MSFT Historical Intraday Prices

One-Minute OHLCV Data From September 27, 2021.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632732360$299.35$299.35$299.35$299.35100$299.409809
1632733740$299.50$299.50$299.50$299.50160$299.419308
1632733980$299.75$299.75$299.75$299.75400$299.51196
1632734040$299.80$299.80$299.80$299.80121$299.534321
1632734940$299.67$299.67$299.43$299.43273$299.561882
1632735000$299.30$299.64$299.30$299.642,815$299.454215
1632735060$299.12$299.51$299.12$299.51244$299.446043
1632735300$299.12$299.12$299.03$299.03330$299.417879
1632736320$298.82$298.82$298.82$298.82123$299.360476
1632736980$298.34$298.34$298.28$298.28237$299.279062
1632737820$298.51$298.51$298.51$298.51200$299.204828
1632738720$298.37$298.37$298.37$298.37169$299.180908
1632739380$298.37$298.60$298.37$298.601,337$299.092295
1632739500$298.37$298.37$298.37$298.37115$299.080675
1632739680$298.10$298.11$298.10$298.11244$299.016576
1632739740$298.11$298.11$298.11$298.11111$298.996681
1632740040$297.81$297.81$297.81$297.81100$298.941555
1632740100$297.63$297.63$297.44$297.443,177$298.653779
1632740160$297.46$297.46$297.31$297.31344$298.61595
1632740220$297.46$297.46$297.46$297.46100$298.609592
1632740280$297.45$297.45$297.45$297.45200$298.591139
1632740400$297.70$297.79$297.70$297.791,014$298.504589
1632740460$297.75$297.86$297.75$297.861,166$298.455499
1632740520$297.68$297.85$297.67$297.851,052$298.418133
1632740580$297.75$297.85$297.67$297.671,332$298.36641
1632740640$297.85$297.85$297.75$297.751,099$298.331521
1632740700$297.55$297.75$297.55$297.601,894$298.272568
1632740760$297.61$297.61$297.59$297.60690$298.255121
1632740820$297.52$297.53$297.35$297.35678$298.217461
1632740880$297.36$297.36$297.20$297.223,110$298.110991
1632740940$297.05$297.11$297.05$297.11246$298.086954
1632741060$297.33$297.33$297.22$297.22200$298.066581
1632741120$297.07$297.29$297.06$297.29472$298.043878
1632741180$297.24$297.46$297.24$297.461,048$298.020785
1632741240$297.42$297.44$297.42$297.44200$298.016551
1632741300$297.12$297.30$297.12$297.28892$297.974727
1632741360$297.31$297.60$297.30$297.312,149$297.927433
1632741540$297.45$297.54$297.45$297.54326$297.915756
1632741720$297.55$297.55$297.55$297.55258$297.911837
1632741900$297.65$297.83$297.65$297.752,624$297.899768
1632741960$297.75$297.76$297.75$297.751,000$297.896665
1632742020$297.75$297.77$297.75$297.75800$297.893388
1632742080$297.75$297.75$297.75$297.751,220$297.886641
1632742140$297.75$297.75$297.75$297.75100$297.886045
1632742200$297.75$297.75$297.75$297.75900$297.8819
1632742260$297.75$297.75$297.75$297.752,210$297.874638
1632742320$297.80$297.85$297.80$297.85625$297.874156
1632742380$297.87$297.87$297.80$297.803,655$297.872487
1632742440$297.76$297.76$297.75$297.75929$297.870879
1632742620$297.77$297.85$297.75$297.851,605$297.866448
1632742800$297.78$297.78$297.78$297.78104$297.866179
1632742860$297.75$297.75$297.75$297.75200$297.865408
1632742920$297.75$297.75$297.75$297.75100$297.864967
1632743040$297.85$297.85$297.85$297.85866$297.864355
1632743100$297.85$297.85$297.80$297.80462$297.86371
1632743520$297.81$297.85$297.81$297.842,049$297.862968
1632743580$297.83$297.85$297.83$297.836,454$297.860727
1632743640$297.83$297.85$297.83$297.856,180$297.859083
1632743700$297.80$297.83$297.75$297.751,196$297.857318
1632743760$297.76$297.76$297.75$297.75400$297.856819
1632743820$297.75$297.75$297.75$297.75190$297.856483
1632744000$297.22$297.94$297.0747$297.3010,247$297.820512
1632744060$297.45$300.098$297.30$300.0982,861$297.816785
1632744120$297.52$297.52$297.45$297.451,215$297.812697
1632744180$297.45$297.45$297.45$297.451,026$297.806163
1632744300$297.5136$297.5136$297.5136$297.5136100$297.805415
1632744480$297.64$297.64$297.52$297.52293$297.804261
1632744540$297.6584$297.6584$297.62$297.62600$297.803267
1632744600$297.56$297.56$297.55$297.551,265$297.800172
1632744660$297.52$297.52$297.45$297.45841$297.795983
1632744900$297.50$297.50$297.30$297.303,108$297.780562
1632744960$297.30$297.32$297.24$297.321,020$297.77543
1632745020$297.36$297.36$297.36$297.36480$297.772821
1632745140$297.50$297.51$297.25$297.46500$297.769537
1632745260$297.32$297.32$297.32$297.32131$297.768581
1632745320$297.45$297.46$297.20$297.201,764$297.759297
1632745380$297.22$297.22$297.16$297.163,778$297.741167
1632745440$297.15$297.15$297.05$297.053,201$297.724638
1632745500$297.09$297.10$297.01$297.103,181$297.705121
1632745560$297.20$297.20$296.92$296.924,606$297.679338
1632745620$297.00$297.00$296.84$296.84700$297.671757
1632745680$296.98$297.00$296.98$297.00200$297.670701
1632745740$297.08$297.08$297.0212$297.0212202$297.669784
1632745800$297.01$297.01$296.28$296.505,118$297.627506
1632745860$296.31$296.33$296.18$296.301,757$297.610133
1632745920$296.76$296.76$296.40$296.701,244$297.598124
1632746100$296.8846$296.8846$296.55$296.556,234$297.551461
1632746160$296.41$296.45$296.21$296.453,772$297.510087
1632746220$296.50$296.50$296.50$296.50572$297.5016
1632746280$296.79$296.79$296.79$296.79100$297.500332
1632746400$297.00$297.00$296.98$297.00503$297.495947
1632746520$296.99$296.99$296.80$296.80662$297.491195
1632746580$297.00$297.15$297.00$297.151,173$297.486595
1632746700$297.00$297.10$297.00$297.10945$297.483042
1632746820$297.33$297.33$297.3198$297.3198581$297.480908
1632746940$297.1109$297.1109$297.1109$297.1109100$297.480509
1632747060$297.1408$297.1408$297.1408$297.1408100$297.480045
1632747180$297.14$297.26$297.14$297.26549$297.478496
1632747300$297.33$297.33$297.33$297.33123$297.477848
1632747360$297.2501$297.2501$297.2501$297.2501100$297.477571
1632747420$297.25$297.25$297.14$297.14400$297.475655
1632747480$297.06$297.06$297.01$297.02300$297.471558
1632747540$297.11$297.11$297.11$297.11100$297.469688
1632747660$297.02$297.02$297.00$297.00587$297.467125
1632747720$296.97$296.97$296.71$296.71526$297.460215
1632747780$296.7236$296.7236$296.7236$296.7236160$297.458741
1632747840$296.8539$296.8539$296.85$296.85278$297.457087
1632747900$296.73$296.84$296.61$296.731,411$297.445331
1632747960$296.7303$296.7303$296.7303$296.7303177$297.444402
1632748020$296.77$296.77$296.5308$296.681,371$297.435803
1632748080$296.60$296.60$296.60$296.60396$297.433401
1632748140$296.6918$296.6918$296.6918$296.6918100$297.432347
1632748200$296.70$296.70$296.70$296.70389$297.429982
1632748260$296.74$296.74$296.74$296.74100$297.42804
1632748320$296.83$297.00$296.83$297.002,713$297.417684
1632748380$296.80$296.80$296.75$296.75510$297.414854
1632748440$296.79$296.79$296.79$296.79499$297.412717
1632748500$296.78$296.78$296.78$296.78300$297.411366
1632748560$296.87$296.87$296.87$296.87100$297.41065
1632748620$296.80$296.85$296.80$296.85207$297.408987
1632748680$296.84$296.86$296.70$296.702,123$297.3966
1632748740$296.78$296.78$296.78$296.78700$297.393963
1632748800$296.78$296.78$296.78$296.78400$297.391151
1632748860$296.80$296.80$296.80$296.80300$297.388892
1632748920$296.88$296.88$296.88$296.88100$297.388361
1632748980$296.91$296.951$296.90$296.95968$297.385177
1632749040$296.95$297.075$296.95$297.075300$297.383809
1632749100$296.80$297.0854$296.31$296.3116,419$297.313434
1632749220$296.70$296.71$296.06$296.0624,462$297.221206
1632749280$296.10$296.19$296.00$296.1910,455$297.174649
1632749340$296.11$296.36$296.00$296.203,519$297.156833
1632749400$296.14$296.45$295.81$296.0792531,966$296.02224
1632749460$296.14$296.41$295.85$296.3192,691$296.030924
1632749520$296.34$296.47$295.50$295.5395,787$296.011819
1632749580$295.57$295.6979$295.23$295.3087,967$295.951525
1632749640$295.27$295.34$294.75$294.83147,704$295.801391
1632749700$294.81$294.81$294.40$294.60104,961$295.684604
1632749760$294.5835$294.96$294.30$294.3093,719$295.597381
1632749820$294.31$294.36$293.71$293.82129,435$295.438895
1632749880$293.79$294.00$293.60$293.76101,432$295.314335
1632749940$293.75$293.92$293.60$293.76159,111$295.145758
1632750000$293.765$294.19$293.60$294.19113,869$295.051174
1632750060$294.17$294.25$293.67$293.73121,504$294.977381
1632750120$293.7504$294.12$293.63$293.795114,295$294.905151
1632750180$293.79$294.08$293.75$293.939554,177$294.878695
1632750240$293.94$294.00$293.76$293.8454,082$294.852093
1632750300$293.82$293.89$293.60$293.83147,131$294.771588
1632750360$293.821$294.23$293.7402$294.049969,152$294.748145
1632750420$294.02$294.22$293.78$294.00564,348$294.725497
1632750480$294.026$294.64$293.95$294.4876,582$294.713162
1632750540$294.51$294.561$294.12$294.18554,844$294.703935
1632750600$294.17$294.22$293.91$294.03123,626$294.67315
1632750660$294.02$294.44$293.98$294.1365,659$294.662163
1632750720$294.13$294.34$293.89$294.1861,392$294.649162
1632750780$294.26$294.454$294.03$294.10748,711$294.64226
1632750840$294.10$294.30$294.02$294.0643,172$294.634415
1632750900$294.09$294.19$293.70$293.8287,008$294.61091
1632750960$293.83$294.25$293.788$294.0474,034$294.59588
1632751020$294.05$294.42$294.05$294.3748,432$294.590171
1632751080$294.40$294.44$294.12$294.415441,491$294.585992
1632751140$294.42$294.48$294.22$294.2850,423$294.58184
1632751200$294.28$294.34$293.94$293.98998,847$294.567867
1632751260$293.9501$293.99$293.72$293.836772,649$294.550783
1632751320$293.82$294.16$293.75$293.9860,709$294.541353
1632751380$294.01$294.10$293.93$293.9829,280$294.536671
1632751440$293.94$294.20$293.929$293.9723,947$294.533147
1632751500$293.97$294.21$293.87$294.1245,550$294.52647
1632751560$294.08$294.52$294.07$294.5166,747$294.523165
1632751620$294.505$294.83$294.505$294.69468,117$294.526148
1632751680$294.70$294.80$294.61$294.7261,803$294.529215
1632751740$294.715$294.805$294.60$294.62547,839$294.531059
1632751800$294.63$294.79$294.60$294.6836,052$294.532954
1632751860$294.71$294.7984$294.57$294.798468,210$294.536009
1632751920$294.80$294.92$294.56$294.6159,336$294.53952
1632751980$294.66$294.73$294.60$294.6031,766$294.540617
1632752040$294.60$294.74$294.56$294.66544,906$294.542042
1632752100$294.66$294.95$294.62$294.6843,947$294.544803
1632752160$294.68$295.04$294.68$295.0151,100$294.549251
1632752220$295.01$295.11$294.86$294.9535,657$294.553119
1632752280$294.96$295.24$294.96$295.204634,957$294.55792
1632752340$295.22$295.4354$295.175$295.4159,956$294.568803
1632752400$295.39$295.72$295.3601$295.5680,560$294.58869
1632752460$295.57$295.72$295.51$295.6753,329$294.601709
1632752520$295.685$295.71$295.41$295.5280,895$294.619707
1632752580$295.535$295.86$295.535$295.7868,720$294.637214
1632752640$295.79$295.9582$295.78$295.8962,210$294.654839
1632752700$295.89$296.00$295.64$295.7178,176$294.675378
1632752760$295.70$295.8808$295.59$295.857629,194$294.682215
1632752820$295.90$295.99$295.6201$295.6637,791$294.691878
1632752880$295.67$295.82$295.60$295.6925,467$294.697538
1632752940$295.67$295.9581$295.67$295.94542,228$294.707773
1632753000$295.93$295.99$295.80$295.9451,228$294.720787
1632753060$295.90$295.98$295.83$295.8940,415$294.73077
1632753120$295.87$295.96$295.74$295.8029,592$294.737719
1632753180$295.81$295.95$295.80$295.8029,028$294.744627
1632753240$295.83$295.8733$295.61$295.6953,363$294.755426
1632753300$295.70$295.81$295.5635$295.6037,953$294.762661
1632753360$295.60$295.63$295.506$295.5619,926$294.765906
1632753420$295.60$295.765$295.585$295.6223,148$294.770111
1632753480$295.6299$295.8142$295.5976$295.767922,339$294.774414
1632753540$295.79$295.81$295.65$295.6921,437$294.778401
1632753600$295.71$295.82$295.59$295.6921,542$294.782412
1632753660$295.69$295.75$295.60$295.6317,991$294.785508
1632753720$295.62$295.68$295.56$295.6229,598$294.790355
1632753780$295.66$295.85$295.66$295.8229,686$294.796157
1632753840$295.83$295.92$295.67$295.7526,658$294.801354
1632753900$295.74$296.116$295.74$296.0846,105$294.811738
1632753960$296.07$296.10$295.9013$296.014335,586$294.819792
1632754020$296.00$296.04$295.92$296.0017,387$294.823717
1632754080$296.01$296.12$295.96$296.0030,781$294.830723
1632754140$296.02$296.22$296.00$296.1923,596$294.836555
1632754200$296.22$296.22$295.9101$295.9419,556$294.841153
1632754260$295.93$296.04$295.8107$296.030527,487$294.84657
1632754320$296.04$296.13$295.96$296.0121,392$294.85136
1632754380$296.00$296.12$295.86$295.8916,683$294.854913
1632754440$295.90$295.96$295.74$295.8229,157$294.860055
1632754500$295.82$295.88$295.60$295.657326,646$294.86448
1632754560$295.67$295.7814$295.51$295.538928,508$294.868429
1632754620$295.56$295.60$295.38$295.5337,574$294.872634
1632754680$295.53$295.65$295.35$295.3526,364$294.875736
1632754740$295.35$295.43$295.21$295.2126,132$294.8778
1632754800$295.21$295.34$295.18$295.2244,762$294.880821
1632754860$295.17$295.3228$295.15$295.1824,916$294.882405
1632754920$295.15$295.368$295.05$295.36836,308$294.884374
1632754980$295.355$295.4417$295.30$295.42920,601$294.886132
1632755040$295.42$296.04$295.41$296.0174,510$294.897555
1632755100$296.0001$296.09$295.79$295.8245,493$294.905897
1632755160$295.83$295.83$295.68$295.7326,802$294.909873
1632755220$295.74$295.74$295.51$295.6332,795$294.913751
1632755280$295.57$295.5772$295.37$295.4738,191$294.917223
1632755340$295.44$295.53$295.21$295.2257,496$294.921926
1632755400$295.21$295.30$295.16$295.1855,426$294.924805
1632755460$295.195$295.50$295.18$295.4965,019$294.928756
1632755520$295.45$295.45$295.135$295.2436,574$294.930845
1632755580$295.23$295.39$295.18$295.37534,005$294.932708
1632755640$295.38$295.52$295.23$295.2335,968$294.935338
1632755700$295.24$295.3865$295.17$295.3131,142$294.936917
1632755760$295.33$295.44$295.24$295.3129,340$294.938889
1632755820$295.30$295.3999$295.25$295.2551,942$294.941671
1632755880$295.23$295.24$295.10$295.1323,369$294.942483
1632755940$295.13$295.15$295.03$295.1338,526$294.943485
1632756000$295.14$295.28$295.01$295.2542,649$294.944752
1632756060$295.24$295.32$295.12$295.1540,138$294.946366
1632756120$295.14$295.14$295.02$295.07525,812$294.946878
1632756180$295.07$295.14$295.04$295.1120,566$294.947325
1632756240$295.10$295.11$295.03$295.0935,591$294.947979
1632756300$295.07$295.07$294.87$294.8866,123$294.948319
1632756360$294.89$294.93$294.69$294.7060,884$294.947269
1632756420$294.71$294.72$294.59$294.6235,974$294.94563
1632756480$294.64$294.72$294.61$294.6531,694$294.944178
1632756540$294.62$294.67$294.58$294.6330,160$294.942725
1632756600$294.64$294.72$294.50$294.516937,250$294.940818
1632756660$294.52$294.64$294.45$294.50629,984$294.938984
1632756720$294.54$294.59$294.32$294.5733,196$294.936687
1632756780$294.575$294.58$294.44$294.4513,507$294.935815
1632756840$294.43$294.52$294.36$294.4418,808$294.934479
1632756900$294.425$294.61$294.425$294.4318,922$294.933347
1632756960$294.41$294.422$294.31$294.3420,533$294.931648
1632757020$294.35$294.42$294.20$294.2830,674$294.92877
1632757080$294.2701$294.2701$294.16$294.1843,794$294.924176
1632757140$294.16$294.39$294.12$294.269933,786$294.921044
1632757200$294.28$294.28$294.14$294.153319,052$294.919024
1632757260$294.16$294.17$293.96$293.9671,016$294.910298
1632757320$293.93$294.01$293.85$293.9443,685$294.9043
1632757380$293.94$293.94$293.72$293.803356,864$294.895509
1632757440$293.80$293.8617$293.74$293.8121,155$294.892359
1632757500$293.80$293.80$293.51$293.5385,010$294.877809
1632757560$293.52$293.544$293.4307$293.49548,599$294.868662
1632757620$293.50$293.56$293.42$293.4749,186$294.859507
1632757680$293.48$293.52$293.42$293.4324,041$294.855057
1632757740$293.43$293.53$293.39$293.4733,395$294.848806
1632757800$293.47$293.48$293.23$293.2666,943$294.835214
1632757860$293.25$293.37$293.2402$293.2727,825$294.829719
1632757920$293.27$293.52$293.27$293.5228,279$294.824284
1632757980$293.48$293.59$293.46$293.469940,835$294.817353
1632758040$293.47$293.64$293.44$293.5528,749$294.812618
1632758100$293.56$293.75$293.55$293.746727,335$294.80853
1632758160$293.73$293.815$293.71$293.7740,756$294.802984
1632758220$293.80$293.84$293.65$293.8128,050$294.79921
1632758280$293.79$293.79$293.56$293.6120,877$294.796179
1632758340$293.615$293.74$293.53$293.6431,182$294.79158
1632758400$293.62$293.69$293.35$293.3833,072$294.786259
1632758460$293.35$293.52$293.32$293.4628,212$294.781234
1632758520$293.47$293.68$293.47$293.6225,326$294.777358
1632758580$293.57$293.65$293.50$293.5836,293$294.771783
1632758640$293.5563$293.58$293.49$293.5419,314$294.76877
1632758700$293.53$293.755$293.53$293.6730,075$294.764618
1632758760$293.67$293.89$293.65$293.85523,662$294.761747
1632758820$293.8556$293.88$293.77$293.81518,939$294.759495
1632758880$293.80$293.90$293.79$293.854116,776$294.757622
1632758940$293.86$293.8699$293.78$293.843426,323$294.754598
1632759000$293.85$293.95$293.84$293.8540,183$294.750305
1632759060$293.85$293.8508$293.79$293.8417,918$294.748277
1632759120$293.83$293.84$293.75$293.769,783$294.747123
1632759180$293.80$293.83$293.74$293.7616,415$294.745196
1632759240$293.75$293.9278$293.75$293.89514,279$294.743639
1632759300$293.86$293.91$293.75$293.7619,893$294.741436
1632759360$293.76$293.76$293.66$293.7317,810$294.739173
1632759420$293.77$293.8865$293.77$293.8515,331$294.73749
1632759480$293.83$293.95$293.81$293.8724,471$294.734985
1632759540$293.89$293.89$293.7331$293.7924,204$294.732235
1632759600$293.79$293.79$293.68$293.7419,841$294.729803
1632759660$293.74$293.85$293.73$293.732111,049$294.728561
1632759720$293.74$293.78$293.70$293.71515,832$294.726665
1632759780$293.72$293.74$293.59$293.629725,966$294.723269
1632759840$293.66$293.6895$293.6083$293.6616,287$294.721157
1632759900$293.68$293.74$293.63$293.6917,168$294.719056
1632759960$293.68$293.70$293.5916$293.6211,573$294.717564
1632760020$293.63$293.70$293.6234$293.6811,353$294.716141
1632760080$293.67$293.715$293.6684$293.6816,314$294.714103
1632760140$293.72$293.85$293.71$293.7721,486$294.711746
1632760200$293.74$293.765$293.67$293.7417,940$294.709617
1632760260$293.72$293.79$293.60$293.6033,280$294.705684
1632760320$293.61$293.67$293.53$293.54528,464$294.70191
1632760380$293.5506$293.67$293.5506$293.6512,428$294.700317
1632760440$293.67$293.6737$293.60$293.6013,483$294.698627
1632760500$293.605$293.615$293.49$293.61538,863$294.693382
1632760560$293.6181$293.63$293.54$293.6121,615$294.690593
1632760620$293.6198$293.65$293.56$293.5812,405$294.689021
1632760680$293.58$293.59$293.51$293.5212,882$294.687317
1632760740$293.53$293.55$293.465$293.5424,229$294.684006
1632760800$293.54$293.59$293.48$293.5622,621$294.681047
1632760860$293.565$293.62$293.514$293.5214,828$294.679134
1632760920$293.51$293.5741$293.44$293.574115,622$294.676999
1632760980$293.58$293.75$293.5762$293.720828,410$294.673767
1632761040$293.7282$293.735$293.6449$293.7123,987$294.671042
1632761100$293.71$293.71$293.48$293.5115,430$294.669112
1632761160$293.5114$293.52$293.37$293.4133,858$294.664415
1632761220$293.40$293.4499$293.16$293.2062,705$294.654634
1632761280$293.205$293.23$293.12$293.138424,643$294.650563
1632761340$293.14$293.21$293.10$293.106420,506$294.6471
1632761400$293.10$293.1763$292.9449$293.1682,252$294.632313
1632761460$293.15$293.21$293.02$293.1127,657$294.627633
1632761520$293.13$293.14$293.05$293.0716,614$294.62479
1632761580$293.06$293.17$293.05$293.1427,776$294.620218
1632761640$293.13$293.13$293.0575$293.0621,505$294.616604
1632761700$293.05$293.17$293.04$293.1524,345$294.61258
1632761760$293.16$293.26$293.155$293.181627,538$294.608384
1632761820$293.18$293.20$293.01$293.0323,313$294.604533
1632761880$293.01$293.12$292.99$293.0827,283$294.59993
1632761940$293.084$293.26$293.084$293.2624,536$294.596007
1632762000$293.25$293.25$293.13$293.154323,970$294.592323
1632762060$293.15$293.37$293.15$293.2920,688$294.589355
1632762120$293.2779$293.38$293.21$293.346618,421$294.586841
1632762180$293.35$293.40$293.3129$293.3423,937$294.583656
1632762240$293.34$293.34$293.255$293.2715,857$294.581467
1632762300$293.26$293.68$293.26$293.6549,085$294.575977
1632762360$293.64$293.69$293.55$293.5926,531$294.573237
1632762420$293.59$293.70$293.56$293.653622,418$294.570964
1632762480$293.66$293.75$293.6088$293.749530,466$294.568194
1632762540$293.74$293.82$293.73$293.8021,570$294.566388
1632762600$293.81$293.85$293.65$293.7418,834$294.564791
1632762660$293.72$293.8407$293.71$293.7821,873$294.562979
1632762720$293.795$293.88$293.79$293.8319,750$294.561446
1632762780$293.8401$293.86$293.781$293.858511,328$294.560591
1632762840$293.845$293.92$293.825$293.8815,763$294.559478
1632762900$293.87$294.09$293.87$294.0825,832$294.557925
1632762960$294.10$294.1899$294.10$294.1830,868$294.556583
1632763020$294.1684$294.27$294.14$294.2716,632$294.555965
1632763080$294.27$294.30$294.23$294.2333,386$294.554961
1632763140$294.24$294.36$294.225$294.296517,404$294.554503
1632763200$294.28$294.35$294.21$294.3529,794$294.55365
1632763260$294.34$294.3983$294.3006$294.3823,172$294.553179
1632763320$294.39$294.399$294.26$294.2635,586$294.552306
1632763380$294.27$294.33$294.23$294.2324,886$294.551585
1632763440$294.24$294.25$294.17$294.1919,656$294.550888
1632763500$294.2117$294.26$294.19$294.21723,467$294.550097
1632763560$294.21$294.285$294.19$294.236613,045$294.549696
1632763620$294.23$294.35$294.18$294.2825,894$294.548966
1632763680$294.3049$294.3679$294.21$294.2218,844$294.548466
1632763740$294.21$294.30$294.18$294.2814,809$294.547978
1632763800$294.28$294.30$294.14$294.1520,862$294.547274
1632763860$294.16$294.17$294.10$294.12514,819$294.546653
1632763920$294.15$294.2499$294.14$294.1931,038$294.545533
1632763980$294.1743$294.18$293.85$293.88773,926$294.541514
1632764040$293.88$293.94$293.85$293.9325,398$294.539892
1632764100$293.95$293.95$293.8202$293.888326,668$294.538121
1632764160$293.8899$294.05$293.86$293.9519,558$294.537057
1632764220$293.95$293.95$293.80$293.8122,371$294.535569
1632764280$293.82$293.8697$293.75$293.8221,104$294.534057
1632764340$293.83$293.944$293.80$293.880816,901$294.532974
1632764400$293.88$293.90$293.80$293.872816,324$294.531896
1632764460$293.87$293.97$293.86$293.8714,083$294.531027
1632764520$293.87$293.88$293.77$293.79526,408$294.529209
1632764580$293.80$293.83$293.73$293.8113,504$294.528234
1632764640$293.81$293.84$293.71$293.72515,962$294.527022
1632764700$293.71$293.77$293.70$293.7712,239$294.526079
1632764760$293.775$293.87$293.775$293.839915,608$294.525016
1632764820$293.81$293.81$293.745$293.75510,452$294.524261
1632764880$293.76$293.83$293.76$293.836,443$294.5238
1632764940$293.8239$293.87$293.77$293.8021,034$294.522389
1632765000$293.795$293.795$293.655$293.6724,451$294.52049
1632765060$293.68$293.7492$293.60$293.602418,718$294.518934
1632765120$293.63$293.71$293.6031$293.7118,065$294.517431
1632765180$293.71$293.80$293.70$293.7913,738$294.51643
1632765240$293.79$293.79$293.71$293.7617,717$294.515114
1632765300$293.76$293.87$293.71$293.8425,697$294.513334
1632765360$293.84$293.88$293.80$293.8014,574$294.5124
1632765420$293.79$293.83$293.7219$293.8017,259$294.511203
1632765480$293.80$293.97$293.80$293.9751,994$294.508223
1632765540$293.9661$294.04$293.9124$294.0017,429$294.507331
1632765600$294.01$294.18$294.01$294.14540,518$294.505784
1632765660$294.165$294.18$294.11$294.1216,567$294.505203
1632765720$294.13$294.24$294.09$294.1539,467$294.503932
1632765780$294.17$294.1799$294.0274$294.0311,220$294.503479
1632765840$294.03$294.10$293.99$294.0829,366$294.502237
1632765900$294.11$294.1999$294.11$294.156625,874$294.501428
1632765960$294.17$294.25$294.135$294.1927,704$294.500634
1632766020$294.19$294.28$294.19$294.2325,611$294.499995
1632766080$294.245$294.2808$294.19$294.2222,874$294.49946
1632766140$294.22$294.29$294.20$294.220818,756$294.499016
1632766200$294.23$294.25$294.15$294.1520,747$294.498429
1632766260$294.17$294.2143$294.0705$294.07416,474$294.497884
1632766320$294.08$294.13$294.03$294.1113,164$294.497381
1632766380$294.105$294.12$294.0882$294.0911,418$294.496969
1632766440$294.08$294.25$294.065$294.24523,233$294.496274
1632766500$294.27$294.30$294.1952$294.195212,520$294.495992
1632766560$294.2099$294.26$294.1657$294.2213,778$294.495623
1632766620$294.21$294.29$294.20$294.2714,222$294.495304
1632766680$294.284$294.37$294.28$294.3721,612$294.494971
1632766740$294.38$294.39$294.33$294.3722,229$294.494696
1632766800$294.38$294.4199$294.36$294.3814,186$294.494556
1632766860$294.385$294.43$294.2201$294.2621,094$294.494259
1632766920$294.27$294.27$294.15$294.194518,194$294.493747
1632766980$294.21$294.27$294.1701$294.170217,565$294.493303
1632767040$294.178$294.178$293.91$294.00599,935$294.489125
1632767100$294.01$294.10$293.99$294.0721,593$294.488229
1632767160$294.06$294.06$293.95$293.9728,414$294.487046
1632767220$293.98$294.03$293.94$294.0319,332$294.4862
1632767280$294.03$294.0899$293.9936$294.063813,370$294.485663
1632767340$294.065$294.20$294.035$294.2017,511$294.485102
1632767400$294.19$294.21$294.13$294.1317,634$294.484628
1632767460$294.13$294.17$294.06$294.155314,228$294.484183
1632767520$294.16$294.18$294.01$294.0219,670$294.483476
1632767580$294.02$294.07$293.96$293.9617,553$294.482767
1632767640$293.97$294.054$293.93$294.0015,277$294.482084
1632767700$294.00$294.00$293.84$293.8925,704$294.480768
1632767760$293.90$293.93$293.81$293.8413,056$294.480059
1632767820$293.85$293.85$293.7841$293.8218,062$294.478999
1632767880$293.81$293.83$293.77$293.8121,969$294.47767
1632767940$293.80$293.85$293.79$293.817,981$294.477203
1632768000$293.82$293.91$293.76$293.8128,649$294.475589
1632768060$293.81$293.94$293.73$293.8519,435$294.474473
1632768120$293.84$293.94$293.82$293.9312,713$294.473796
1632768180$293.92$293.92$293.8098$293.89524,889$294.472478
1632768240$293.89$293.91$293.8433$293.8813,608$294.471777
1632768300$293.885$293.965$293.87$293.8810,916$294.471242
1632768360$293.8899$293.8899$293.64$293.8367,516$294.467168
1632768420$293.84$293.90$293.7829$293.7914,563$294.46636
1632768480$293.79$293.85$293.77$293.7817,848$294.465346
1632768540$293.79$293.8223$293.72$293.7518,486$294.464278
1632768600$293.745$293.85$293.745$293.7925,066$294.462849
1632768660$293.82$293.94$293.81$293.8850,805$294.460278
1632768720$293.88$293.92$293.81$293.873923,627$294.459073
1632768780$293.88$293.88$293.7701$293.8716,970$294.458154
1632768840$293.86$293.87$293.81$293.8613,159$294.457467
1632768900$293.85$293.85$293.77$293.8516,420$294.456561
1632768960$293.84$293.90$293.78$293.89539,367$294.454427
1632769020$293.885$293.94$293.79$293.7929,503$294.452971
1632769080$293.80$293.81$293.65$293.6543,662$294.450269
1632769140$293.63$293.75$293.63$293.7014,700$294.449329
1632769200$293.70$293.835$293.67$293.79926,565$294.447783
1632769260$293.7901$293.84$293.7705$293.820117,581$294.446846
1632769320$293.8305$293.89$293.72$293.8928,076$294.445339
1632769380$293.89$293.94$293.77$293.8018,480$294.444393
1632769440$293.78$293.80$293.75$293.788,571$294.44392
1632769500$293.776$293.86$293.75$293.8415,331$294.443097
1632769560$293.8448$293.885$293.80$293.88510,323$294.442576
1632769620$293.88$293.96$293.86$293.90818,970$294.441739
1632769680$293.93$293.99$293.89$293.9918,838$294.440969
1632769740$294.00$294.20$293.99$294.1839,702$294.439758
1632769800$294.175$294.43$294.14$294.4365,243$294.439109
1632769860$294.43$294.46$294.38$294.45444,012$294.439054
1632769920$294.46$294.56$294.39$294.5540,121$294.439101
1632769980$294.57$294.60$294.49$294.5683,159$294.439846
1632770040$294.55$294.68$294.54$294.6653,308$294.440573
1632770100$294.67$294.67$294.55$294.6423,571$294.440887
1632770160$294.65$294.665$294.51$294.5637,125$294.441322
1632770220$294.565$294.62$294.54$294.5729,942$294.441667
1632770280$294.57$294.58$294.525$294.5613,769$294.441787
1632770340$294.565$294.57$294.52$294.5416,979$294.441941
1632770400$294.535$294.55$294.445$294.53530,768$294.442052
1632770460$294.55$294.63$294.53$294.6034,085$294.442422
1632770520$294.59$294.59$294.47$294.49519,537$294.442554
1632770580$294.495$294.52$294.46$294.4715,136$294.442609
1632770640$294.47$294.535$294.44$294.46521,572$294.442696
1632770700$294.47$294.485$294.38$294.4719,894$294.44268
1632770760$294.47$294.47$294.35$294.408517,312$294.442606
1632770820$294.39$294.45$294.36$294.4513,349$294.442578
1632770880$294.44$294.46$294.40$294.417624,376$294.442537
1632770940$294.42$294.50$294.395$294.4926,208$294.442535
1632771000$294.495$294.51$294.45$294.4817,867$294.442581
1632771060$294.50$294.67$294.50$294.669936,571$294.443018
1632771120$294.67$294.72$294.62$294.68537,389$294.443662
1632771180$294.68$294.68$294.56$294.5725,708$294.444005
1632771240$294.57$294.64$294.555$294.6121,049$294.444261
1632771300$294.6162$294.70$294.58$294.7023,092$294.444611
1632771360$294.705$294.74$294.66$294.6929,144$294.445202
1632771420$294.70$294.73$294.57$294.6333,820$294.445706
1632771480$294.63$294.6682$294.565$294.6120,462$294.445958
1632771540$294.61$294.75$294.60$294.7220,791$294.446339
1632771600$294.725$294.82$294.725$294.8134,226$294.447184
1632771660$294.81$294.86$294.78$294.8332,453$294.448118
1632771720$294.82$294.83$294.66$294.6937,465$294.448959
1632771780$294.68$294.82$294.66$294.8132,167$294.449654
1632771840$294.80$294.85$294.75$294.8431,419$294.450511
1632771900$294.83$294.845$294.71$294.7438,789$294.451435
1632771960$294.72$294.75$294.63$294.6953,011$294.45232
1632772020$294.68$294.71$294.57$294.5760,080$294.453206
1632772080$294.575$294.65$294.55$294.5750,637$294.453729
1632772140$294.58$294.635$294.51$294.5742,799$294.454112
1632772200$294.58$294.60$294.32$294.345152,186$294.453789
1632772260$294.33$294.42$294.27$294.38568,795$294.453134
1632772320$294.36$294.41$294.27$294.374734,897$294.452856
1632772380$294.37$294.40$294.19$294.2165,861$294.452213
1632772440$294.19$294.21$293.90$293.985129,043$294.448524
1632772500$293.975$294.09$293.96$293.99598,244$294.445466
1632772560$293.995$294.20$293.98$294.1596,562$294.44285
1632772620$294.15$294.24$294.10$294.1699110,371$294.440722
1632772680$294.16$294.22$294.12$294.19132,384$294.438243
1632772740$294.18$294.33$294.13$294.17263,087$294.43382
1632772800$294.17$294.17$294.17$294.172,314,710$294.396536
1632772860$294.17$294.27$294.17$294.1715,724$294.396373
1632772920$294.20$294.20$294.17$294.1729,891$294.396061
1632772980$294.17$294.17$294.17$294.17383,185$294.392222
1632773040$294.17$294.17$294.16$294.163,034$294.392169
1632773100$294.17$294.17$294.03$294.035,817$294.392102
1632773220$294.17$294.17$294.17$294.17129$294.397668
1632773280$294.17$294.17$294.05$294.1629,223$294.397364
1632773340$294.16$294.17$294.07$294.17404,822$294.393373
1632773400$294.10$294.10$294.10$294.10104$294.393369
1632773520$294.10$294.17$294.10$294.17657$294.393357
1632773640$294.10$294.10$294.10$294.10200$294.393353
1632773760$294.10$294.10$294.10$294.10340$294.393347
1632773820$294.12$294.12$294.12$294.12500$294.39334
1632773880$294.12$294.12$294.12$294.12241$294.393333
1632774000$294.11$294.11$294.11$294.11433$294.393325
1632774060$294.06$294.06$294.04$294.04507$294.397661
1632774120$294.13$294.13$294.13$294.13200$294.397657
1632774240$294.15$294.15$294.15$294.151,000$294.397644
1632774420$294.14$294.15$294.14$294.15590$294.397634
1632774600$294.09$294.09$294.09$294.09370$294.397625
1632774780$294.14$294.14$294.14$294.14100$294.397621
1632774840$294.17$294.17$294.17$294.17120,000$294.396443
1632774960$294.10$294.10$294.00$294.001,164$294.397653
1632775020$294.01$294.01$294.00$294.001,600$294.397622
1632775080$294.00$294.00$294.00$294.001,500$294.397596
1632775140$294.00$294.00$294.00$294.001,075$294.397568
1632775200$294.00$294.00$294.00$294.002,100$294.397528
1632775440$294.00$294.10$294.00$294.10316$294.397512
1632775500$294.00$294.00$293.99$294.00399$294.397502
1632775680$294.01$294.01$294.01$294.01100$294.397496
1632775920$294.03$294.03$294.02$294.02200$294.397666
1632775980$294.03$294.03$294.02$294.02200$294.397662
1632776100$294.01$294.17$294.01$294.1721,637$294.397444
1632776160$294.04$294.04$294.04$294.04100$294.39744
1632776340$294.03$294.03$294.03$294.03178$294.397431
1632776580$294.09$294.09$294.01$294.01740$294.397409
1632776640$281.736$281.736$281.736$281.736105$294.397349
1632776700$286.0664$293.99$286.0664$293.99497$294.397304
1632776940$281.736$281.736$281.736$281.736105$294.397607
1632777000$294.12$294.12$294.12$294.12100$294.397605
1632777120$294.05$294.05$294.05$294.05100$294.3976
1632777420$294.01$294.01$294.00$294.00455$294.397587
1632777660$293.99$293.99$293.99$293.99750$294.397656
1632777720$294.00$294.09$294.00$294.09240$294.397649
1632777840$294.00$294.05$294.00$294.00633$294.397634
1632777900$294.00$294.00$294.00$294.00100$294.397631
1632777960$294.00$294.00$294.00$294.00100$294.397629
1632778020$293.98$293.99$293.98$293.991,153$294.397598
1632778080$293.99$293.99$293.99$293.99475$294.397589
1632778140$293.99$293.99$293.99$293.99500$294.397579
1632778320$294.00$294.00$294.00$294.00150$294.397575
1632778440$294.00$294.00$294.00$294.00278$294.397568
1632778500$294.00$294.11$294.00$294.111,000$294.397552
1632778800$294.03$294.03$294.03$294.03100$294.397665
1632779160$294.00$294.00$294.00$294.00493$294.397653
1632779220$293.9999$293.9999$293.9999$293.9999100$294.39765
1632779280$294.00$294.00$293.99$293.99500$294.39764
1632779340$293.99$294.00$293.99$294.001,088$294.397621
1632779400$294.00$294.00$294.00$294.00323$294.397611
1632779760$293.99$293.99$293.99$293.99380$294.397657
1632780000$294.05$294.05$294.05$294.05400$294.397648
1632780300$294.03$294.04$294.03$294.04400$294.39764
1632780900$294.01$294.01$294.01$294.01200$294.397664
1632780960$294.03$294.03$294.03$294.03100$294.397662
1632781440$294.10$294.10$294.10$294.10100$294.397669
1632782220$294.10$294.10$294.10$294.10500$294.397664
1632782520$294.11$294.11$294.11$294.11499$294.397655
1632782640$294.11$294.11$294.11$294.11100$294.397643
1632782940$293.99$293.99$293.99$293.998,323$294.397492
1632783060$293.9501$293.9501$293.9501$293.9501100$294.39767
1632783240$294.00$294.00$294.00$294.00120$294.397664
1632783540$293.99$293.99$293.99$293.99100$294.397662
1632784020$294.02$294.02$294.02$294.02100$294.397668
1632784440$294.02$294.02$294.02$294.02200$294.397655