IWM Historical Intraday Prices

One-Minute OHLCV Data From July 16, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626423780$217.87$217.87$217.87$217.87250$217.873122
1626424080$218.03$218.03$218.03$218.03250$217.948689
1626424260$218.05$218.05$218.05$218.05200$217.97687
1626424620$218.23$218.23$218.23$218.23999$218.128708
1626424980$218.30$218.30$218.30$218.30100$218.139703
1626425040$218.34$218.34$218.34$218.34100$218.152194
1626425460$218.47$218.50$218.47$218.493,000$218.348683
1626425940$218.67$218.67$218.67$218.67900$218.398771
1626426000$218.65$218.65$218.65$218.654,000$218.497131
1626426300$218.65$218.68$218.65$218.673,200$218.534996
1626426420$218.72$218.72$218.72$218.72100$218.536581
1626426480$218.74$218.74$218.74$218.74600$218.545077
1626426600$218.70$218.70$218.70$218.70300$218.548268
1626426660$218.80$218.80$218.80$218.80500$218.557631
1626426720$218.84$218.84$218.84$218.84999$218.575974
1626426780$218.85$218.85$218.85$218.851,000$218.591743
1626426900$219.00$219.00$219.00$219.00300$218.601458
1626426960$218.90$218.90$218.90$218.90100$218.603122
1626427440$218.59$218.59$218.59$218.59270$218.602909
1626427620$218.60$218.60$218.60$218.60500$218.602831
1626427920$218.54$218.54$218.54$218.54300$218.601843
1626427980$218.50$218.50$218.50$218.50100$218.601312
1626428040$218.52$218.52$218.52$218.52100$218.60089
1626428160$218.62$218.62$218.62$218.62700$218.60156
1626428820$218.53$218.53$218.52$218.52800$218.59876
1626429000$218.67$218.67$218.67$218.67700$218.601077
1626429060$218.65$218.65$218.65$218.65200$218.601672
1626429360$218.38$218.38$218.38$218.38100$218.600405
1626429600$218.57$218.57$218.57$218.57100$218.600267
1626429720$218.64$218.64$218.64$218.64750$218.601575
1626429780$218.66$218.66$218.66$218.66750$218.60341
1626430440$218.27$218.27$218.27$218.27300$218.597876
1626430860$218.25$218.25$218.19$218.19900$218.583996
1626431100$218.20$218.20$218.20$218.20600$218.574828
1626432180$218.40$218.40$218.40$218.40500$218.570901
1626432240$218.49$218.49$218.49$218.49500$218.569384
1626432300$218.49$218.59$218.49$218.591,500$218.568707
1626432480$218.55$218.56$218.55$218.561,950$218.56774
1626432600$218.54$218.54$218.54$218.54100$218.567451
1626432900$218.50$218.50$218.50$218.50100$218.567231
1626433140$218.56$218.57$218.56$218.571,000$218.567097
1626433200$218.54$218.68$218.54$218.632,575$218.572628
1626433260$218.63$218.64$218.63$218.64900$218.574227
1626433320$218.65$218.65$218.65$218.651,000$218.576467
1626433560$218.73$218.73$218.72$218.72800$218.580177
1626433620$218.70$218.70$218.70$218.70100$218.580494
1626433680$218.66$218.66$218.66$218.66100$218.580861
1626433740$218.69$218.69$218.69$218.69200$218.581433
1626433800$218.66$218.67$218.66$218.671,100$218.583789
1626433860$218.61$218.61$218.61$218.61200$218.583922
1626433980$218.55$218.58$218.52$218.54616$218.583267
1626434040$218.50$218.51$218.50$218.51200$218.582834
1626434100$218.51$218.51$218.51$218.51100$218.582627
1626434280$218.56$218.56$218.56$218.56100$218.582571
1626434400$218.56$218.70$218.56$218.701,800$218.586259
1626434520$218.60$218.60$218.60$218.60200$218.586324
1626434580$218.53$218.53$218.50$218.52800$218.585124
1626434700$218.50$218.51$218.50$218.502,100$218.581149
1626434820$218.52$218.52$218.52$218.52100$218.580895
1626435000$218.40$218.40$218.36$218.36339$218.578956
1626435060$218.39$218.43$218.39$218.431,300$218.574476
1626435120$218.40$218.42$218.40$218.422,100$218.567057
1626435300$218.40$218.40$218.40$218.40500$218.565383
1626435360$218.48$218.49$218.48$218.493,375$218.560321
1626435420$218.49$218.49$218.49$218.492,125$218.557638
1626435540$218.35$218.35$218.35$218.35500$218.555786
1626435900$218.30$218.30$218.30$218.30200$218.554423
1626436080$218.33$218.35$218.32$218.3510,225$218.519776
1626436620$218.27$218.27$218.27$218.27100$218.518931
1626436680$218.30$218.30$218.30$218.30100$218.518605
1626436740$218.29$218.29$218.28$218.281,600$218.513163
1626436800$218.6098$218.73$218.2701$218.388,508$218.511909
1626436860$218.25$218.25$218.20$218.20571$218.50914
1626436920$217.572$217.572$217.562$217.562350,000$217.738679
1626437040$218.39$218.39$218.39$218.39100$217.738838
1626437100$218.47$218.49$218.47$218.492,000$217.742414
1626437160$218.45$218.45$218.45$218.45100$217.742712
1626437220$218.44$218.44$218.44$218.44500$217.743519
1626437280$218.47$218.47$218.47$218.47150$217.74378
1626437340$218.48$218.48$218.48$218.48440$217.744631
1626437400$218.53$218.53$218.53$218.53500$217.745605
1626437460$218.54$218.66$218.53$218.5913,000$217.770122
1626437520$218.55$218.56$218.55$218.561,000$217.772163
1626437580$218.63$218.6501$218.62$218.6501996$217.774254
1626437640$218.69$218.69$218.65$218.65200$217.774738
1626437700$218.64$218.74$218.64$218.745,300$217.786072
1626437760$218.64$218.64$218.55$218.55700$217.787267
1626437820$218.57$218.59$218.56$218.59780$217.788649
1626437940$218.50$218.50$218.50$218.50300$217.789166
1626438000$218.55$218.59$218.54$218.5811,800$217.808995
1626438120$218.56$218.56$218.54$218.54200$217.809435
1626438180$218.57$218.57$218.57$218.57100$217.809598
1626438240$218.56$218.56$218.56$218.564,275$217.816429
1626438300$218.56$218.59$218.56$218.59980$217.81824
1626438360$218.59$218.59$218.56$218.565,554$217.827321
1626438420$218.53$218.53$218.52$218.521,100$217.828972
1626438480$218.53$218.53$218.51$218.521,150$217.830659
1626438540$218.49$218.50$218.47$218.47500$217.831415
1626438600$218.50$218.59$218.50$218.595,595$217.839987
1626438660$218.63$218.77$218.63$218.774,575$217.848637
1626438720$218.80$218.80$218.76$218.8010,169$217.867569
1626438780$218.71$218.71$218.65$218.654,900$217.875456
1626438840$218.62$218.62$218.59$218.601,100$217.877027
1626438900$218.59$218.76$218.58$218.763,384$217.882306
1626438960$218.78$218.81$218.77$218.81850$217.884117
1626439020$218.79$218.87$218.79$218.81800$217.885812
1626439140$218.87$218.88$218.86$218.88800$217.888081
1626439200$218.98$219.10$218.98$219.0317,015$217.926266
1626439260$219.03$219.04$219.03$219.041,310$217.929198
1626439320$219.09$219.28$219.08$219.2811,182$217.955222
1626439380$219.26$219.26$219.21$219.21400$217.957248
1626439440$219.39$219.43$219.36$219.4012,744$217.990531
1626439500$219.39$219.50$219.39$219.486,375$218.00786
1626439560$219.42$219.49$219.41$219.497,499$218.027106
1626439620$219.59$219.80$219.59$219.7535,189$218.124208
1626439680$219.75$220.035$219.75$219.9133,815$218.221984
1626439740$219.93$219.93$219.89$219.893,896$218.23255
1626439800$219.88$219.96$219.88$219.9324,450$218.295242
1626439860$219.80$219.80$219.77$219.771,200$218.298525
1626439920$219.70$219.70$219.70$219.70900$218.300879
1626439980$219.75$219.75$219.72$219.72600$218.302751
1626440040$219.73$219.75$219.73$219.751,719$218.306837
1626440100$219.74$219.79$219.74$219.773,606$218.31505
1626440160$219.78$219.83$219.78$219.83510$218.316353
1626440220$219.78$219.78$219.78$219.782,070$218.320782
1626440280$219.73$219.73$219.68$219.68500$218.322157
1626440340$219.72$219.72$219.70$219.701,598$218.325594
1626440400$219.73$219.84$219.73$219.792,976$218.332299
1626440460$219.72$219.79$219.70$219.792,700$218.33784
1626440520$219.77$219.77$219.77$219.77100$218.338303
1626440580$219.77$219.78$219.72$219.782,750$218.344121
1626440640$219.78$219.78$219.75$219.752,000$218.348395
1626440700$219.75$219.76$219.74$219.761,907$218.352478
1626440760$219.74$219.74$219.70$219.729,731$218.371561
1626440820$219.73$219.73$219.68$219.681,250$218.374006
1626440880$219.64$219.65$219.64$219.65250$218.375122
1626440940$219.59$219.59$219.59$219.59200$218.375785
1626441000$219.62$219.68$219.60$219.6526,593$218.42159
1626441060$219.651$219.67$219.65$219.672,500$218.425783
1626441120$219.74$219.74$219.74$219.74300$218.426538
1626441180$219.72$219.72$219.72$219.72100$218.426896
1626441300$219.70$219.75$219.70$219.754,199$218.434328
1626441360$219.73$219.73$219.70$219.701,400$218.436895
1626441420$219.69$219.69$219.6701$219.67011,150$218.439034
1626441480$219.71$219.71$219.69$219.711,700$218.44206
1626441540$219.70$219.70$219.64$219.642,700$218.446662
1626441600$219.60$219.60$219.5999$219.5999700$218.447873
1626441720$219.54$219.58$219.52$219.582,600$218.45176
1626441780$219.60$219.76$219.60$219.761,501$218.454347
1626441840$219.83$219.85$219.83$219.853,056$218.460563
1626441900$219.85$219.99$219.85$219.9614,443$218.488162
1626441960$219.99$220.05$219.95$219.9813,181$218.514828
1626442020$219.80$219.80$219.79$219.79200$218.515156
1626442080$219.78$219.78$219.70$219.701,978$218.518523
1626442140$219.81$219.99$219.81$219.8236,622$218.580807
1626442200$219.83$219.88$219.28$219.38274,972$219.649484
1626442260$219.43$219.43$219.15$219.27146,944$219.505453
1626442320$219.275$219.34$219.06$219.06115,136$219.439407
1626442380$219.07$219.35$218.95$219.31165,194$219.380209
1626442440$219.31$219.505$219.09$219.34136,439$219.370346
1626442500$219.32$219.52$219.14$219.15118,282$219.369553
1626442560$219.14$219.32$218.92$218.96110,972$219.348076
1626442620$218.97$219.09$218.84$219.0096,287$219.316495
1626442680$219.00$219.13$218.92$218.9673,550$219.298384
1626442740$218.96$218.98$218.84$218.8698,830$219.267933
1626442800$218.85$219.00$218.74$218.8599,058$219.238981
1626442860$218.86$219.15$218.835$218.98123,909$219.219654
1626442920$219.02$219.18$218.88$219.1675,663$219.210575
1626442980$219.13$219.31$219.05$219.3083,481$219.209026
1626443040$219.33$219.35$219.07$219.16109,336$219.207013
1626443100$219.16$219.45$219.14$219.38300,961$219.224852
1626443160$219.38$219.40$219.18$219.24142,840$219.22918
1626443220$219.265$219.27$218.695$218.70251,037$219.21392
1626443280$218.70$218.89$218.65$218.7586,771$219.200312
1626443340$218.72$218.74$218.44$218.495115,398$219.173347
1626443400$218.49$218.685$218.39$218.46105,147$219.150017
1626443460$218.45$218.62$218.42$218.55110,931$219.126473
1626443520$218.58$218.77$218.39$218.41573,881$219.112977
1626443580$218.43$218.79$218.35$218.6367,894$219.101363
1626443640$218.625$218.8089$218.54$218.7977,265$219.090587
1626443700$218.805$219.0055$218.78$218.87104,264$219.083439
1626443760$218.87$218.89$218.7202$218.8055,561$219.078972
1626443820$218.805$218.805$218.51$218.5766,451$219.070344
1626443880$218.56$218.61$218.45$218.4664,263$219.059956
1626443940$218.465$218.71$218.46$218.6260,348$219.051748
1626444000$218.62$218.715$218.415$218.4881,641$219.04055
1626444060$218.48$218.49$218.135$218.1687,317$219.022499
1626444120$218.17$218.35$218.15$218.3392,352$219.003809
1626444180$218.33$218.39$218.13$218.20112,005$218.982439
1626444240$218.20$218.26$218.06$218.230170,515$218.96803
1626444300$218.23$218.29$218.16$218.23102,562$218.949154
1626444360$218.24$218.28$218.14$218.24573,489$218.936113
1626444420$218.2399$218.25$218.0816$218.0931267,061$218.888949
1626444480$218.0916$218.092$217.93$218.00554,192$218.878086
1626444540$218.0001$218.02$217.835$217.85548,879$218.867314
1626444600$217.86$217.99$217.77$217.87160,515$218.832798
1626444660$217.845$217.895$217.77$217.825106,246$218.810549
1626444720$217.83$217.84$217.65$217.6783,249$218.792303
1626444780$217.67$217.947$217.65$217.79161,169$218.759409
1626444840$217.7686$217.84$217.65$217.6753,163$218.748498
1626444900$217.67$217.74$217.465$217.6271,256$218.732239
1626444960$217.62$217.71$217.30$217.34133,764$218.700078
1626445020$217.34$217.48$217.27$217.28201,195$218.650607
1626445080$217.285$217.37$217.26$217.2699215,040$218.599435
1626445140$217.27$217.39$217.21$217.39137,758$218.567996
1626445200$217.40$217.50$217.23$217.24128,841$218.542113
1626445260$217.25$217.35$217.12$217.16110,547$218.517729
1626445320$217.16$217.19$216.93$216.9595,191$218.494774
1626445380$216.93$217.05$216.88$216.9988,374$218.473077
1626445440$216.98$216.98$216.75$216.83584,182$218.45157
1626445500$216.8499$216.855$216.56$216.6172,604$218.431724
1626445560$216.60$216.95$216.59$216.9492,481$218.407613
1626445620$216.95$216.98$216.79$216.79106,999$218.3826
1626445680$216.81$216.94$216.7101$216.78279,654$218.320563
1626445740$216.77$216.82$216.67$216.6749,591$218.309188
1626445800$216.66$217.2009$216.62$217.16122,572$218.285502
1626445860$217.16$217.45$217.15$217.34596,053$218.272811
1626445920$217.36$217.47$217.3258$217.4059,105$218.265591
1626445980$217.40$217.54$217.25$217.4875,527$218.256339
1626446040$217.48$217.59$217.44$217.5677,333$218.248649
1626446100$217.54$217.63$217.425$217.45114,201$218.237596
1626446160$217.47$217.485$217.21$217.2585,883$218.227521
1626446220$217.26$217.33$217.11$217.2182,578$218.216154
1626446280$217.22$217.52$217.21$217.4063,412$218.209287
1626446340$217.39$217.51$217.34$217.4333,210$218.205959
1626446400$217.44$217.44$217.28$217.3274,377$218.197719
1626446460$217.35$217.51$217.30$217.4982,598$218.189217
1626446520$217.50$217.57$217.37$217.3764,040$218.18375
1626446580$217.36$217.42$217.22$217.3856,467$218.177735
1626446640$217.41$217.42$217.27$217.4027,841$218.174825
1626446700$217.40$217.49$217.32$217.4588,562$218.166543
1626446760$217.44$217.49$217.3001$217.3326,699$218.164044
1626446820$217.32$217.3225$217.1549$217.1731,184$218.160465
1626446880$217.17$217.30$217.12$217.1738,221$218.155965
1626446940$217.17$217.22$217.06$217.1850,619$218.149756
1626447000$217.20$217.39$217.20$217.3974,357$218.142117
1626447060$217.40$217.53$217.31$217.49191,729$218.12586
1626447120$217.53$217.62$217.52$217.5944,863$218.123052
1626447180$217.60$217.76$217.50$217.6659,283$218.119647
1626447240$217.65$217.81$217.62$217.78556,184$218.117293
1626447300$217.77$217.78$217.70$217.71526,054$218.116161
1626447360$217.70$217.86$217.67$217.8433,586$218.114746
1626447420$217.81$217.8401$217.75$217.7626,644$218.113798
1626447480$217.77$217.78$217.585$217.6246,155$218.111478
1626447540$217.60$217.72$217.50$217.7055,532$218.108285
1626447600$217.70$217.825$217.63$217.6948,037$218.106292
1626447660$217.68$217.68$217.54$217.5421,138$218.105124
1626447720$217.54$217.57$217.435$217.4970,112$218.100244
1626447780$217.51$217.54$217.34$217.3966,028$218.095402
1626447840$217.38$217.395$217.13$217.18143,217$218.082661
1626447900$217.1828$217.33$217.115$217.1271,286$218.075809
1626447960$217.14$217.20$216.98$217.2095,151$218.065853
1626448020$217.19$217.42$217.185$217.4059,668$218.061172
1626448080$217.41$217.47$217.31$217.4545,950$218.057902
1626448140$217.46$217.555$217.34$217.3860,789$218.054211
1626448200$217.37$217.525$217.29$217.4927,687$218.052406
1626448260$217.49$217.605$217.49$217.589917,270$218.051511
1626448320$217.58$217.73$217.55$217.7184,470$218.048037
1626448380$217.73$217.76$217.57$217.6377,167$218.04486
1626448440$217.63$217.72$217.59$217.67553,265$218.042673
1626448500$217.67$217.71$217.48$217.48106,709$218.037579
1626448560$217.48$217.62$217.43$217.5353,236$218.034835
1626448620$217.54$217.63$217.53$217.5866,872$218.031864
1626448680$217.58$217.76$217.58$217.7638,373$218.030443
1626448740$217.76$217.76$217.67$217.7141,358$218.029163
1626448800$217.70$217.78$217.70$217.7828,895$218.028401
1626448860$217.78$217.80$217.7014$217.7736,775$218.027471
1626448920$217.77$217.9181$217.7599$217.83590,056$218.026
1626448980$217.8501$217.875$217.78$217.8466,695$218.024721
1626449040$217.835$217.91$217.8301$217.8650,579$218.02397
1626449100$217.87$217.92$217.82$217.900136,278$218.023419
1626449160$217.90$218.00$217.90$217.9364,399$218.023021
1626449220$217.93$217.965$217.91$217.9635,218$218.022742
1626449280$217.96$217.96$217.82$217.8241,910$218.022245
1626449340$217.82$217.82$217.685$217.7356,803$218.020732
1626449400$217.725$217.92$217.70$217.8245,501$218.019915
1626449460$217.85$217.93$217.835$217.8918,532$218.019674
1626449520$217.90$217.95$217.80$217.8461,031$218.018744
1626449580$217.835$217.97$217.835$217.9621,619$218.018558
1626449640$217.96$218.01$217.93$218.00530,867$218.018397
1626449700$218.00$218.07$217.98$218.0567,575$218.01843
1626449760$218.06$218.095$218.0199$218.0853,862$218.018645
1626449820$218.08$218.13$218.07$218.1126,173$218.018844
1626449880$218.12$218.25$218.08$218.2557,745$218.019595
1626449940$218.25$218.30$218.16$218.3084,261$218.021239
1626450000$218.295$218.38$218.28$218.3662,650$218.023052
1626450060$218.36$218.58$218.36$218.5749,778$218.025244
1626450120$218.57$218.62$218.44$218.45130,568$218.031341
1626450180$218.46$218.50$218.34$218.4261,768$218.033425
1626450240$218.41$218.4499$218.37$218.3744,470$218.034907
1626450300$218.37$218.50$218.34$218.4955,196$218.036696
1626450360$218.48$218.50$218.315$218.3368,326$218.038899
1626450420$218.31$218.35$218.24$218.27576,525$218.040539
1626450480$218.28$218.32$218.25$218.26530,096$218.041175
1626450540$218.27$218.29$218.22$218.2328,900$218.041675
1626450600$218.23$218.265$218.21$218.22520,879$218.042013
1626450660$218.21$218.295$218.16$218.2228,321$218.042467
1626450720$218.22$218.28$218.18$218.2620,836$218.042819
1626450780$218.26$218.295$218.17$218.1828,689$218.043322
1626450840$218.18$218.31$218.16$218.3043,827$218.044129
1626450900$218.30$218.335$218.25$218.2861,423$218.045462
1626450960$218.30$218.41$218.30$218.3058,090$218.04702
1626451020$218.3122$218.33$218.25$218.2831,601$218.047655
1626451080$218.28$218.33$218.26$218.2725,316$218.04816
1626451140$218.26$218.38$218.26$218.3815,534$218.048506
1626451200$218.39$218.40$218.235$218.2429,604$218.049227
1626451260$218.25$218.34$218.23$218.3022,015$218.049635
1626451320$218.29$218.32$218.105$218.1144,410$218.050287
1626451380$218.12$218.125$217.99$218.0133,351$218.050315
1626451440$218.01$218.0101$217.92$217.9244,363$218.049986
1626451500$217.94$217.95$217.84$217.89517,836$218.049747
1626451560$217.885$217.96$217.84$217.8918,283$218.04953
1626451620$217.88$217.97$217.85$217.9421,284$218.049303
1626451680$217.94$217.98$217.86$217.9543,389$218.048806
1626451740$217.9581$217.98$217.91$217.9416,719$218.048676
1626451800$217.95$218.16$217.95$218.158142,334$218.048773
1626451860$218.16$218.16$218.09$218.1125,194$218.048921
1626451920$218.11$218.16$218.0819$218.1119,315$218.049028
1626451980$218.11$218.1481$218.04$218.0747,478$218.049134
1626452040$218.06$218.06$218.0201$218.0610,827$218.04913
1626452100$218.05$218.07$218.00$218.0413,431$218.049106
1626452160$218.03$218.05$217.99$218.02524,527$218.049044
1626452220$218.03$218.07$217.9901$218.066,763$218.049038
1626452280$218.05$218.05$217.965$217.9729,115$218.048888
1626452340$217.99$218.05$217.9819$218.01515,578$218.048848
1626452400$218.02$218.03$217.9919$218.016,821$218.048829
1626452460$218.00$218.01$217.96$218.0126,960$218.048703
1626452520$217.995$218.02$217.94$218.00515,577$218.048614
1626452580$218.00$218.01$217.92$217.9519,951$218.048449
1626452640$217.93$217.93$217.80$217.8014,912$218.048226
1626452700$217.78$217.81$217.7219$217.7423,252$218.047695
1626452760$217.73$217.73$217.60$217.6641,749$218.046424
1626452820$217.66$217.6781$217.595$217.6714,700$218.045952
1626452880$217.66$217.73$217.645$217.7217,159$218.045493
1626452940$217.74$217.80$217.72$217.7826,566$218.044923
1626453000$217.78$217.79$217.69$217.7645,817$218.0438
1626453060$217.77$217.81$217.65$217.6976,689$218.041915
1626453120$217.70$217.70$217.63$217.64531,254$218.041004
1626453180$217.65$217.70$217.62$217.6950,395$218.039493
1626453240$217.70$217.73$217.66$217.6613,665$218.039135
1626453300$217.655$217.68$217.63$217.6517,804$218.038614
1626453360$217.64$217.66$217.53$217.5532,778$218.037497
1626453420$217.54$217.62$217.52$217.5229,532$218.036476
1626453480$217.52$217.5881$217.50$217.5226,241$218.035465
1626453540$217.54$217.56$217.42$217.4325,632$218.034323
1626453600$217.44$217.51$217.405$217.41522,695$218.033331
1626453660$217.41$217.42$217.345$217.4058,426$218.03037
1626453720$217.41$217.465$217.38$217.3824,789$218.029248
1626453780$217.38$217.42$217.35$217.4213,900$218.028581
1626453840$217.43$217.48$217.41$217.45100,267$218.024235
1626453900$217.45$217.5399$217.44$217.44133,423$218.01868
1626453960$217.45$217.45$217.29$217.3062,726$218.015759
1626454020$217.30$217.30$217.17$217.1847,158$218.012996
1626454080$217.20$217.30$217.08$217.0850,178$218.009886
1626454140$217.0816$217.18$217.08$217.1466,936$218.005585
1626454200$217.14$217.14$217.02$217.1242,488$218.002698
1626454260$217.13$217.183$217.13$217.17520,302$218.001451
1626454320$217.185$217.285$217.18$217.2723,087$218.000186
1626454380$217.265$217.39$217.2501$217.3724,912$217.99899
1626454440$217.37$217.3914$217.3001$217.311116,530$217.998215
1626454500$217.32$217.43$217.32$217.42538,463$217.996488
1626454560$217.41$217.41$217.29$217.320129,500$217.995069
1626454620$217.31$217.36$217.30$217.3422,954$217.994001
1626454680$217.35$217.42$217.345$217.3728,815$217.992756
1626454740$217.38$217.42$217.305$217.3434,379$217.991194
1626454800$217.34$217.40$217.32$217.3325,940$217.990004
1626454860$217.32$217.34$217.235$217.2649,758$217.987529
1626454920$217.27$217.39$217.27$217.3837,769$217.985817
1626454980$217.36$217.40$217.3399$217.34522,477$217.984822
1626455040$217.34$217.39$217.33$217.3813,168$217.984248
1626455100$217.37$217.38$217.33$217.3312,899$217.983673
1626455160$217.325$217.33$217.21$217.2131,515$217.982087
1626455220$217.21$217.26$217.19$217.2031,023$217.980405
1626455280$217.19$217.24$217.175$217.2019,342$217.97934
1626455340$217.21$217.215$217.095$217.1236,900$217.977145
1626455400$217.11$217.15$217.06$217.06122,451$217.975774
1626455460$217.0602$217.105$217.02$217.02520,857$217.974445
1626455520$217.025$217.0299$216.93$217.02596,356$217.967763
1626455580$217.03$217.09$217.02$217.0232,303$217.965732
1626455640$217.00$217.06$216.99$217.0018,422$217.964544
1626455700$216.99$216.99$216.88$216.9118,171$217.963246
1626455760$216.91$216.95$216.88$216.9329,764$217.961101
1626455820$216.94$217.04$216.94$217.0328,435$217.959237
1626455880$217.02$217.02$216.86$216.87530,556$217.957079
1626455940$216.89$216.94$216.88$216.8944,155$217.95391
1626456000$216.89$216.96$216.83$216.9534,108$217.95139
1626456060$216.96$216.985$216.915$216.9424,425$217.949728
1626456120$216.95$216.97$216.89$216.8914,308$217.948731
1626456180$216.90$216.91$216.78$216.79523,409$217.946937
1626456240$216.79$216.815$216.7101$216.740119,982$217.945309
1626456300$216.75$216.785$216.7099$216.7613,438$217.94423
1626456360$216.76$216.8153$216.73$216.7419,198$217.94269
1626456420$216.75$216.75$216.60$216.61185,234$217.92694
1626456480$216.625$216.625$216.515$216.5738,199$217.923452
1626456540$216.55$216.61$216.49$216.5070,280$217.917246
1626456600$216.493$216.56$216.4504$216.45542,527$217.913296
1626456660$216.45$216.545$216.44$216.5221,825$217.911221
1626456720$216.52$216.52$216.265$216.285203,795$217.890606
1626456780$216.28$216.29$216.16$216.1861,349$217.883969
1626456840$216.19$216.30$215.985$216.00163,258$217.865251
1626456900$216.00$216.10$215.97$216.04166,170$217.845631
1626456960$216.04$216.17$216.00$216.1430,356$217.842291
1626457020$216.13$216.28$216.10$216.24553,292$217.836836
1626457080$216.2599$216.30$216.23$216.2517,434$217.835097
1626457140$216.26$216.265$216.22$216.2325,917$217.832507
1626457200$216.22$216.285$216.13$216.1630,100$217.829384
1626457260$216.16$216.1925$216.13$216.1831,069$217.826147
1626457320$216.17$216.17$215.9601$216.0047,956$217.820828
1626457380$216.00$216.08$215.97$216.0743,510$217.815978
1626457440$216.08$216.12$216.04$216.0918,865$217.813955
1626457500$216.09$216.17$216.07$216.1424,781$217.811322
1626457560$216.14$216.15$216.05$216.0815,789$217.809651
1626457620$216.10$216.11$216.01$216.1140,236$217.805315
1626457680$216.10$216.12$216.0299$216.0511,388$217.804095
1626457740$216.05$216.1399$216.04$216.066638,246$217.799995
1626457800$216.05$216.10$215.93$215.9942,714$217.7953
1626457860$216.00$216.05$215.95$216.0544,880$217.790357
1626457920$216.04$216.08$216.0211$216.0756,299$217.784358
1626457980$216.08$216.08$216.015$216.019915,471$217.782709
1626458040$216.01$216.0199$215.97$215.979921,102$217.780392
1626458100$215.97$216.05$215.96$216.0514,954$217.778775
1626458160$216.06$216.09$216.03$216.0928,435$217.775788
1626458220$216.10$216.26$216.10$216.1626,375$217.77324
1626458280$216.165$216.165$216.03$216.0917,870$217.771401
1626458340$216.10$216.155$216.02$216.04118,179$217.770563
1626458400$216.05$216.065$215.81$215.84116,760$217.757318
1626458460$215.8422$215.88$215.61$215.6273,060$217.748321
1626458520$215.61$215.68$215.58$215.6756,494$217.741135
1626458580$215.68$215.75$215.635$215.7026,535$217.737869
1626458640$215.70$215.7409$215.585$215.6464,424$217.72987
1626458700$215.64$215.67$215.51$215.62129,266$217.71343
1626458760$215.61$215.64$215.54$215.5956,298$217.706348
1626458820$215.59$215.79$215.56$215.779939,348$217.701658
1626458880$215.78$215.87$215.69$215.7032,930$217.697925
1626458940$215.72$215.795$215.70$215.76372,253$217.68973
1626459000$215.79$215.80$215.70$215.7361,737$217.682711
1626459060$215.735$215.83$215.72$215.8319,283$217.680573
1626459120$215.82$215.82$215.64$215.6729,958$217.677174
1626459180$215.68$215.74$215.61$215.63112,816$217.664277
1626459240$215.66$215.735$215.57$215.730136,457$217.659965
1626459300$215.74$215.8781$215.74$215.809929,993$217.656754
1626459360$215.81$215.91$215.74$215.89535,493$217.652994
1626459420$215.91$216.03$215.89$216.019938,507$217.649275
1626459480$216.03$216.16$216.03$216.13576,667$217.64249
1626459540$216.15$216.27$216.15$216.1567,092$217.637033
1626459600$216.15$216.19$216.12$216.1928,207$217.634664
1626459660$216.195$216.275$216.16$216.1742,501$217.631192
1626459720$216.17$216.18$216.03$216.0381,133$217.624056
1626459780$216.02$216.14$215.99$216.14111,101$217.614535
1626459840$216.15$216.29$216.15$216.2641,511$217.611299
1626459900$216.26$216.32$216.17$216.2155,058$217.607181
1626459960$216.22$216.26$216.17$216.2229,637$217.604892
1626460020$216.21$216.255$216.11$216.14548,392$217.601034
1626460080$216.14$216.16$215.97$215.9825,767$217.598784
1626460140$215.98$216.00$215.84$215.8645,233$217.594558
1626460200$215.84$216.01$215.79$215.9855,232$217.589493
1626460260$216.00$216.08$215.94$216.0733,517$217.58659
1626460320$216.06$216.075$215.95$215.9845,619$217.582646
1626460380$215.97$215.99$215.85$215.85561,682$217.576994
1626460440$215.87$216.02$215.84$216.0258,943$217.571686
1626460500$216.03$216.105$215.985$216.0954,708$217.567117
1626460560$216.08$216.24$216.06$216.2156,832$217.562726
1626460620$216.21$216.24$216.07$216.0720,684$217.561168
1626460680$216.07$216.07$216.01$216.0331,305$217.558601
1626460740$216.04$216.07$215.96$216.0244,616$217.55491
1626460800$216.02$216.13$216.00$216.1328,628$217.552599
1626460860$216.13$216.26$216.13$216.2134,486$217.550074
1626460920$216.21$216.25$216.10$216.23956,626$217.545895
1626460980$216.24$216.30$216.24$216.2541,706$217.543045
1626461040$216.26$216.27$216.04$216.1443,209$217.539819
1626461100$216.16$216.20$216.10$216.1442,719$217.536693
1626461160$216.13$216.17$216.02$216.0220,706$217.535111
1626461220$216.02$216.03$215.91$215.9329,285$217.532695
1626461280$215.92$215.99$215.84$215.85580,960$217.525814
1626461340$215.86$215.90$215.82$215.8225,632$217.523576
1626461400$215.81$215.82$215.67$215.7361,390$217.517803
1626461460$215.74$215.875$215.69$215.7237,766$217.51436
1626461520$215.73$215.75$215.635$215.6532,446$217.511231
1626461580$215.66$215.695$215.56$215.5932,708$217.508022
1626461640$215.57$215.6399$215.55$215.5628,149$217.505213
1626461700$215.57$215.66$215.555$215.6550,611$217.500202
1626461760$215.66$215.71$215.55$215.5759,420$217.494506
1626461820$215.60$215.64$215.57$215.5819,813$217.492584
1626461880$215.58$215.6238$215.45$215.4763,598$217.486095
1626461940$215.48$215.59$215.47$215.4863,438$217.479672
1626462000$215.48$215.50$215.26$215.2889,875$217.469945
1626462060$215.26$215.31$215.11$215.1794,073$217.458871
1626462120$215.15$215.189$215.01$215.0572,041$217.450256
1626462180$215.045$215.16$215.03$215.0374,401$217.441426
1626462240$215.03$215.05$214.95$214.960160,479$217.433971
1626462300$214.95$215.1281$214.94$215.03578,618$217.424553
1626462360$215.0355$215.1225$215.01$215.0333,792$217.420547
1626462420$215.02$215.05$214.955$214.960743,726$217.415242
1626462480$214.97$214.98$214.76$214.80116,193$217.400576
1626462540$214.81$215.03$214.805$214.99143,178$217.383053
1626462600$214.99$215.13$214.99$215.1083,199$217.373625
1626462660$215.10$215.2394$215.065$215.1950,559$217.368116
1626462720$215.15$215.15$214.85$214.8865,977$217.360374
1626462780$214.89$214.99$214.875$214.93591,085$217.349606
1626462840$214.94$215.11$214.87$215.0659,946$217.342762
1626462900$215.055$215.06$214.89$215.02122,424$217.328736
1626462960$215.04$215.14$215.04$215.1257,488$217.322535
1626463020$215.11$215.27$215.11$215.1649,998$217.317428
1626463080$215.16$215.295$215.16$215.24546,089$217.312839
1626463140$215.24$215.3301$215.22$215.32541,229$217.308847
1626463200$215.33$215.39$215.29$215.30599,903$217.299485
1626463260$215.31$215.40$215.28$215.3544,226$217.295394
1626463320$215.35$215.425$215.35$215.3881,076$217.288088
1626463380$215.40$215.44$215.38$215.3862,984$217.282542
1626463440$215.39$215.395$215.25$215.279983,493$217.274823
1626463500$215.28$215.31$215.11$215.1146,146$217.270319
1626463560$215.12$215.20$215.03$215.0576,191$217.262709
1626463620$215.05$215.155$215.01$215.0443,696$217.258269
1626463680$215.05$215.12$215.04$215.0445,411$217.253642
1626463740$215.03$215.14$214.96$215.0846,442$217.24884
1626463800$215.075$215.12$214.88$214.91100,639$217.238142
1626463860$214.91$214.975$214.85$214.9672,196$217.230342
1626463920$214.95$215.06$214.86$214.8678,271$217.222216
1626463980$214.87$215.16$214.87$215.1563,657$217.215733
1626464040$215.15$215.2601$215.07$215.109970,793$217.20914
1626464100$215.10$215.13$214.83$214.88122,988$217.196645
1626464160$214.90$215.01$214.83$214.85183,317$217.177844
1626464220$214.85$214.92$214.80$214.87120,017$217.165447
1626464280$214.85$214.8899$214.64$214.65144,350$217.149773
1626464340$214.64$214.73$214.62$214.6575,394$217.141457
1626464400$214.65$214.95$214.65$214.86149,296$217.126256
1626464460$214.88$215.03$214.88$214.9653,302$217.121208
1626464520$214.96$214.97$214.83$214.8881140,832$217.107606
1626464580$214.89$214.98$214.85$214.8681,507$217.099861
1626464640$214.87$214.87$214.67$214.67585,277$217.091162
1626464700$214.68$214.81$214.67$214.6988,134$217.082228
1626464760$214.68$214.705$214.52$214.52588,761$217.072782
1626464820$214.52$214.61$214.49$214.6172,715$217.064928
1626464880$214.62$214.62$214.52$214.5385,390$217.055873
1626464940$214.53$214.71$214.53$214.71116,809$217.043681
1626465000$214.72$214.85$214.56$214.59216,644$217.022212
1626465060$214.60$214.71$214.54$214.5692,865$217.012858
1626465120$214.55$214.71$214.47$214.66592,671$217.003354
1626465180$214.67$214.72$214.55$214.60113,982$216.992062
1626465240$214.61$214.90$214.61$214.83166,288$216.976913
1626465300$214.84$215.06$214.84$215.04287,611$216.953495
1626465360$215.04$215.08$214.96$215.00209,343$216.937194
1626465420$214.995$215.025$214.91$214.96208,038$216.9208
1626465480$214.96$215.04$214.85$214.86242,265$216.901664
1626465540$214.85$215.00$214.82$214.93472,432$216.865054
1626465600$214.95$214.95$214.92$214.94319,821$216.830756
1626465660$214.96$214.96$214.78$214.7833,165$216.82871
1626465720$214.78$214.89$214.75$214.89115,223$216.835478
1626465780$214.90$214.91$214.86$214.8741,026$216.830367
1626465840$214.85$214.89$214.81$214.859,296$216.829825
1626465900$214.91$214.91$214.75$214.75126,976$216.82236
1626465960$214.75$214.90$214.75$214.9066,260$216.818492
1626466020$215.00$215.00$214.81$214.8436,350$216.81649
1626466080$214.83$217.582$214.77$214.77149,762$216.817869
1626466140$214.77$214.77$214.70$214.7016,323$216.816852
1626466200$214.69$215.00$214.68$214.6934,007$216.814847
1626466260$214.70$214.8762$214.64$214.64401,741$216.777418
1626466320$214.65$214.66$214.62$214.639,226$216.776845
1626466380$214.64$214.71$214.62$214.6553,734$216.773569
1626466440$214.63$214.63$214.50$214.5767,160$216.769233
1626466500$214.55$214.73$214.55$214.733,673$216.768989
1626466560$214.72$214.76$214.72$214.759,538$216.768419
1626466620$214.71$214.71$214.62$214.62931$216.84141
1626466680$214.65$214.65$214.64$214.648,199$216.840888
1626466740$214.61$214.61$214.58$214.58700$216.840836
1626466800$214.61$214.62$214.61$214.62586$216.840797
1626466860$214.62$214.66$214.61$214.661,600$216.840694
1626466920$214.67$214.67$214.65$214.651,777$216.84058
1626466980$214.64$214.64$214.62$214.621,100$216.84051
1626467040$214.64$214.67$214.63$214.678,049$216.84001
1626467100$214.67$214.68$214.67$214.681,275$216.839929
1626467160$214.67$214.69$214.67$214.69600$216.839891
1626467220$214.67$214.68$214.67$214.676,950$216.839461
1626467280$214.66$214.66$214.66$214.66500$216.839429
1626467340$214.65$214.65$214.64$214.641,100$216.83936
1626467400$214.58$214.58$214.54$214.546,850$216.838914
1626467460$214.52$214.52$214.50$214.502,300$216.838754
1626467520$214.51$214.51$214.51$214.51100$216.841454
1626467580$214.57$214.61$214.57$214.611,199$216.841377
1626467640$214.62$214.62$214.62$214.62100$216.84137
1626467700$214.62$214.63$214.62$214.63300$216.841351
1626467820$214.74$214.74$214.74$214.74700$216.841295
1626467880$214.75$214.76$214.74$214.763,100$216.841091
1626467940$214.76$214.76$214.74$214.74300$216.841071
1626468000$214.79$214.82$214.79$214.814,100$216.840825
1626468060$214.82$214.82$214.80$214.803,290$216.840634
1626468120$214.82$214.82$214.82$214.82400$216.840611
1626468180$214.84$214.86$214.84$214.865,600$216.84029
1626468240$214.87$214.87$214.868$214.8685,000$216.840006
1626468300$214.87$214.87$214.87$214.872,500$216.839865
1626468360$214.85$214.87$214.85$214.87300$216.839848
1626468420$214.89$214.95$214.89$214.926,300$216.841124
1626468480$214.88$214.89$214.88$214.891,500$216.841039
1626468540$214.94$214.97$214.94$214.966,000$216.840713
1626468600$214.98$215.04$214.98$215.001,700$216.840618
1626468660$215.03$215.03$214.94$214.94572,700$216.81026
1626468720$214.95$214.97$214.95$214.961,762$216.810168
1626468840$214.96$214.97$214.96$214.972,038$216.81006
1626469140$214.90$214.90$214.86$214.893,250$216.809876
1626469200$214.97$214.97$214.97$214.97100$216.809871
1626469500$214.92$214.92$214.92$214.92900$216.841413
1626469860$214.92$214.92$214.80$214.8020,063$216.840274
1626469980$214.82$214.82$214.82$214.821,000$216.840217
1626470160$214.93$214.93$214.93$214.93299$216.840201
1626470580$214.90$214.93$214.90$214.902,070$216.841346
1626470760$214.93$214.93$214.93$214.93150$216.841337
1626470820$214.93$214.95$214.93$214.952,500$216.841203
1626470880$214.90$214.90$214.90$214.90150$216.841192
1626471000$214.95$214.95$214.95$214.95620$216.841159
1626471060$214.97$214.97$214.97$214.97300$216.841144
1626471180$214.95$214.95$214.95$214.954,298$216.84124
1626471420$214.95$214.95$214.95$214.95228,400$216.829213
1626471720$214.95$214.95$214.95$214.9535,428$216.82736
1626471900$214.95$214.95$214.95$214.95298,650$216.811895
1626472020$214.95$214.95$214.95$214.95212$216.841456
1626472260$214.94$214.94$214.94$214.94100$216.841447
1626474780$214.95$214.95$214.95$214.95400$216.841446
1626475500$214.86$214.86$214.86$214.86143$216.841416
1626476700$214.90$214.90$214.90$214.90486$216.841408
1626478500$214.95$215.00$214.95$215.00595$216.841429
1626478560$215.01$215.01$215.01$215.01100$216.841419
1626478620$215.01$215.05$215.01$215.016,503$216.841019
1626479520$214.90$214.90$214.90$214.90300$216.841446
1626479580$214.85$214.85$214.85$214.85422$216.841396
1626479880$215.19$215.19$215.19$215.19467$216.840609
1626479940$214.95$214.95$214.95$214.95432$216.840392