GOOG Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653035400$2251.00$2251.00$2251.00$2251.00153$2250.281254
1653043020$2245.00$2245.00$2245.00$2245.00101$2245.603651
1653045420$2241.00$2241.00$2241.00$2241.00194$2243.360378
1653045660$2242.00$2242.00$2242.00$2242.00400$2242.954239
1653046140$2236.00$2236.00$2236.00$2236.00250$2241.960846
1653048000$2239.00$2239.00$2239.00$2239.00100$2241.588896
1653052500$2238.9999$2238.9999$2238.9999$2238.9999100$2241.189245
1653053100$2240.50$2240.50$2240.50$2240.50100$2241.081489
1653053340$2240.18$2240.18$2240.18$2240.18100$2245.487
1653053400$2241.71$2251.00$2239.00$2239.0043,316$2242.112616
1653053460$2243.49$2245.71$2237.95$2239.382,096$2242.038244
1653053520$2237.95$2237.95$2232.55$2232.551,144$2241.850893
1653053580$2233.00$2243.20$2233.00$2239.912,300$2241.746558
1653053640$2240.15$2241.46$2238.91$2241.442,618$2241.658634
1653053700$2238.20$2238.20$2235.46$2235.65800$2241.52811
1653053760$2235.19$2236.35$2229.95$2230.802,570$2241.134516
1653053820$2231.41$2239.07$2231.41$2238.371,979$2240.959548
1653053880$2238.66$2238.66$2238.10$2238.10900$2240.916829
1653053940$2239.18$2243.48$2235.895$2242.972,533$2240.874436
1653054000$2239.57$2241.51$2236.00$2236.002,050$2240.81724
1653054060$2238.525$2243.00$2238.525$2239.811,300$2240.816073
1653054120$2241.625$2247.20$2241.625$2246.74023,024$2240.991728
1653054180$2248.77$2250.74$2248.77$2249.993,272$2241.389329
1653054240$2245.99$2245.99$2243.85$2243.852,000$2241.49304
1653054300$2246.66$2249.00$2241.09$2241.233,588$2241.591688
1653054360$2243.42$2243.83$2237.33$2238.761,826$2241.582859
1653054420$2240.00$2240.94$2238.3436$2238.34361,200$2241.549286
1653054480$2237.481$2242.775$2237.481$2241.91991,932$2241.537721
1653054540$2241.56$2242.625$2240.50$2242.151,600$2241.542437
1653054600$2242.42$2242.47$2238.96$2240.9151,720$2241.518256
1653054660$2242.93$2243.29$2239.94$2239.941,200$2241.515282
1653054720$2239.615$2242.95$2239.06$2242.95700$2241.5272
1653054780$2242.55$2242.55$2242.025$2242.0251,407$2241.536033
1653054840$2243.02$2245.00$2243.02$2245.00500$2241.5626
1653054900$2243.70$2244.76$2242.98$2244.75987$2241.580604
1653054960$2240.40$2241.395$2238.44$2241.272,525$2241.527246
1653055020$2238.46$2239.285$2238.07$2239.285400$2241.511978
1653055080$2236.31$2242.36$2236.31$2241.391,890$2241.493705
1653055140$2240.71$2241.28$2236.61$2237.3052,889$2241.434938
1653055200$2238.66$2240.50$2237.615$2238.152,281$2241.365034
1653055260$2239.38$2240.725$2235.70$2235.701,418$2241.332467
1653055320$2232.845$2234.52$2232.845$2234.52334$2241.283534
1653055380$2233.213$2235.50$2233.03$2233.03475$2241.232349
1653055440$2235.10$2236.86$2235.0375$2235.03751,418$2241.192752
1653055500$2236.53$2236.555$2235.00$2235.001,174$2241.107499
1653055560$2235.10$2235.12$2235.10$2235.12200$2241.125789
1653055620$2233.01$2233.01$2225.57$2227.2954,080$2240.689448
1653055680$2227.835$2227.835$2223.7939$2224.821,850$2240.41654
1653055740$2224.79$2226.74$2224.79$2226.321,000$2240.298287
1653055800$2224.365$2225.77$2223.25$2225.562,484$2239.95069
1653055860$2225.56$2225.625$2223.705$2225.001,100$2239.807401
1653055920$2223.30$2223.30$2219.29$2219.393,600$2239.202182
1653055980$2219.93$2219.93$2217.365$2217.3651,468$2238.962797
1653056040$2218.76$2218.76$2217.00$2218.53998$2238.799465
1653056100$2218.87$2220.4635$2217.23$2220.46351,100$2238.627554
1653056160$2220.49$2220.49$2218.40$2218.511,100$2238.389204
1653056220$2218.00$2219.71$2218.00$2218.52500$2238.313541
1653056280$2218.52$2218.554$2217.72$2217.83768$2238.211599
1653056340$2217.18$2217.18$2214.85$2215.001,018$2238.071554
1653056400$2214.99$2215.46$2214.18$2214.181,330$2237.778613
1653056460$2210.85$2211.26$2209.41$2209.411,413$2237.51578
1653056520$2210.59$2212.06$2210.5601$2210.56011,033$2237.313147
1653056580$2212.36$2212.43$2212.25$2212.301,000$2237.063493
1653056640$2214.135$2214.135$2212.51$2213.1475600$2237.008098
1653056700$2215.41$2216.2725$2214.01$2214.012,336$2236.623808
1653056760$2214.01$2215.11$2213.36$2213.701,600$2236.359447
1653056820$2214.95$2215.00$2213.57$2214.021,198$2236.140682
1653056880$2215.03$2219.047$2215.03$2219.0471,836$2235.89989
1653056940$2217.85$2219.0399$2216.27$2216.511,475$2235.716923
1653057000$2215.77$2216.10$2212.69$2214.5052,200$2235.342331
1653057060$2214.00$2214.00$2213.85$2213.85499$2235.27626
1653057120$2214.1875$2216.67$2214.1875$2216.67400$2235.245474
1653057180$2213.88$2214.786$2212.2784$2213.08680$2235.150854
1653057240$2212.00$2212.095$2211.85$2212.095400$2235.080366
1653057300$2210.86$2211.90$2210.00$2211.901,200$2234.887866
1653057360$2212.57$2213.19$2211.91$2213.19500$2234.791567
1653057420$2213.72$2215.09$2210.00$2210.561,650$2234.559853
1653057480$2212.06$2212.06$2212.06$2212.06100$2234.53541
1653057540$2211.8395$2211.8395$2211.245$2211.245315$2234.456035
1653057600$2211.24$2211.24$2210.00$2211.01600$2234.394533
1653057660$2211.88$2214.17$2211.88$2214.17600$2234.308914
1653057720$2212.80$2212.80$2212.80$2212.80100$2234.276923
1653057780$2213.19$2213.59$2212.39$2213.1751,100$2234.142745
1653057840$2214.38$2214.38$2214.00$2214.00400$2234.06559
1653057900$2211.15$2211.15$2210.00$2210.00723$2233.941864
1653057960$2210.70$2210.70$2210.00$2210.00397$2233.886862
1653058020$2208.19$2208.72$2205.4025$2208.50992,554$2233.464632
1653058080$2205.6788$2208.32$2205.6788$2208.32200$2233.43209
1653058140$2208.7019$2208.7019$2206.25$2207.131,192$2233.213384
1653058200$2208.24$2208.24$2207.64$2207.64700$2233.067437
1653058260$2204.97$2204.97$2196.02$2196.455,020$2232.043527
1653058320$2195.56$2199.89$2194.84$2199.891,656$2231.749665
1653058380$2198.085$2198.085$2196.92$2197.00400$2231.622843
1653058440$2199.06$2199.6099$2196.86$2196.861,050$2231.432371
1653058500$2196.4175$2196.4175$2196.4175$2196.4175100$2231.358155
1653058560$2196.45$2196.45$2196.45$2196.45400$2231.26366
1653058620$2195.81$2195.81$2194.09$2194.09841$2231.114248
1653058680$2194.29$2194.29$2194.19$2194.19200$2231.080983
1653058740$2193.19$2193.19$2187.02$2188.252,780$2230.383762
1653058800$2188.98$2191.05$2188.84$2190.901,012$2230.194441
1653058860$2190.51$2191.53$2188.87$2188.87600$2230.027588
1653058920$2189.00$2189.00$2186.99$2187.33500$2229.941329
1653058980$2188.33$2189.99$2188.01$2189.991,876$2229.483242
1653059040$2189.03$2189.03$2187.62$2187.62499$2229.335476
1653059100$2189.61$2190.01$2188.633$2189.251,400$2229.014048
1653059160$2188.31$2188.31$2186.4683$2187.70703$2228.84949
1653059220$2187.02$2188.505$2186.19$2186.192,092$2228.369931
1653059280$2185.105$2186.30$2182.447$2182.4472,329$2227.813361
1653059340$2183.01$2183.01$2181.4193$2181.4193365$2227.68266
1653059400$2183.95$2183.95$2181.00$2181.03500$2227.602575
1653059460$2180.85$2180.85$2177.52$2177.901,700$2227.161243
1653059520$2177.175$2178.47$2176.54$2177.961,900$2226.649311
1653059580$2178.75$2178.76$2178.61$2178.61400$2226.536552
1653059640$2180.5157$2180.93$2179.3377$2179.3377955$2226.29877
1653059700$2178.57$2179.2307$2178.02$2178.935400$2226.171341
1653059760$2178.177$2178.177$2178.177$2178.177100$2225.959326
1653059820$2175.23$2176.80$2175.02$2175.98800$2225.958681
1653059880$2176.12$2176.12$2173.06$2173.061,390$2225.54883
1653059940$2172.56$2175.84$2172.56$2174.961,365$2225.172727
1653060000$2174.72$2175.12$2173.36$2175.121,337$2224.801152
1653060060$2175.00$2175.00$2173.285$2173.2851,261$2224.496638
1653060120$2173.1401$2173.38$2172.10$2172.921,299$2224.147907
1653060180$2172.2322$2172.2322$2171.64$2171.64560$2223.942224
1653060240$2171.31$2172.20$2170.52$2170.563,427$2223.016992
1653060300$2170.59$2175.28$2170.54$2175.001,600$2222.664976
1653060360$2174.83$2177.97$2174.83$2177.971,200$2222.396382
1653060420$2177.8049$2179.64$2177.26$2178.67887$2222.19661
1653060480$2178.74$2179.46$2177.38$2179.001,058$2221.979372
1653060540$2178.54$2178.54$2177.54$2177.54200$2221.926725
1653060600$2177.04$2177.87$2176.17$2176.8452,074$2221.432812
1653060660$2177.025$2178.28$2177.025$2177.6451,400$2221.153203
1653060720$2177.09$2177.09$2175.00$2176.691,125$2220.937973
1653060780$2175.015$2176.2654$2173.32$2175.865916$2220.736502
1653060840$2175.03$2176.72$2173.0359$2176.3452,550$2220.166121
1653060900$2176.84$2176.95$2175.655$2176.23782,811$2219.567834
1653060960$2177.14$2177.14$2174.38$2174.56900$2219.381809
1653061020$2174.995$2175.00$2173.79$2175.00780$2219.187213
1653061080$2173.2611$2173.2611$2168.02$2168.803,554$2218.423585
1653061140$2169.62$2171.60$2168.02$2171.606,500$2216.987043
1653061200$2171.09$2175.105$2171.09$2175.1051,730$2216.675677
1653061260$2174.49$2174.67$2172.98$2172.981,100$2216.462278
1653061320$2173.045$2174.16$2173.01$2174.16300$2216.359823
1653061380$2172.82$2172.93$2170.22$2171.201,300$2216.152417
1653061440$2173.037$2173.037$2167.52$2167.66975$2215.95421
1653061500$2168.5902$2170.53$2168.33$2169.841,559$2215.639368
1653061560$2169.98$2169.98$2169.98$2169.98100$2215.620186
1653061620$2170.135$2171.65$2169.96$2171.132,795$2215.094996
1653061680$2171.33$2173.52$2170.04$2173.522,686$2214.539638
1653061740$2172.40$2172.40$2171.90$2171.965500$2214.501295
1653061800$2172.39$2172.39$2172.39$2172.39100$2214.485655
1653061920$2173.52$2175.09$2173.51$2175.091,000$2214.317782
1653061980$2174.48$2174.48$2170.22$2170.221,000$2214.147501
1653062040$2171.42$2171.43$2168.99$2168.99600$2214.032851
1653062100$2170.00$2170.00$2170.00$2170.00100$2214.014251
1653062160$2169.66$2171.02$2169.66$2170.961,100$2213.821032
1653062220$2169.795$2169.795$2168.585$2168.585300$2213.762057
1653062280$2168.3267$2169.83$2168.3267$2169.69500$2213.683023
1653062340$2170.26$2170.30$2167.38$2167.381,000$2213.452727
1653062400$2166.51$2168.59$2166.51$2168.59280$2213.44567
1653062460$2167.50$2167.81$2166.15$2167.46580$2213.33794
1653062520$2166.00$2167.42$2165.00$2166.88691,160$2213.115897
1653062580$2168.17$2169.00$2167.81$2167.81600$2212.962147
1653062640$2166.50$2167.91$2166.30$2166.30939$2212.826546
1653062700$2166.37$2167.12$2165.23$2166.481,136$2212.612543
1653062760$2166.01$2166.01$2164.295$2165.395825$2212.416067
1653062820$2164.05$2165.8658$2162.50$2163.244,336$2211.630453
1653062880$2161.00$2161.20$2157.03$2157.031,480$2211.334426
1653062940$2157.05$2157.36$2155.50$2155.503,142$2210.677205
1653063000$2155.20$2156.15$2147.67$2147.675,905$2209.332579
1653063060$2148.4025$2151.00$2148.375$2151.002,588$2208.750237
1653063120$2149.3612$2151.71$2148.685$2151.574,069$2207.864341
1653063180$2152.5917$2157.14$2152.5917$2157.063,204$2207.265223
1653063240$2156.975$2156.975$2155.53$2155.53500$2207.132174
1653063300$2154.965$2155.4529$2152.8186$2155.2251,700$2206.836809
1653063360$2153.98$2154.35$2151.25$2154.35445$2206.743897
1653063420$2151.615$2151.615$2151.615$2151.615100$2206.708305
1653063480$2152.93$2152.93$2151.32$2152.471,400$2206.44697
1653063540$2152.42$2152.52$2149.40$2149.402,200$2205.976385
1653063600$2148.895$2151.7475$2148.895$2150.1353,200$2205.401308
1653063660$2151.00$2151.15$2149.62$2150.001,279$2205.116911
1653063720$2150.92$2150.92$2149.50$2150.301,423$2204.861008
1653063780$2152.09$2152.09$2150.225$2150.2251,900$2204.492724
1653063840$2150.585$2153.5706$2150.585$2153.16743$2204.369301
1653063900$2151.98$2151.98$2149.75$2151.001,550$2204.104268
1653063960$2150.0338$2150.20$2148.93$2150.202,136$2203.703212
1653064020$2150.24$2150.24$2148.73$2148.732,511$2203.228453
1653064080$2149.80$2149.80$2149.80$2149.80200$2203.153114
1653064140$2150.66$2151.56$2150.60$2150.651,388$2202.950442
1653064260$2151.2942$2152.49$2151.00$2151.012,151$2202.587096
1653064320$2150.33$2152.14$2150.33$2151.222,200$2202.217664
1653064380$2151.66$2151.66$2150.17$2150.171,110$2202.020983
1653064440$2149.705$2150.50$2147.75$2147.781,580$2201.743364
1653064500$2146.34$2146.7695$2144.85$2145.63232,060$2201.371072
1653064560$2146.38$2147.52$2145.5001$2146.651,480$2201.080286
1653064620$2145.614$2145.614$2143.82$2144.593,700$2200.387102
1653064680$2144.9747$2144.9747$2141.40$2141.402,363$2199.992145
1653064740$2143.17$2144.34$2142.88$2142.905800$2199.85387
1653064800$2143.32$2143.36$2141.085$2141.0851,218$2199.61964
1653064860$2141.115$2141.97$2140.64$2140.641,581$2199.335848
1653064920$2140.00$2140.00$2136.27$2136.271,255$2199.100871
1653064980$2136.22$2138.23$2135.4168$2136.962,480$2198.570681
1653065040$2135.93$2135.93$2134.92$2135.00400$2198.517926
1653065100$2132.74$2132.74$2131.70$2131.812,499$2198.023672
1653065160$2130.91$2130.91$2128.31$2129.245900$2197.838269
1653065220$2128.15$2132.79$2127.46$2132.5652,935$2197.217213
1653065280$2133.94$2136.52$2133.94$2135.291,190$2196.966587
1653065340$2137.20$2139.34$2137.05$2139.341,300$2196.736776
1653065400$2138.59$2140.00$2138.56$2138.561,400$2196.513896
1653065460$2140.00$2140.12$2139.01$2139.922,185$2196.152662
1653065520$2140.21$2140.66$2138.00$2140.661,600$2195.839704
1653065580$2138.45$2139.18$2133.17$2133.96541,898$2195.546252
1653065640$2134.04$2135.50$2134.04$2134.53800$2195.38234
1653065700$2137.6161$2138.09$2135.79$2138.091,320$2195.158222
1653065760$2136.63$2140.18$2136.63$2138.625631$2195.021779
1653065820$2138.97$2138.97$2134.975$2134.9752,169$2194.692727
1653065880$2136.58$2136.58$2134.325$2135.69141,366$2194.428167
1653065940$2137.26$2138.08$2136.6977$2138.081,092$2194.268347
1653066000$2136.34$2136.58$2136.19$2136.48661$2194.154257
1653066060$2136.75$2136.75$2134.96$2135.11808$2194.008996
1653066120$2133.768$2134.64$2133.185$2134.251,065$2193.844985
1653066180$2134.00$2138.5282$2133.85$2137.601,693$2193.563828
1653066240$2136.50$2137.6545$2135.97$2136.415930$2193.378093
1653066300$2135.77$2136.43$2134.94$2136.43312$2193.34973
1653066360$2136.36$2138.43$2136.02$2136.02959$2193.206485
1653066420$2135.995$2135.995$2135.02$2135.307312$2193.129668
1653066480$2134.825$2134.825$2133.29$2133.60400$2193.066779
1653066540$2132.39$2132.45$2131.77$2132.19021,185$2192.859709
1653066600$2132.20$2133.74$2132.20$2133.74940$2192.717723
1653066660$2133.74$2134.07$2133.00$2134.071,452$2192.483108
1653066720$2133.90$2134.20$2133.90$2134.20402$2192.349061
1653066780$2135.16$2135.16$2135.16$2135.16100$2192.349404
1653066840$2136.785$2137.27$2135.27$2137.271,546$2192.154935
1653066900$2137.915$2137.98$2136.6802$2136.6802563$2192.058285
1653066960$2135.56$2137.71$2135.23$2137.711,887$2191.760055
1653067020$2137.92$2138.28$2136.27$2136.271,112$2191.59369
1653067080$2136.01$2136.42$2134.51$2134.51800$2191.487907
1653067140$2135.49$2136.18$2133.00$2133.402,081$2191.152476
1653067200$2134.70$2134.70$2133.065$2133.065660$2191.053065
1653067260$2133.40$2134.62$2132.13$2133.862,017$2190.714157
1653067320$2133.4267$2137.09$2133.4267$2137.09244$2190.65829
1653067380$2133.00$2133.00$2132.22$2132.22500$2190.605648
1653067440$2132.8088$2134.35$2132.752$2134.35600$2190.508883
1653067500$2133.42$2135.04$2133.27$2133.2901715$2190.412348
1653067560$2133.72$2133.72$2131.96$2131.96785$2190.273443
1653067620$2131.61$2132.60$2130.33$2130.33662$2190.181616
1653067680$2131.26$2132.62$2130.61$2131.531,096$2190.004832
1653067740$2130.00$2131.50$2130.00$2131.50371$2189.925846
1653067800$2130.21$2133.35$2128.4601$2132.884,175$2189.293379
1653067860$2136.515$2136.53$2136.515$2136.53380$2189.23578
1653067920$2137.01$2137.965$2134.595$2134.5951,011$2189.09162
1653067980$2134.57$2141.215$2133.24$2141.2152,000$2188.828863
1653068040$2140.08$2143.64$2139.99$2143.64450$2188.773172
1653068100$2141.67$2141.67$2141.37$2141.42780$2188.677734
1653068160$2142.18$2142.18$2138.00$2138.00780$2188.559202
1653068220$2138.90$2141.05$2138.90$2139.211,360$2188.392741
1653068280$2139.9501$2140.41$2139.9501$2140.181,731$2188.163282
1653068340$2140.30$2140.50$2138.555$2140.001,965$2187.93049
1653068400$2138.84$2138.84$2137.735$2137.831,864$2187.698664
1653068460$2137.51$2138.80$2137.51$2138.341,200$2187.530694
1653068520$2140.40$2140.45$2140.40$2140.45200$2187.512081
1653068580$2141.50$2141.50$2140.41$2141.0051,152$2187.379526
1653068640$2142.01$2142.01$2141.53$2141.53390$2187.335726
1653068700$2141.99$2143.10$2140.75$2142.805988$2187.211074
1653068760$2147.38$2148.37$2147.135$2148.361,856$2187.036243
1653068820$2147.02$2147.85$2145.25$2146.4751,480$2186.883948
1653068880$2147.30$2147.40$2144.025$2144.26996$2186.783133
1653068940$2142.83$2144.4299$2142.065$2143.68680$2186.705322
1653069000$2145.02$2145.87$2144.33$2144.971,260$2186.575862
1653069060$2144.43$2144.43$2141.39$2142.971,659$2186.390942
1653069120$2143.36$2143.36$2143.36$2143.36100$2186.36233
1653069180$2144.65$2147.2074$2144.65$2146.86300$2186.337088
1653069240$2149.71$2149.99$2147.26$2147.671,832$2186.182043
1653069300$2149.55$2149.55$2147.875$2147.875400$2186.144804
1653069360$2146.69$2149.00$2146.69$2148.06733$2186.065065
1653069420$2148.71$2148.71$2146.24$2146.59630$2185.994252
1653069480$2145.02$2145.13$2144.87$2145.13600$2185.934097
1653069540$2146.23$2147.58$2144.17$2144.982,145$2185.72709
1653069600$2147.432$2147.432$2147.432$2147.432200$2185.708883
1653069660$2144.05$2144.05$2140.00$2140.002,211$2185.479901
1653069720$2140.39$2141.745$2140.00$2140.00519$2185.406781
1653069780$2142.00$2143.24$2140.02$2141.9171,451$2185.265448
1653069840$2139.87$2140.41$2138.25$2138.25600$2185.190888
1653069900$2137.29$2138.34$2135.56$2136.301,273$2185.047607
1653069960$2136.575$2136.575$2135.26$2135.26769$2184.961381
1653070020$2135.11$2135.11$2135.11$2135.11100$2184.897665
1653070080$2135.42$2135.42$2134.90$2135.345600$2184.872554
1653070140$2136.63$2137.74$2135.7329$2137.47760$2184.787709
1653070200$2137.915$2139.095$2137.915$2138.15600$2184.721298
1653070320$2138.66$2139.95$2138.66$2138.70400$2184.670976
1653070380$2138.40$2139.65$2138.00$2138.00950$2184.572976
1653070500$2135.69$2138.245$2135.69$2138.24500$2184.516564
1653070560$2137.14$2137.5554$2136.99$2137.5554487$2184.452665
1653070620$2134.00$2134.27$2133.85$2134.131,100$2184.305057
1653070680$2133.00$2135.65$2132.85$2135.657,300$2183.44785
1653070740$2135.65$2137.00$2134.93$2135.73570$2183.380862
1653070800$2134.63$2134.63$2133.23$2133.23625$2183.317608
1653070920$2133.06$2133.62$2133.06$2133.555800$2183.221707
1653070980$2133.55$2133.78$2133.55$2133.78700$2183.128379
1653071040$2135.39$2135.5917$2134.48$2134.861,100$2183.021652
1653071100$2133.01$2133.03$2131.23$2131.23816$2182.929672
1653071160$2132.97$2133.01$2132.97$2133.01249$2182.890899
1653071220$2132.625$2134.18$2132.625$2134.18976$2182.783159
1653071280$2132.67$2134.61$2130.28$2134.612,294$2182.521886
1653071340$2132.945$2133.71$2131.095$2133.33251,500$2182.336505
1653071400$2135.06$2135.4163$2132.98$2133.04900$2182.255671
1653071460$2133.01$2133.01$2130.28$2130.28500$2182.196064
1653071520$2132.10$2132.13$2128.01$2128.012,200$2181.931203
1653071580$2128.00$2129.78$2127.85$2129.78300$2181.883243
1653071640$2131.0787$2131.0787$2130.37$2131.00500$2181.8447
1653071700$2129.0967$2132.99$2129.0967$2131.551,180$2181.713941
1653071760$2132.4174$2132.4174$2132.4174$2132.4174250$2181.686418
1653071820$2132.41$2132.41$2131.14$2131.14300$2181.645294
1653071880$2131.78$2131.78$2131.78$2131.78100$2181.641155
1653071940$2131.21$2133.00$2131.21$2131.22815$2181.53708
1653072000$2131.07$2134.33$2130.90$2133.051,459$2181.377308
1653072060$2133.015$2133.43$2131.65$2133.43725$2181.308117
1653072120$2131.92$2134.22$2131.03$2134.105900$2181.20089
1653072180$2133.425$2133.425$2132.22$2132.95580$2181.137989
1653072240$2132.8054$2135.67$2132.8054$2135.271,386$2180.991542
1653072300$2135.171$2135.171$2131.625$2131.625900$2180.902982
1653072360$2131.535$2131.68$2130.99$2131.68460$2180.850162
1653072420$2133.82$2133.82$2132.705$2132.82454$2180.80198
1653072480$2133.605$2135.46$2133.60$2135.46480$2180.731808
1653072540$2135.19$2135.19$2135.19$2135.19200$2180.703374
1653072600$2135.2062$2138.3331$2135.2062$2138.3331800$2180.655001
1653072660$2138.9153$2138.9153$2137.97$2137.97584$2180.597727
1653072720$2137.98$2140.86$2137.98$2139.771,700$2180.430964
1653072780$2139.69$2141.02$2139.54$2140.99600$2180.379113
1653072840$2143.05$2143.62$2141.99$2141.99500$2180.342751
1653072900$2142.53$2142.53$2139.75$2139.75301$2180.324313
1653072960$2140.63$2141.19$2137.0201$2137.2211,367$2180.195934
1653073020$2138.405$2139.865$2138.405$2139.865560$2180.144539
1653073080$2139.785$2140.00$2138.55$2138.55400$2180.098837
1653073140$2137.48$2137.48$2136.25$2136.25580$2180.061361
1653073200$2137.84$2140.36$2136.82$2140.361,080$2179.9613
1653073260$2141.51$2141.57$2139.25$2139.25794$2179.878037
1653073320$2138.82$2139.07$2137.36$2137.36680$2179.827734
1653073380$2137.58$2137.58$2136.98$2136.98380$2179.788931
1653073440$2135.695$2136.84$2134.51$2136.84689$2179.707894
1653073500$2136.83$2138.05$2135.99$2135.99832$2179.643067
1653073560$2137.65$2137.65$2136.95$2136.95200$2179.606816
1653073620$2135.06$2135.54$2134.07$2134.461,600$2179.464013
1653073740$2134.70$2135.89$2134.70$2135.891,045$2179.376536
1653073800$2134.35$2134.35$2134.20$2134.20400$2179.331345
1653073860$2135.93$2137.39$2134.93$2134.93792$2179.265672
1653073920$2134.733$2136.131$2134.50$2135.5251,000$2179.172007
1653073980$2135.525$2136.84$2135.525$2136.84600$2179.106317
1653074040$2136.84$2136.84$2136.25$2136.25591$2179.049007
1653074100$2140.45$2140.45$2139.38$2139.38700$2179.001766
1653074160$2138.44$2141.775$2138.44$2140.85641$2178.949024
1653074220$2141.10$2142.08$2141.10$2141.13600$2178.892695
1653074280$2141.98$2141.98$2141.98$2141.98200$2178.857886
1653074340$2144.12$2144.76$2143.82$2144.76900$2178.819405
1653074400$2146.54$2146.5739$2144.76$2144.76800$2178.755296
1653074460$2145.83$2146.60$2145.83$2146.60524$2178.727996
1653074520$2148.25$2149.58$2147.98$2148.141,550$2178.619194
1653074580$2145.82$2145.82$2143.02$2143.071,900$2178.491544
1653074640$2141.30$2143.69$2141.30$2143.69723$2178.407571
1653074700$2143.8075$2144.205$2142.362$2143.862,252$2178.265724
1653074760$2144.25$2145.53$2143.8082$2145.531,016$2178.186754
1653074820$2145.79$2148.42$2145.60$2147.14714,984$2177.871347
1653074880$2149.7315$2151.38$2147.89$2151.381,755$2177.774322
1653074940$2151.25$2153.16$2150.70$2152.92750$2177.71502
1653075000$2154.67$2154.79$2151.60$2153.263,236$2177.558366
1653075060$2151.10$2151.555$2150.11$2150.595500$2177.534591
1653075120$2152.01$2154.86$2151.8055$2154.862,500$2177.416749
1653075180$2155.07$2158.04$2155.07$2157.531,585$2177.349221
1653075240$2160.00$2163.36$2158.79$2163.014,040$2177.221078
1653075300$2162.62$2165.76$2160.53$2164.921,864$2177.165405
1653075360$2165.96$2168.295$2165.96$2167.901,700$2177.132922
1653075420$2169.38$2174.2483$2168.69$2169.812,200$2177.110409
1653075480$2171.4371$2171.4371$2165.28$2165.3454,146$2177.034774
1653075540$2163.44$2167.03$2163.40$2166.703,300$2176.960285
1653075600$2169.359$2172.18$2169.19$2170.511,813$2176.939126
1653075660$2171.985$2178.87$2171.985$2177.9915,015$2176.878413
1653075720$2179.08$2183.00$2178.505$2182.4652,716$2176.896376
1653075780$2183.28$2184.765$2180.06$2180.969914,139$2177.063065
1653075840$2179.985$2180.21$2175.33$2175.332,678$2177.068843
1653075900$2177.22$2177.75$2171.96$2173.533,950$2177.056475
1653075960$2173.00$2173.93$2166.34$2167.073,570$2177.013865
1653076020$2168.905$2172.495$2167.2852$2172.4954,480$2176.965622
1653076080$2173.46$2177.38$2173.46$2177.382,214$2176.960195
1653076140$2175.00$2178.5281$2174.885$2177.422,802$2176.953876
1653076200$2179.36$2185.365$2179.36$2185.3653,598$2177.019912
1653076260$2186.015$2186.015$2178.835$2179.831,755$2177.031155
1653076320$2181.30$2181.30$2176.44$2177.992,000$2177.034391
1653076380$2178.68$2181.52$2175.735$2181.516,768$2177.053361
1653076440$2180.85$2186.1722$2178.33$2185.983,253$2177.089728
1653076500$2183.92$2186.205$2181.71$2186.2052,354$2177.117469
1653076560$2185.60$2186.78$2183.33$2186.636,412$2177.202323
1653076620$2186.7135$2186.75$2183.40$2185.624,718$2177.262381
1653076680$2184.57$2187.48$2184.14$2186.835,087$2177.335043
1653076740$2187.44$2189.13$2185.46$2186.059,648$2177.490677
1653076800$2185.96$2186.33$2185.96$2186.26125,641$2178.977892
1653076860$2186.26$2186.26$2186.26$2186.262,941$2178.990759
1653076920$2186.26$2186.26$2186.26$2186.269,375$2179.041318
1653077040$2186.26$2186.26$2186.26$2186.2611,877$2179.089049
1653077220$2186.26$2186.26$2186.26$2186.261,405$2179.094848
1653077340$2186.26$2186.26$2186.26$2186.262,082$2179.103033
1653077400$2186.26$2186.26$2186.26$2186.26499$2179.104992
1653077520$2186.26$2186.26$2186.26$2186.261,526$2179.111148
1653078000$2185.00$2185.00$2185.00$2185.00100$2178.977029
1653079320$2185.89$2185.89$2185.89$2185.89220$2178.978284
1653079500$2186.50$2186.50$2186.50$2186.50260$2178.975547
1653080340$2186.00$2186.00$2186.00$2186.00100$2178.977529
1653080640$2186.00$2186.00$2186.00$2186.00400$2178.977442
1653080880$2186.50$2186.50$2186.50$2186.50100$2178.978197
1653081000$2185.00$2185.00$2185.00$2185.00200$2178.9796
1653081180$2182.10$2182.10$2182.00$2182.00545$2178.981369
1653081360$2182.25$2182.25$2182.25$2182.251,000$2178.977318
1653081420$2182.16$2182.16$2182.16$2182.16200$2178.97924
1653081540$2185.00$2185.00$2185.00$2185.00400$2178.981207
1653081600$2186.26$2186.26$2186.26$2186.263,719$2178.996378
1653081660$2185.00$2185.00$2185.00$2185.00144$2178.997215