$14.7120,814$14.374578
1638819900$14.72$14.75$14.715$14.758,984$14.3749
1638819960$14.75$14.755$14.73$14.7410,404$14.375285
1638820020$14.74$14.745$14.73$14.747,494$14.375556
1638820080$14.74$14.74$14.715$14.7330,404$14.376639
1638820140$14.735$14.76$14.735$14.768,191$14.376948
1638820200$14.76$14.76$14.74$14.7412,182$14.377395
1638820260$14.74$14.79$14.74$14.7826,500$14.378448
1638820320$14.78$14.81$14.78$14.8011,431$14.378927
1638820380$14.80$14.815$14.785$14.80514,070$14.379519
1638820440$14.80$14.81$14.78$14.8059,989$14.379929
1638820500$14.80$14.85$14.80$14.8426,110$14.38109
1638820560$14.84$14.845$14.82$14.84518,321$14.381906
1638820620$14.85$14.86$14.84$14.8559,394$14.382338
1638820680$14.8539$14.855$14.83$14.8313,435$14.382972
1638820740$14.8393$14.8481$14.82$14.8412,020$14.383483
1638820800$14.84$14.85$14.83$14.8457,355$14.383814
1638820860$14.84$14.8494$14.82$14.830119,156$14.384661
1638820920$14.83$14.83$14.81$14.8123,197$14.385641
1638820980$14.81$14.815$14.80$14.8094,815$14.385842
1638821040$14.80$14.81$14.78$14.787,992$14.386162
1638821100$14.785$14.79$14.77$14.78510,984$14.386587
1638821160$14.78$14.799$14.771$14.7953,116$14.386707
1638821220$14.795$14.82$14.78$14.81519,907$14.387524
1638821280$14.81$14.83$14.80$14.8217,472$14.388269
1638821340$14.82$14.82$14.805$14.8054,723$14.388463
1638821400$14.80$14.815$14.78$14.8157,568$14.388769
1638821460$14.80$14.8092$14.80$14.80928,397$14.389101
1638821520$14.80$14.8008$14.78$14.78521,097$14.389922
1638821580$14.7825$14.82$14.7825$14.816,722$14.390189
1638821640$14.82$14.84$14.815$14.8310,151$14.390622
1638821700$14.84$14.87$14.84$14.86528,353$14.391904
1638821760$14.865$14.865$14.83$14.8320,109$14.392778
1638821820$14.84$14.841$14.825$14.82514,846$14.39341
1638821880$14.821$14.83$14.82$14.82995,950$14.393659
1638821940$14.82$14.85$14.82$14.8510,838$14.394123
1638822000$14.859$14.859$14.80$14.8024,367$14.395133
1638822060$14.80$14.829$14.795$14.82922,628$14.396033
1638822120$14.82$14.83$14.8101$14.82716,415$14.396287
1638822180$14.829$14.835$14.82$14.833,219$14.39642
1638822240$14.82$14.83$14.8111$14.811112,996$14.396947
1638822300$14.8112$14.83$14.809$14.82815,901$14.397186
1638822360$14.8298$14.8298$14.80$14.806,440$14.397444
1638822420$14.80$14.82$14.78$14.7815,544$14.398044
1638822480$14.78$14.7999$14.775$14.795,839$14.398261
1638822540$14.80$14.82$14.795$14.8115,851$14.398871
1638822600$14.8101$14.8486$14.8101$14.82513,454$14.399425
1638822660$14.83$14.83$14.7911$14.8028,844$14.400538
1638822720$14.79$14.795$14.7701$14.7759,185$14.400873
1638822780$14.77$14.78$14.75$14.7825,242$14.401743
1638822840$14.77$14.78$14.76$14.769,929$14.402088
1638822900$14.765$14.765$14.71$14.73519,505$14.40269
1638822960$14.7397$14.75$14.72$14.738,517$14.402955
1638823020$14.7292$14.74$14.72$14.7255,067$14.40311
1638823080$14.72$14.73$14.7101$14.7217,400$14.403629
1638823140$14.7299$14.7499$14.72$14.749912,014$14.403994
1638823200$14.74$14.74$14.70$14.70525,556$14.404745
1638823260$14.71$14.71$14.68$14.6826,745$14.405468
1638823320$14.682$14.71$14.68$14.68533,533$14.406381
1638823380$14.68$14.70$14.68$14.697117,083$14.406835
1638823440$14.70$14.705$14.68$14.6840,569$14.407914
1638823500$14.681$14.684$14.65$14.6656,395$14.409207
1638823560$14.66$14.6689$14.645$14.66515,445$14.409559
1638823620$14.66$14.676$14.66$14.67511,207$14.409827
1638823680$14.675$14.705$14.675$14.68528,549$14.410572
1638823740$14.6862$14.6899$14.68$14.6855,446$14.410706
1638823800$14.68$14.695$14.66$14.669957,240$14.412099
1638823860$14.665$14.67$14.66$14.667,099$14.412262
1638823920$14.66$14.67$14.66$14.668,314$14.41245
1638823980$14.665$14.67$14.655$14.66520,675$14.412916
1638824040$14.661$14.68$14.66$14.66542,080$14.413898
1638824100$14.6695$14.6695$14.65$14.6517,175$14.41427
1638824160$14.655$14.66$14.65$14.6522,462$14.41475
1638824220$14.65$14.66$14.65$14.6526,718$14.415323
1638824280$14.65$14.66$14.64$14.6565,647$14.416697
1638824340$14.66$14.67$14.62$14.63110,039$14.418929
1638824400$14.64$14.64$14.64$14.64362,471$14.429971
1638824460$14.64$14.64$14.64$14.644,958$14.430052
1638824520$14.64$14.64$14.64$14.64638$14.430063
1638824760$14.69$14.69$14.69$14.69196$14.430068
1638824940$14.69$14.69$14.37$14.3711,413$14.425744
1638825000$14.69$14.69$14.69$14.69111$14.425746
1638825480$14.60$14.61$14.60$14.611,163$14.425768
1638825600$14.69$14.69$14.69$14.69387$14.425778
1638825660$14.61$14.67$14.61$14.671,950$14.425807
1638825900$14.61$14.61$14.61$14.61100$14.425793
1638825960$14.63$14.63$14.63$14.63100$14.425796
1638826020$14.65$14.65$14.65$14.65107$14.425799
1638826440$14.69$14.69$14.69$14.69300$14.425807
1638826560$14.69$14.69$14.69$14.69100$14.425809
1638826620$14.69$14.69$14.69$14.691,063$14.425849
1638826860$14.6501$14.6501$14.6501$14.6501100$14.425795
1638826980$14.65$14.65$14.65$14.65210$14.425801
1638827040$14.70$14.70$14.70$14.70200$14.425806