IWM Historical Intraday Prices

One-Minute OHLCV Data From October 26, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635236760$230.50$230.50$230.50$230.50150$230.536083
1635236880$230.34$230.34$230.33$230.331,000$230.401205
1635237060$230.37$230.37$230.37$230.37250$230.395908
1635237300$230.23$230.23$230.23$230.23600$230.355525
1635237480$230.29$230.29$230.27$230.27204$230.337534
1635237540$230.24$230.24$230.24$230.24117$230.333549
1635237720$230.28$230.28$230.24$230.24202$230.326794
1635237780$230.25$230.25$230.25$230.25100$230.320151
1635237900$230.30$230.30$230.30$230.30215$230.31869
1635237960$230.34$230.34$230.34$230.34117$230.319269
1635238080$230.36$230.36$230.31$230.31272$230.320384
1635238140$230.29$230.29$230.29$230.29214$230.318557
1635238200$230.40$230.40$230.36$230.36279$230.322024
1635238260$230.39$230.39$230.39$230.39400$230.326777
1635238320$230.32$230.32$230.32$230.32100$230.326551
1635238500$230.34$230.34$230.34$230.34315$230.328
1635238680$230.33$230.34$230.33$230.34227$230.328592
1635238740$230.36$230.36$230.36$230.36145$230.329231
1635238860$230.27$230.27$230.27$230.27100$230.327576
1635239160$230.19$230.19$230.19$230.19104$230.325293
1635239460$230.24$230.24$230.24$230.24130$230.323481
1635239520$230.25$230.25$230.25$230.251,000$230.314971
1635239580$230.26$230.26$230.25$230.25350$230.312552
1635239820$230.16$230.16$230.14$230.14243$230.306819
1635240060$230.30$230.31$230.30$230.31216$230.306786
1635240180$230.27$230.27$230.26$230.275,100$230.292904
1635240240$230.31$230.31$230.31$230.31110$230.29303
1635240300$230.33$230.33$230.33$230.33233$230.2936
1635240480$230.33$230.33$230.32$230.32300$230.294244
1635240600$230.28$230.29$230.26$230.261,269$230.292012
1635240900$230.29$230.29$230.29$230.29105$230.291806
1635241020$230.26$230.26$230.26$230.26100$230.291452
1635241200$230.25$230.25$230.25$230.25100$230.290961
1635241440$230.20$230.20$230.20$230.20100$230.28897
1635241620$230.22$230.22$230.22$230.22547$230.286901
1635241920$230.23$230.23$230.23$230.23100$230.286557
1635242340$230.25$230.25$230.25$230.25114$230.286209
1635242700$230.30$230.30$230.30$230.30136$230.286308
1635242760$230.28$230.28$230.28$230.28104$230.286273
1635242880$230.29$230.29$230.29$230.29109$230.286295
1635242940$230.29$230.29$230.29$230.29131$230.286295
1635243180$230.25$230.25$230.25$230.25149$230.285981
1635243240$230.25$230.25$230.25$230.25343$230.285358
1635243540$230.36$230.36$230.36$230.36120$230.285807
1635243660$230.32$230.32$230.32$230.322,700$230.289885
1635243720$230.33$230.33$230.33$230.33212$230.290257
1635243780$230.32$230.32$230.32$230.32132$230.290428
1635243840$230.31$230.31$230.31$230.31145$230.290551
1635244200$230.31$230.31$230.31$230.31400$230.290874
1635244320$230.28$230.28$230.28$230.28175$230.290794
1635244380$230.29$230.29$230.29$230.29179$230.290788
1635244440$230.22$230.22$230.22$230.22157$230.290326
1635244620$230.34$230.34$230.34$230.34100$230.290733
1635244740$230.34$230.34$230.34$230.34148$230.29105
1635244860$230.27$230.27$230.27$230.27433$230.290683
1635245040$230.28$230.28$230.28$230.28115$230.290634
1635245280$230.35$230.35$230.35$230.35230$230.29121
1635245400$230.40$230.40$230.35$230.35410$230.292485
1635245520$230.34$230.34$230.34$230.34750$230.293835
1635245580$230.40$230.41$230.40$230.41444$230.296381
1635245700$230.40$230.40$230.40$230.40119$230.296968
1635245820$230.39$230.39$230.39$230.39110$230.297342
1635246000$230.40$230.43$230.40$230.43993$230.301991
1635246060$230.42$230.45$230.42$230.45243$230.303148
1635246120$230.46$230.48$230.46$230.484,475$230.324875
1635246180$230.43$230.45$230.43$230.451,290$230.328905
1635246240$230.47$230.47$230.47$230.47129$230.329505
1635246300$230.46$230.46$230.42$230.42326$230.330604
1635246360$230.49$230.49$230.49$230.49105$230.331081
1635246420$230.50$230.51$230.50$230.512,086$230.341264
1635246480$230.49$230.49$230.44$230.44447$230.342648
1635246540$230.51$230.51$230.51$230.51121$230.343358
1635246660$230.54$230.54$230.50$230.535,369$230.364024
1635246720$230.50$230.50$230.50$230.50225$230.364827
1635246780$230.50$230.54$230.49$230.54547$230.366656
1635246840$230.52$230.52$230.50$230.50950$230.369929
1635246900$230.47$230.51$230.47$230.51285$230.370731
1635246960$230.48$230.48$230.48$230.48135$230.371053
1635247080$230.48$230.48$230.48$230.48131$230.37165
1635247200$230.46$230.47$230.46$230.47574$230.372951
1635247260$230.50$230.50$230.50$230.50246$230.373618
1635247320$230.49$230.52$230.49$230.522,883$230.380608
1635247380$230.51$230.51$230.51$230.511,300$230.383928
1635247440$230.50$230.50$230.50$230.50307$230.384711
1635247500$230.50$230.50$230.48$230.481,573$230.388817
1635247560$230.50$230.50$230.50$230.503,640$230.395923
1635247620$230.55$230.55$230.55$230.55200$230.396474
1635247680$230.54$230.54$230.54$230.54200$230.397508
1635247740$230.52$230.55$230.52$230.53542$230.399001
1635247800$230.53$230.53$230.53$230.53100$230.399735
1635247860$230.55$230.57$230.55$230.57274$230.400487
1635247920$230.55$230.55$230.55$230.551,900$230.406592
1635247980$230.55$230.55$230.55$230.55100$230.407337
1635248040$230.53$230.53$230.53$230.532,622$230.412927
1635248100$230.52$230.52$230.50$230.511,420$230.415971
1635248160$230.51$230.51$230.49$230.49361$230.416438
1635248220$230.50$230.52$230.50$230.503,135$230.420387
1635248280$230.49$230.50$230.49$230.50200$230.420685
1635248400$230.48$230.48$230.48$230.48152$230.420813
1635248520$230.44$230.44$230.44$230.44100$230.420865
1635248580$230.42$230.45$230.40$230.407,931$230.419119
1635248640$230.39$230.40$230.39$230.401,575$230.418641
1635248700$230.40$230.40$230.33$230.359,243$230.415974
1635248820$230.34$230.34$230.33$230.343,207$230.41252
1635248880$230.35$230.35$230.35$230.35100$230.412404
1635248940$230.37$230.38$230.37$230.38235$230.412311
1635249000$230.34$230.34$230.34$230.34298$230.412074
1635249120$230.35$230.35$230.31$230.31324$230.411735
1635249180$230.32$230.36$230.28$230.3624,871$230.389199
1635249240$230.36$230.36$230.31$230.31335$230.389051
1635249300$230.37$230.37$230.37$230.37147$230.389028
1635249360$230.35$230.35$230.35$230.35111$230.388993
1635249420$230.33$230.33$230.33$230.33253$230.388803
1635249480$230.38$230.38$230.38$230.38100$230.388787
1635249540$230.36$230.36$230.36$230.361,200$230.388508
1635249600$230.33$230.53$230.33$230.452,600$230.388831
1635249660$229.95$230.45$229.95$230.451,806$230.385072
1635249720$230.43$230.43$230.43$230.43124$230.385084
1635249780$230.41$230.41$230.34$230.346,378$230.383257
1635249840$230.35$230.35$230.35$230.35100$230.383228
1635249900$230.38$230.40$230.38$230.40904$230.383227
1635249960$230.40$230.45$230.40$230.441,459$230.383871
1635250020$230.43$230.43$230.43$230.43433$230.384015
1635250080$230.44$230.44$230.44$230.441,171$230.384536
1635250140$230.46$230.46$230.46$230.46452$230.384846
1635250200$230.48$230.48$230.46$230.46354$230.385056
1635250260$230.46$230.47$230.46$230.47600$230.385523
1635250320$230.48$230.49$230.48$230.492,569$230.387334
1635250380$230.48$230.48$230.48$230.48312$230.387636
1635250440$230.49$230.49$230.46$230.46200$230.387855
1635250500$230.49$230.52$230.49$230.52507$230.388236
1635250560$230.49$230.49$230.46$230.46656$230.388738
1635250620$230.44$230.45$230.44$230.45250$230.388919
1635250680$230.41$230.41$230.41$230.41156$230.388942
1635250740$230.39$230.43$230.37$230.38870$230.389012
1635250800$230.37$230.40$230.34$230.40719$230.388894
1635250860$230.38$230.38$230.38$230.38700$230.388827
1635250920$230.42$230.42$230.42$230.42400$230.388955
1635250980$230.38$230.38$230.38$230.38128$230.388951
1635251040$230.43$230.43$230.38$230.40953$230.389057
1635251100$230.43$230.43$230.43$230.43100$230.389088
1635251160$230.36$230.36$230.32$230.33718$230.388857
1635251280$230.35$230.35$230.35$230.35153$230.388819
1635251340$230.43$230.43$230.39$230.39267$230.388862
1635251400$230.40$230.40$230.40$230.40818$230.388925
1635251580$230.41$230.41$230.40$230.41637$230.389016
1635251640$230.41$230.41$230.41$230.41268$230.389068
1635251700$230.41$230.43$230.40$230.404,776$230.389774
1635251760$230.40$230.40$230.40$230.40100$230.389786
1635251820$230.37$230.38$230.34$230.371,284$230.389527
1635251880$230.31$230.36$230.31$230.354,877$230.388356
1635251940$230.37$230.39$230.33$230.33384$230.388299
1635252120$230.39$230.40$230.36$230.36419$230.388235
1635252180$230.34$230.34$230.32$230.32300$230.388116
1635252240$230.32$230.33$230.32$230.33227$230.38801
1635252300$230.31$230.31$230.31$230.31144$230.387834
1635252420$230.32$230.32$230.32$230.32100$230.387529
1635252600$230.30$230.30$230.29$230.29375$230.387237
1635252660$230.32$230.32$230.32$230.32377$230.386987
1635252720$230.29$230.29$230.29$230.29130$230.386846
1635252780$230.27$230.27$230.26$230.26205$230.386693
1635252840$230.31$230.33$230.31$230.33307$230.386472
1635252900$230.30$230.34$230.29$230.293,578$230.384963
1635252960$230.39$230.39$230.39$230.39151$230.384969
1635253020$230.39$230.39$230.39$230.39169$230.384967
1635253140$230.35$230.35$230.35$230.35129$230.384901
1635253200$230.36$230.36$230.36$230.36100$230.384864
1635253260$230.33$230.33$230.33$230.33100$230.384806
1635253320$230.28$230.28$230.28$230.28100$230.384708
1635253440$230.21$230.23$230.20$230.235,398$230.379086
1635253500$230.24$230.25$230.24$230.251,100$230.378185
1635253560$230.29$230.31$230.27$230.307,506$230.374491
1635253620$230.26$230.26$230.26$230.26100$230.374413
1635253680$230.24$230.24$230.24$230.24230$230.374251
1635253800$230.20$230.22$230.18$230.228,776$230.366288
1635253860$230.25$230.26$230.25$230.261,326$230.365401
1635253920$230.22$230.24$230.22$230.24453$230.365021
1635253980$230.20$230.20$230.20$230.20365$230.364587
1635254040$230.16$230.16$230.14$230.14300$230.364124
1635254100$230.14$230.14$230.14$230.14975$230.363036
1635254160$230.14$230.14$230.01$230.01834$230.361285
1635254220$230.06$230.06$230.06$230.06102$230.360919
1635254280$230.06$230.06$230.06$230.06200$230.360542
1635254340$230.06$230.09$230.06$230.09403$230.359779
1635254400$230.09$230.12$230.08$230.1222,430$230.332354
1635254460$230.15$230.15$230.15$230.15205$230.332156
1635254520$230.14$230.15$230.14$230.14300$230.331841
1635254580$230.15$230.15$230.15$230.15300$230.331513
1635254640$230.155$230.155$230.12$230.123,203$230.328765
1635254700$230.10$230.11$230.10$230.11369$230.328287
1635254760$230.11$230.15$230.11$230.14531$230.32764
1635254820$230.14$230.14$230.08$230.104,495$230.322891
1635254880$230.08$230.08$230.08$230.08200$230.32255
1635254940$230.04$230.04$230.04$230.042,130$230.319832
1635255000$230.03$230.13$229.83$229.98193,655$230.000609
1635255060$229.98$230.01$229.73$229.7481,087$229.947834
1635255120$229.735$229.735$229.51$229.5188,021$229.86351
1635255180$229.52$229.56$229.169$229.23118,444$229.743719
1635255240$229.18$229.24$228.84$228.89118,177$229.610563
1635255300$228.89$228.9478$228.785$228.92135,976$229.475842
1635255360$228.91$229.0999$228.89$229.05108,662$229.410871
1635255420$229.08$229.12$228.94$229.0679,548$229.37786
1635255480$229.07$229.09$228.96$229.0648,024$229.36003
1635255600$228.76$229.01$228.68$228.89109,648$229.285819
1635255660$228.88$229.08$228.75$228.95560,047$229.269356
1635255720$228.94$229.05$228.76$229.0492,179$229.242251
1635255780$229.00$229.03$228.72$228.7658,434$229.223413
1635255840$228.77$228.89$228.58$228.8855,482$229.203182
1635255900$228.89$229.06$228.81$229.0566,442$229.190242
1635255960$229.03$229.11$228.77$228.90105,250$229.174059
1635256020$228.90$229.095$228.88$229.0438,402$229.16983
1635256080$229.03$229.11$228.97$229.0556,497$229.165188
1635256140$229.04$229.15$228.96$229.0960,154$229.16154
1635256200$229.12$229.35$229.09$229.3347,031$229.163902
1635256260$229.35$229.43$229.05$229.1263,608$229.166125
1635256320$229.09$229.10$228.93$228.961367,169$229.161158
1635256380$228.96$229.04$228.90$229.0445,510$229.1563
1635256440$229.03$229.2794$229.03$229.0767,704$229.156088
1635256500$229.08$229.18$229.02$229.1544,568$229.155357
1635256560$229.11$229.265$229.10$229.2532,242$229.156312
1635256620$229.26$229.37$229.25$229.3734,604$229.158746
1635256680$229.38$229.41$229.22$229.2584,791$229.164366
1635256740$229.26$229.29$229.195$229.2237,471$229.16575
1635256800$229.24$229.35$229.05$229.3497,307$229.166019
1635256860$229.34$229.49$229.28$229.3981,023$229.173828
1635256920$229.42$229.58$229.41$229.51564,981$229.18232
1635256980$229.51$229.6216$229.39$229.619943,962$229.188121
1635257040$229.60$229.73$229.595$229.7154,541$229.198525
1635257100$229.71$229.71$229.54$229.5650,111$229.206983
1635257160$229.58$229.5999$229.448$229.4940,338$229.213925
1635257220$229.47$229.525$229.42$229.439960,870$229.21946
1635257280$229.45$229.47$229.32$229.469951,543$229.222456
1635257340$229.47$229.74$229.46$229.72582,000$229.232674
1635257400$229.73$229.81$229.70$229.7547,148$229.240941
1635257460$229.75$229.97$229.72$229.96542,896$229.249908
1635257520$229.97$230.12$229.91$230.0951,091$229.26296
1635257580$230.09$230.19$230.09$230.1535,147$229.273029
1635257640$230.16$230.20$230.115$230.1436,407$229.283383
1635257700$230.15$230.27$230.09$230.2157,711$229.29979
1635257760$230.20$230.20$230.0601$230.0726,898$229.306885
1635257820$230.07$230.135$229.935$230.0146,773$229.317421
1635257880$230.05$230.05$229.90$230.0019,946$229.321463
1635257940$229.99$230.03$229.97$230.00136,398$229.328938
1635258000$230.005$230.02$229.895$229.918886,253$229.345782
1635258060$229.90$229.90$229.78$229.809862,685$229.354582
1635258120$229.79$230.04$229.79$230.0239,580$229.361237
1635258180$230.02$230.03$229.94$229.97227,630$229.370392
1635258240$229.99$230.10$229.92$230.0825,227$229.374968
1635258300$230.08$230.13$229.98$230.1044,629$229.383232
1635258360$230.09$230.21$230.02$230.1820,280$229.38729
1635258420$230.18$230.19$229.89$229.9647,595$229.394981
1635258480$229.95$229.96$229.80$229.9558,772$229.402683
1635258540$229.95$230.07$229.95$230.0026,091$229.406919
1635258600$230.00$230.00$229.74$229.7862,203$229.413731
1635258660$229.77$229.77$229.59$229.7051,473$229.4171
1635258720$229.70$229.97$229.70$229.8835,426$229.421351
1635258780$229.90$230.05$229.88$230.0522,646$229.424635
1635258840$230.06$230.1373$230.05$230.1221,658$229.428293
1635258900$230.13$230.20$230.075$230.2048,037$229.436571
1635258960$230.19$230.33$230.16$230.3044,061$229.445607
1635259020$230.2901$230.385$230.25$230.36558,994$229.458114
1635259080$230.36$230.38$230.27$230.2838,319$229.466182
1635259140$230.275$230.32$230.14$230.1437,773$229.473021
1635259200$230.17$230.19$230.10$230.1424,100$229.476869
1635259260$230.11$230.19$230.09$230.1413,213$229.478895
1635259320$230.13$230.1382$229.89$229.9129,912$229.482562
1635259380$229.90$230.24$229.84$230.2076,365$229.49168
1635259440$230.205$230.2801$230.10$230.1244,861$229.49894
1635259500$230.16$230.25$230.08$230.2424,089$229.502645
1635259560$230.23$230.29$230.04$230.10438,612$229.508197
1635259620$230.11$230.16$229.975$229.9849,196$229.514536
1635259680$229.98$230.18$229.975$230.1649,294$229.520628
1635259740$230.17$230.30$230.13$230.29551,737$229.528847
1635259800$230.295$230.35$230.26$230.3182,752$229.542437
1635259860$230.32$230.40$230.31$230.3823,768$229.546651
1635259920$230.38$230.48$230.37$230.4853,436$229.556318
1635259980$230.49$230.53$230.45$230.5040,717$229.56419
1635260040$230.49$230.53$230.4221$230.5278,650$229.578965
1635260100$230.53$230.555$230.51$230.5581,219$229.594529
1635260160$230.54$230.57$230.45$230.5390,160$229.611087
1635260220$230.5399$230.615$230.53$230.5955,298$229.621435
1635260280$230.5799$230.65$230.5799$230.6461,386$229.63326
1635260340$230.65$230.72$230.585$230.5979,115$229.648705
1635260400$230.61$230.635$230.41$230.43567,590$229.659805
1635260460$230.435$230.51$230.375$230.3988215,728$229.691718
1635260520$230.41$230.51$230.38$230.4632,172$229.696015
1635260580$230.455$230.52$230.37$230.431638,935$229.701453
1635260640$230.42$230.42$230.18$230.220122,350$229.703761
1635260700$230.24$230.31$230.17$230.2047,388$229.708275
1635260760$230.19$230.22$230.10$230.1123,031$229.710092
1635260820$230.11$230.23$230.11$230.1642,889$229.713659
1635260880$230.15$230.16$230.075$230.1343,888$229.716724
1635260940$230.11$230.16$230.035$230.0964,932$229.72108
1635261000$230.10$230.32$230.10$230.2573,364$229.727423
1635261060$230.245$230.245$230.07$230.1244,440$229.730463
1635261120$230.11$230.13$230.02$230.0229,292$229.732085
1635261180$230.03$230.07$230.00$230.03535,586$229.733801
1635261240$230.03$230.17$230.015$230.1336,750$229.736047
1635261300$230.14$230.28$230.14$230.2676,250$229.741656
1635261360$230.26$230.30$230.075$230.17174,701$229.754163
1635261420$230.16$230.23$230.14$230.1414,575$229.755187
1635261480$230.18$230.23$230.14$230.2317,216$229.756337
1635261540$230.22$230.24$230.10$230.2220,333$229.757723
1635261600$230.215$230.30$230.13$230.1637,294$229.760538
1635261660$230.14$230.155$230.07$230.099,340$229.761066
1635261720$230.09$230.125$230.01$230.0633,630$229.762718
1635261780$230.05$230.09$230.02$230.0622,046$229.763684
1635261840$230.08$230.11$230.00$230.0223,934$229.764754
1635261900$230.03$230.085$230.01$230.07520,410$229.765611
1635261960$230.08$230.15$230.0625$230.1436,023$229.767481
1635262020$230.15$230.185$230.10$230.1333,334$229.769391
1635262080$230.13$230.19$230.12$230.1974,609$229.773464
1635262140$230.20$230.31$230.19$230.3042,604$229.776301
1635262200$230.31$230.36$230.17$230.2441,261$229.779228
1635262260$230.235$230.2364$229.96$230.00146,232$229.784831
1635262320$230.00$230.16$229.99$230.07109,590$229.78873
1635262380$230.08$230.08$229.92$229.94232,508$229.794796
1635262440$229.94$229.94$229.5499$229.5499113,361$229.793927
1635262500$229.56$229.60$229.45$229.5570,503$229.791312
1635262560$229.55$229.72$229.49$229.6871,540$229.789223
1635262620$229.67$229.845$229.60$229.8453,938$229.788622
1635262680$229.85$229.95$229.81$229.9533,009$229.788959
1635262740$229.96$230.18$229.96$230.11541,859$229.790414
1635262800$230.11$230.14$230.05$230.1422,780$229.791345
1635262860$230.135$230.24$230.10$230.2053,319$229.794168
1635262920$230.20$230.30$230.20$230.2730,843$229.795971
1635262980$230.27$230.37$230.27$230.3233,002$229.798193
1635263040$230.31$230.31$230.16$230.2140,682$229.800362
1635263100$230.23$230.24$229.98$229.99535,341$229.801878
1635263160$230.00$230.10$229.9999$230.0128,564$229.802734
1635263220$230.04$230.05$229.91$229.9441,781$229.803537
1635263280$229.94$229.98$229.82$229.8438,977$229.803898
1635263340$229.845$229.885$229.775$229.7840,392$229.803998
1635263400$229.785$229.80$229.68$229.6969,668$229.80345
1635263460$229.69$229.80$229.65$229.7932,596$229.803124
1635263520$229.78$229.835$229.6603$229.78571,287$229.802401
1635263580$229.80$229.85$229.74$229.8418,344$229.802408
1635263640$229.83$229.95$229.81$229.9116,119$229.802593
1635263700$229.93$229.97$229.89$229.9360,096$229.803629
1635263760$229.94$229.97$229.59$229.6162,296$229.803351
1635263820$229.63$229.73$229.57$229.5744,575$229.802731
1635263880$229.565$229.63$229.40$229.4195,677$229.799215
1635263940$229.41$229.4899$229.36$229.3932,928$229.797767
1635264000$229.37$229.44$229.11$229.1263,068$229.793738
1635264060$229.10$229.28$229.07$229.0949,692$229.790178
1635264120$229.12$229.15$229.00$229.0555,630$229.785468
1635264180$229.07$229.09$228.98$228.98558,833$229.780373
1635264240$228.98$229.095$228.91$229.00263,309$229.757037
1635264300$229.00$229.01$228.86$228.88161,649$229.742815
1635264360$228.89$229.18$228.89$229.1269,128$229.737647
1635264420$229.105$229.18$228.97$229.1867,539$229.732666
1635264480$229.18$229.19$228.94$228.9519,347$229.731271
1635264540$228.9522$228.99$228.91$228.9118,501$229.729731
1635264600$228.92$229.03$228.87$229.0032,879$229.727007
1635264660$229.00$229.15$228.99$229.1445,314$229.723905
1635264720$229.14$229.14$229.00$229.04121,029$229.722429
1635264780$229.05$229.23$228.98$229.2338,159$229.719985
1635264840$229.22$229.255$229.11$229.25520,250$229.718869
1635264900$229.27$229.32$229.17$229.2345,949$229.716645
1635264960$229.195$229.45$229.195$229.4528,786$229.715568
1635265020$229.45$229.45$229.25$229.2633,135$229.71416
1635265080$229.30$229.305$229.21$229.2516,781$229.713385
1635265140$229.26$229.29$229.08$229.2153,104$229.710376
1635265200$229.2296$229.28$229.14$229.1842,741$229.708012
1635265260$229.21$229.24$229.14$229.1922,391$229.706846
1635265320$229.20$229.275$229.12$229.1716,393$229.705983
1635265380$229.165$229.165$229.04$229.119337,077$229.703634
1635265440$229.12$229.29$229.12$229.2925,341$229.702299
1635265500$229.2798$229.29$229.11$229.1615,591$229.701457
1635265560$229.15$229.21$229.15$229.1822,374$229.700275
1635265620$229.18$229.24$229.15$229.1519,080$229.699297
1635265680$229.145$229.24$229.095$229.1625,941$229.697933
1635265740$229.14$229.16$228.97$229.0043,277$229.695114
1635265800$228.99$229.14$228.91$229.1449,368$229.691699
1635265860$229.13$229.18$228.96$228.9940,203$229.689109
1635265920$228.97$228.9825$228.89$228.9439,852$229.686063
1635265980$228.94$229.06$228.87$229.0547,645$229.682691
1635266040$229.05$229.13$229.03$229.0341,468$229.680261
1635266100$229.03$229.14$228.88$228.9042,017$229.677251
1635266160$228.88$228.89$228.74$228.8234,267$229.674336
1635266220$228.79$228.85$228.69$228.6932,264$229.67146
1635266280$228.68$228.759$228.65$228.7126,153$229.668967
1635266340$228.70$228.72$228.60$228.6479,611$229.661234
1635266400$228.66$228.67$228.4701$228.62176,298$229.642918
1635266460$228.63$228.64$228.4101$228.4247,953$229.637761
1635266520$228.435$228.55$228.42$228.5034,765$229.634059
1635266580$228.49$228.49$228.34$228.38553,480$229.627955
1635266640$228.39$228.62$228.39$228.5547,539$229.623009
1635266700$228.56$228.56$228.21$228.2462,181$229.615534
1635266760$228.25$228.2587$228.09$228.100169,363$229.606261
1635266820$228.10$228.32$228.05$228.300176,675$229.59595
1635266880$228.32$228.46$228.29$228.4139,028$229.591647
1635266940$228.42$228.42$228.19$228.2141,868$229.586616
1635267000$228.22$228.43$228.21$228.3545,973$229.581334
1635267060$228.38$228.45$228.21$228.4547,347$229.57604
1635267120$228.45$228.55$228.43$228.4642,429$229.57193
1635267180$228.44$228.61$228.42$228.5162,731$229.565878
1635267240$228.50$228.55$228.46$228.5069,779$229.559269
1635267300$228.51$228.65$228.49$228.556460,829$229.553946
1635267360$228.57$228.64$228.49$228.62111,512$229.544331
1635267420$228.61$228.68$228.58$228.6825,860$229.542264
1635267480$228.655$228.76$228.55$228.7534,028$229.539698
1635267540$228.73$228.905$228.64$228.8349,754$229.536537
1635267600$228.81$228.81$228.60$228.639940,975$229.533514
1635267660$228.61$228.69$228.585$228.6726,942$229.531415
1635267720$228.72$228.79$228.685$228.7622,417$229.529905
1635267780$228.73$228.7599$228.59$228.6134,643$229.527306
1635267840$228.62$228.69$228.59$228.6332,236$229.52487
1635267900$228.62$228.65$228.52$228.62537,037$229.521862
1635267960$228.66$228.75$228.57$228.7126,387$229.520008
1635268020$228.71$228.75$228.6652$228.7013,654$229.519055
1635268080$228.69$228.72$228.60$228.62533,272$229.516647
1635268140$228.63$228.67$228.49$228.5173,461$229.510756
1635268200$228.52$228.53$228.45$228.50219,038$229.492409
1635268260$228.49$228.525$228.32$228.3798,184$229.483998
1635268320$228.38$228.48$228.34$228.3422,975$229.481989
1635268380$228.32$228.41$228.27$228.4135,997$229.478633
1635268440$228.42$228.44$228.26$228.3862,349$229.473059
1635268500$228.39$228.40$228.25$228.4022,349$229.47097
1635268560$228.38$228.41$228.255$228.4134,266$229.467924
1635268620$228.41$228.43$228.36$228.4224,107$229.465831
1635268680$228.43$228.45$228.42$228.4228,454$229.463466
1635268740$228.43$228.45$228.35$228.3920,204$229.461785
1635268800$228.39$228.59$228.31$228.3267,961$229.456337
1635268860$228.30$228.34$228.17$228.1825,473$229.453895
1635268920$228.18$228.35$228.14$228.2046,865$229.449326
1635268980$228.20$228.25$228.025$228.0852,607$229.443642
1635269040$228.12$228.23$228.10$228.1934,360$229.440174
1635269100$228.20$228.20$228.005$228.0121,920$229.437805
1635269160$228.0101$228.35$228.0101$228.3340,516$229.433853
1635269220$228.34$228.455$228.26$228.3449,336$229.42982
1635269280$228.34$228.47$228.31$228.3840,457$229.426583
1635269340$228.37$228.37$228.25$228.2841,015$229.422933
1635269400$228.28$228.295$228.205$228.2518,690$229.421229
1635269460$228.245$228.50$228.245$228.4938,212$229.418167
1635269520$228.47$228.54$228.42$228.51533,074$229.415791
1635269580$228.52$228.61$228.50$228.5919,457$229.414532
1635269640$228.56$228.66$228.54$228.6634,563$229.412366
1635269700$228.66$228.69$228.568$228.66521,336$229.411092
1635269760$228.65$228.70$228.64$228.7015,238$229.410242
1635269820$228.70$228.70$228.57$228.6022,969$229.408845
1635269880$228.60$228.6899$228.58$228.6518,227$229.407759
1635269940$228.63$228.66$228.54$228.5416,171$229.406748
1635270000$228.54$228.55$228.40$228.4328,593$229.404725
1635270060$228.43$228.43$228.18$228.2636,241$229.401709
1635270120$228.24$228.252$228.19$228.2413,104$229.40055
1635270180$228.22$228.235$228.09$228.21533,006$229.397471
1635270240$228.215$228.24$228.07$228.1113,361$229.396195
1635270300$228.15$228.295$228.10$228.2523,814$229.394041
1635270360$228.26$228.41$228.26$228.3821,843$229.392338
1635270420$228.38$228.39$228.31$228.3327,205$229.390219
1635270480$228.315$228.32$228.13$228.1536,688$229.386997
1635270540$228.16$228.295$228.135$228.29519,819$229.385299
1635270600$228.30$228.39$228.255$228.37520,930$229.383642
1635270660$228.38$228.50$228.36$228.3628,290$229.381634
1635270720$228.35$228.38$228.25$228.3033,288$229.37898
1635270780$228.33$228.385$228.26$228.2930,270$229.376583
1635270840$228.29$228.40$228.28$228.3814,609$229.375468
1635270900$228.37$228.40$228.31$228.3214,888$229.37436
1635270960$228.33$228.35$228.26$228.31548,576$229.370494
1635271020$228.31$228.315$228.1811$228.2424,281$229.368465
1635271080$228.24$228.43$228.24$228.42529,385$229.366294
1635271140$228.42$228.49$228.36$228.3624,661$229.36456
1635271200$228.37$228.67$228.37$228.53121,163$229.357619
1635271260$228.52$228.61$228.47$228.6133,160$229.355702
1635271320$228.59$228.59$228.45$228.4722,066$229.354319
1635271380$228.52$228.62$228.505$228.6037,747$229.352088
1635271440$228.61$228.63$228.51$228.6211,148$229.351475
1635271500$228.61$228.63$228.505$228.50520,855$229.350329
1635271560$228.505$228.56$228.44$228.50544,721$229.347585
1635271620$228.53$228.62$228.53$228.53517,459$229.34663
1635271680$228.56$228.6199$228.55$228.5914,097$229.345866
1635271740$228.585$228.60$228.53$228.56511,152$229.345229
1635271800$228.56$228.56$228.47$228.5614,056$229.344398
1635271860$228.55$228.59$228.52$228.5714,625$229.343598
1635271920$228.60$228.71$228.60$228.6915,481$229.342851
1635271980$228.70$228.77$228.67$228.7719,505$229.341983
1635272040$228.769$228.86$228.76$228.8335,152$229.340679
1635272100$228.84$228.85$228.74$228.7530,660$229.339497
1635272160$228.75$228.89$228.72$228.8928,285$229.338398
1635272220$228.88$228.93$228.88$228.89533,724$229.337343
1635272280$228.88$228.96$228.875$228.94522,313$229.336655
1635272340$228.95$229.00$228.94$228.9822,933$229.336067
1635272400$228.975$228.975$228.915$228.91517,655$229.335574
1635272460$228.90$228.93$228.84$228.8634,305$229.334469
1635272520$228.83$228.99$228.83$228.87525,668$229.33373
1635272580$228.85$228.85$228.78$228.808,446$229.333423
1635272640$228.78$228.90$228.78$228.8914,287$229.332926
1635272700$228.89$228.90$228.825$228.8618,017$229.332325
1635272760$228.87$228.92$228.84$228.9157,871$229.332073
1635272820$228.93$228.93$228.84$228.9023,422$229.331337
1635272880$228.92$228.92$228.82$228.8312,714$229.330944
1635272940$228.82$228.8275$228.68$228.8275107,164$229.32659
1635273000$228.83$228.935$228.815$228.8442,446$229.325262
1635273060$228.85$228.97$228.85$228.9531,937$229.324373
1635273120$228.95$229.04$228.95$228.9737,562$229.323543
1635273180$228.97$229.0378$228.94$228.9730,123$229.322859
1635273240$228.97$228.99$228.925$228.9813,715$229.322515
1635273300$228.9801$229.04$228.94$228.9813,482$229.322212
1635273360$228.98$229.0202$228.96$229.0213,302$229.321911
1635273420$229.03$229.06$228.99$229.0212,067$229.321664
1635273480$229.01$229.04$228.88$228.89104,924$229.318843
1635273540$228.87$228.93$228.81$228.813819,413$229.31822
1635273600$228.80$228.81$228.72$228.7824,732$229.317319
1635273660$228.80$228.90$228.79$228.8616,106$229.316817
1635273720$228.87$228.87$228.76$228.87116,241$229.312747
1635273780$228.87$228.90$228.81$228.8515,175$229.312279
1635273840$228.83$228.895$228.80$228.8234,873$229.311173
1635273900$228.82$228.85$228.795$228.8428,475$229.310215
1635273960$228.83$228.865$228.77$228.8461,116$229.308136
1635274020$228.83$228.865$228.74$228.74526,267$229.307297
1635274080$228.73$228.84$228.72$228.8154,766$229.305386
1635274140$228.79$228.88$228.76$228.8417,430$229.30484
1635274200$228.83$228.86$228.66$228.6622,144$229.304024
1635274260$228.67$228.74$228.65$228.7214,035$229.303475
1635274320$228.73$228.86$228.72$228.8615,916$229.302966
1635274380$228.86$228.87$228.825$228.8314,538$229.30253
1635274440$228.82$228.85$228.78$228.8119,010$229.301914
1635274500$228.81$228.92$228.81$228.9019,672$229.301369
1635274560$228.885$228.885$228.805$228.8612,095$229.301001
1635274620$228.86$228.91$228.85$228.8915,073$229.300587
1635274680$228.89$228.98$228.89$228.9221,438$229.300087
1635274740$228.93$229.01$228.92$228.9821,631$229.299644
1635274800$228.98$229.09$228.93$229.0246,302$229.298747
1635274860$229.01$229.02$228.88$228.8831,343$229.298059
1635274920$228.87$228.87$228.71$228.8033,162$229.296974
1635274980$228.82$228.895$228.79$228.8321,179$229.296365
1635275040$228.835$228.93$228.83$228.9112,347$229.296052
1635275100$228.92$228.92$228.87$228.9118,076$229.295585
1635275160$228.91$228.95$228.875$228.9111,411$229.295299
1635275220$228.90$228.9399$228.89$228.9010,544$229.295037
1635275280$228.91$228.98$228.91$228.9614,945$229.294709
1635275340$228.95$228.95$228.83$228.85518,940$229.294205
1635275400$228.85$228.88$228.775$228.7827,365$229.293401
1635275460$228.78$228.79$228.74$228.74519,509$229.292734
1635275520$228.7599$228.76$228.61$228.72532,753$229.291456
1635275580$228.73$228.835$228.73$228.7829,412$229.290538
1635275640$228.795$228.815$228.76$228.8139,649$229.289278
1635275700$228.8199$228.82$228.64$228.6427,412$229.288308
1635275760$228.6601$228.75$228.64$228.6817,630$229.287656
1635275820$228.69$228.80$228.665$228.8027,862$229.286721
1635275880$228.80$228.835$228.71$228.7523,096$229.285983
1635275940$228.755$228.755$228.63$228.6540,366$229.284509
1635276000$228.67$228.795$228.64$228.6422,686$229.283688
1635276060$228.64$228.66$228.55$228.55551,794$229.281461
1635276120$228.55$228.64$228.525$228.56527,084$229.28025
1635276180$228.57$228.66$228.56$228.6420,714$229.279382
1635276240$228.66$228.70$228.565$228.5824,681$229.278384
1635276300$228.59$228.62$228.54$228.5713,320$229.277802
1635276360$228.58$228.64$228.51$228.52519,931$229.27692
1635276420$228.54$228.61$228.47$228.4748,485$229.274652
1635276480$228.46$228.51$228.34$228.3840,613$229.272539
1635276540$228.39$228.43$228.285$228.30535,857$229.270519
1635276600$228.31$228.49$228.31$228.47533,076$229.268738
1635276660$228.48$228.52$228.35$228.3942,039$229.266545
1635276720$228.41$228.505$228.40$228.4919,565$229.265574
1635276780$228.48$228.48$228.35$228.46524,230$229.264307
1635276840$228.46$228.58$228.46$228.5328,241$229.263021
1635276900$228.525$228.53$228.35$228.36557,990$229.260074
1635276960$228.36$228.49$228.34$228.3929,244$229.258555
1635277020$228.39$228.39$228.22$228.23576,198$229.254029
1635277080$228.23$228.28$228.16$228.17551,937$229.250782
1635277140$228.17$228.18$228.10$228.11126,586$229.242243
1635277200$228.10$228.15$228.06$228.0757,117$229.238392
1635277260$228.075$228.26$228.07$228.1668,383$229.233919
1635277320$228.16$228.305$228.15$228.29574,623$229.229588
1635277380$228.29$228.395$228.18$228.3763,233$229.22604
1635277440$228.37$228.425$228.35$228.3629,127$229.224597
1635277500$228.36$228.48$228.30$228.4630,595$229.223059
1635277560$228.46$228.56$228.46$228.4937,045$229.221521
1635277620$228.49$228.49$228.35$228.3849,905$229.21906
1635277680$228.39$228.49$228.37$228.3749,351$229.216759
1635277740$228.37$228.38$228.20$228.2233,363$229.214928
1635277800$228.22$228.25$228.155$228.17132,022$229.207145
1635277860$228.17$228.18$228.08$228.1097,152$229.201171
1635277920$228.10$228.13$228.05$228.0671,589$229.196593
1635277980$228.055$228.13$228.01$228.02117,870$229.189132
1635278040$228.01$228.13$227.98$228.11120,602$229.181293
1635278100$228.10$228.10$227.935$227.9787,924$229.175588
1635278160$227.97$228.02$227.92$228.0168,274$229.170997
1635278220$228.0188$228.08$227.99$228.00121,309$229.163195
1635278280$228.005$228.045$227.96$227.97129,080$229.154906
1635278340$227.96$228.09$227.84$227.87413,712$229.129314
1635278400$227.90$227.91$227.80$227.86321,746$229.105852
1635278460$228.06$228.07$227.96$227.9810,365$229.105351
1635278520$228.00$228.09$227.99$228.088,793$229.104957
1635278580$228.06$228.06$228.00$228.006,959$229.104632
1635278640$228.03$228.03$227.91$227.9223,550$229.106819
1635278700$227.97$228.00$227.97$228.00364$229.106799
1635278760$227.97$227.97$227.90$227.92835$229.106757
1635278820$227.97$228.00$227.96$227.9629,865$229.105364
1635278880$227.92$227.93$227.89$227.89438$229.105341
1635278940$227.8413$227.96$227.8413$227.94176,411$229.096145
1635279000$227.93$228.02$227.90$228.022,113$229.096031
1635279060$228.02$228.02$227.94$227.941,606$229.095953
1635279120$227.94$227.95$227.92$227.954,499$229.095728
1635279180$227.91$227.91$227.84$227.84941$229.095675
1635279240$227.84$227.88$227.82$227.855,914$229.095366
1635279300$227.84$227.86$227.84$227.8451,298$229.092718
1635279360$227.86$227.86$227.86$227.86200$229.092708
1635279420$227.88$227.93$227.87$227.8816,374$229.091918
1635279480$227.84$227.86$227.82$227.8614,518$229.091169
1635279540$227.85$227.88$227.81$227.887,607$229.107325
1635279600$227.86$227.86$227.79$227.8025,194$229.105969
1635279660$227.80$227.81$227.76$227.7913,352$229.105249
1635279720$227.80$227.80$227.78$227.781,121$229.10519
1635279780$227.7896$227.80$227.77$227.773,280$229.105006