TQQQ Historical Intraday Prices

One-Minute OHLCV Data From December 1, 2022.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1669885740$23.41$23.41$23.40$23.40116,363$23.400346
1669885800$23.40$23.41$23.40$23.417,934$23.400608
1669885860$23.41$23.42$23.37$23.3816,964$23.401109
1669885920$23.38$23.38$23.34$23.3520,753$23.395109
1669885980$23.36$23.37$23.35$23.3634,869$23.389357
1669886040$23.36$23.39$23.36$23.3822,741$23.387216
1669886100$23.38$23.38$23.36$23.365,571$23.386718
1669886160$23.36$23.37$23.36$23.3613,447$23.385539
1669886220$23.36$23.36$23.35$23.356,178$23.384645
1669886280$23.34$23.36$23.34$23.3524,105$23.381615
1669886340$23.35$23.36$23.34$23.36137,315$23.371768
1669886400$23.37$23.39$23.35$23.3823,915$23.371974
1669886460$23.39$23.40$23.39$23.404,441$23.372286
1669886520$23.40$23.40$23.36$23.363,597$23.372394
1669886580$23.37$23.41$23.37$23.4013,240$23.372823
1669886640$23.40$23.41$23.39$23.399,848$23.373361
1669886700$23.39$23.42$23.39$23.415,731$23.373812
1669886760$23.42$23.42$23.38$23.3821,555$23.375215
1669886820$23.37$23.38$23.35$23.3710,283$23.374927
1669886880$23.38$23.41$23.38$23.417,299$23.375262
1669886940$23.41$23.41$23.41$23.415,038$23.375638
1669887000$23.42$23.43$23.42$23.422,725$23.375954
1669887060$23.42$23.42$23.40$23.401,521$23.37612
1669887120$23.41$23.41$23.38$23.3814,931$23.376579
1669887180$23.40$23.40$23.38$23.404,618$23.376733
1669887240$23.40$23.40$23.39$23.391,092$23.376814
1669887300$23.39$23.39$23.39$23.392,260$23.376877
1669887360$23.39$23.39$23.38$23.3911,156$23.377132
1669887420$23.37$23.37$23.35$23.359,440$23.376938
1669887480$23.36$23.36$23.35$23.366,654$23.376652
1669887540$23.35$23.35$23.30$23.3123,376$23.374302
1669887600$23.31$23.36$23.31$23.3412,540$23.373529
1669887660$23.34$23.35$23.33$23.338,000$23.373103
1669887720$23.33$23.33$23.31$23.3315,751$23.371754
1669887780$23.33$23.35$23.33$23.3411,962$23.371103
1669887840$23.35$23.37$23.35$23.3714,170$23.370722
1669887900$23.37$23.37$23.36$23.362,464$23.37069
1669887960$23.35$23.38$23.35$23.386,673$23.370603
1669888020$23.38$23.38$23.37$23.382,313$23.370627
1669888080$23.38$23.39$23.38$23.395,731$23.370742
1669888140$23.39$23.39$23.37$23.372,436$23.370787
1669888200$23.37$23.37$23.36$23.363,807$23.370752
1669888260$23.36$23.40$23.36$23.3919,541$23.371233
1669888320$23.38$23.38$23.36$23.364,903$23.371212
1669888380$23.37$23.38$23.37$23.3711,473$23.371295
1669888440$23.36$23.37$23.36$23.363,776$23.371258
1669888500$23.36$23.42$23.34$23.4212,531$23.371425
1669888560$23.41$23.42$23.41$23.424,172$23.3717
1669888620$23.43$23.43$23.41$23.425,250$23.372107
1669888680$23.44$23.44$23.42$23.431,031$23.372198
1669888740$23.43$23.44$23.42$23.434,642$23.372581
1669888800$23.43$23.43$23.43$23.435,080$23.372988
1669888860$23.43$23.44$23.43$23.4432,679$23.375614
1669888920$23.44$23.46$23.43$23.4312,533$23.376786
1669888980$23.43$23.44$23.43$23.437,250$23.377306
1669889040$23.43$23.45$23.43$23.457,750$23.377888
1669889100$23.46$23.46$23.45$23.459,250$23.37878
1669889160$23.45$23.48$23.45$23.466,079$23.37945
1669889220$23.45$23.45$23.44$23.446,951$23.380019
1669889280$23.44$23.46$23.44$23.462,177$23.380238
1669889340$23.45$23.46$23.43$23.447,435$23.38083
1669889400$23.44$23.45$23.44$23.4587,102$23.386152
1669889460$23.44$23.46$23.44$23.463,836$23.386462
1669889520$23.46$23.47$23.44$23.4639,794$23.389278
1669889580$23.46$23.46$23.44$23.452,578$23.389444
1669889640$23.44$23.47$23.44$23.473,894$23.389737
1669889700$23.47$23.47$23.45$23.472,901$23.39
1669889760$23.47$23.48$23.47$23.4810,055$23.390921
1669889820$23.49$23.49$23.48$23.484,101$23.391371
1669889880$23.48$23.48$23.47$23.485,132$23.39181
1669889940$23.47$23.48$23.46$23.4716,957$23.39318
1669890000$23.46$23.47$23.46$23.47300$23.393222
1669890060$23.46$23.46$23.45$23.462,896$23.393425
1669890120$23.47$23.48$23.46$23.471,547$23.393606
1669890180$23.47$23.47$23.43$23.469,053$23.39404
1669890240$23.46$23.46$23.46$23.461,063$23.394128
1669890300$23.46$23.47$23.46$23.472,069$23.394282
1669890360$23.47$23.47$23.46$23.472,069$23.394456
1669890420$23.45$23.45$23.44$23.451,767$23.394568
1669890480$23.45$23.47$23.45$23.475,034$23.394905
1669890540$23.45$23.46$23.45$23.45663$23.394953
1669890600$23.46$23.46$23.45$23.454,148$23.395195
1669890660$23.46$23.47$23.46$23.47649$23.395258
1669890720$23.47$23.47$23.46$23.46409$23.395338
1669890780$23.46$23.46$23.46$23.46204$23.395358
1669890840$23.46$23.47$23.46$23.474,407$23.395667
1669890900$23.48$23.48$23.46$23.464,423$23.395995
1669890960$23.46$23.46$23.46$23.461,700$23.396103
1669891020$23.46$23.46$23.45$23.465,167$23.396425
1669891080$23.47$23.50$23.47$23.503,383$23.396746
1669891140$23.49$23.49$23.48$23.48520$23.396813
1669891200$23.47$23.48$23.47$23.472,684$23.397021
1669891260$23.46$23.47$23.46$23.47729$23.397091
1669891320$23.46$23.46$23.45$23.4524,737$23.398431
1669891380$23.47$23.47$23.47$23.471,626$23.398555
1669891440$23.47$23.47$23.46$23.472,843$23.398749
1669891500$23.47$23.47$23.45$23.451,996$23.398867
1669891560$23.45$23.45$23.43$23.437,208$23.399109
1669891620$23.44$23.44$23.42$23.426,310$23.399305
1669891680$23.42$23.43$23.41$23.431,882$23.399345
1669891740$23.44$23.45$23.44$23.451,283$23.399411
1669891800$23.44$23.44$23.43$23.431,999$23.39948
1669891860$23.43$23.44$23.42$23.422,199$23.399536
1669891920$23.42$23.42$23.42$23.421,134$23.399563
1669891980$23.42$23.43$23.42$23.433,455$23.399651
1669892040$23.41$23.42$23.41$23.421,144$23.399672
1669892100$23.42$23.42$23.41$23.41892$23.399689
1669892160$23.42$23.42$23.40$23.407,939$23.399713
1669892220$23.39$23.40$23.37$23.374,024$23.399644
1669892280$23.38$23.40$23.37$23.403,685$23.399571
1669892340$23.38$23.38$23.37$23.376,792$23.399453
1669892400$23.38$23.38$23.36$23.374,388$23.399332
1669892460$23.36$23.37$23.36$23.371,441$23.399276
1669892520$23.37$23.38$23.37$23.38685$23.39926
1669892580$23.40$23.40$23.39$23.401,551$23.399252
1669892640$23.40$23.40$23.37$23.375,057$23.39921
1669892700$23.37$23.37$23.35$23.357,584$23.398904
1669892760$23.36$23.38$23.36$23.382,033$23.39885
1669892820$23.39$23.39$23.39$23.398,568$23.398788
1669892880$23.39$23.42$23.39$23.424,121$23.3988
1669892940$23.41$23.43$23.41$23.424,453$23.398892
1669893000$23.43$23.45$23.43$23.451,143$23.398945
1669893060$23.45$23.45$23.45$23.456,000$23.399196
1669893120$23.43$23.44$23.42$23.422,922$23.399272
1669893180$23.42$23.42$23.42$23.421,569$23.3993
1669893240$23.42$23.43$23.42$23.432,019$23.399347
1669893300$23.41$23.43$23.41$23.43645$23.399368
1669893360$23.43$23.43$23.39$23.395,677$23.399377
1669893420$23.40$23.40$23.39$23.39985$23.399375
1669893480$23.40$23.40$23.39$23.394,431$23.399376
1669893540$23.38$23.39$23.38$23.383,285$23.399338
1669893600$23.39$23.40$23.39$23.401,115$23.399337
1669893720$23.40$23.40$23.40$23.402,615$23.399341
1669893780$23.40$23.40$23.39$23.394,429$23.399325
1669893840$23.38$23.39$23.38$23.382,165$23.399296
1669893900$23.37$23.38$23.37$23.386,673$23.399162
1669893960$23.38$23.39$23.38$23.393,323$23.399113
1669894020$23.38$23.38$23.37$23.378,369$23.39895
1669894080$23.38$23.39$23.38$23.392,505$23.398915
1669894140$23.39$23.43$23.39$23.438,609$23.398947
1669894200$23.41$23.42$23.41$23.422,162$23.39897
1669894260$23.43$23.45$23.43$23.442,112$23.399038
1669894320$23.44$23.44$23.44$23.44523$23.399057
1669894380$23.44$23.44$23.44$23.442,461$23.399149
1669894440$23.44$23.44$23.43$23.432,622$23.399235
1669894500$23.44$23.44$23.43$23.43285$23.399248
1669894560$23.42$23.43$23.41$23.423,485$23.399294
1669894620$23.43$23.43$23.42$23.423,620$23.399376
1669894680$23.43$23.43$23.42$23.432,430$23.399427
1669894740$23.43$23.44$23.43$23.432,277$23.399485
1669894800$23.43$23.44$23.43$23.443,926$23.399602
1669894860$23.45$23.46$23.45$23.4514,857$23.400184
1669894920$23.45$23.46$23.45$23.461,623$23.400265
1669894980$23.45$23.46$23.45$23.455,036$23.400471
1669895040$23.44$23.45$23.44$23.444,472$23.40062
1669895100$23.44$23.45$23.44$23.446,579$23.400815
1669895160$23.44$23.45$23.44$23.452,386$23.400915
1669895220$23.44$23.44$23.43$23.435,979$23.401045
1669895280$23.43$23.43$23.41$23.4112,981$23.401236
1669895340$23.42$23.42$23.41$23.41351$23.401246
1669895400$23.42$23.44$23.42$23.435,978$23.401367
1669895460$23.44$23.44$23.44$23.443,117$23.401463
1669895520$23.46$23.50$23.46$23.4914,517$23.402366
1669895580$23.49$23.50$23.49$23.4914,576$23.403398
1669895640$23.50$23.51$23.50$23.516,456$23.403868
1669895700$23.49$23.50$23.48$23.4862,267$23.407484
1669895760$23.47$23.50$23.47$23.504,552$23.407719
1669895820$23.49$23.49$23.47$23.472,534$23.407854
1669895880$23.47$23.49$23.47$23.491,352$23.407933
1669895940$23.49$23.49$23.47$23.4917,571$23.408862
1669896000$23.49$23.52$23.48$23.5267,614$23.412662
1669896060$23.53$23.55$23.52$23.5511,624$23.413531
1669896120$23.54$23.55$23.54$23.5518,839$23.415107
1669896180$23.55$23.55$23.53$23.5413,470$23.41612
1669896240$23.54$23.54$23.54$23.54811$23.416216
1669896300$23.55$23.55$23.53$23.5422,826$23.417895
1669896360$23.53$23.54$23.52$23.5231,352$23.419899
1669896420$23.52$23.52$23.50$23.5218,960$23.420892
1669896480$23.52$23.53$23.51$23.523,292$23.421104
1669896540$23.51$23.52$23.51$23.525,421$23.421415
1669896600$23.52$23.53$23.52$23.524,624$23.421691
1669896660$23.53$23.53$23.52$23.5223,714$23.423089
1669896720$23.53$23.55$23.53$23.549,880$23.42376
1669896780$23.54$23.55$23.54$23.54107,606$23.430235
1669896840$23.54$23.55$23.52$23.529,302$23.430747
1669896900$23.52$23.52$23.50$23.50121,468$23.4349
1669896960$23.51$23.53$23.50$23.5221,137$23.435842
1669897020$23.52$23.53$23.519$23.5195,375$23.436097
1669897080$23.52$23.52$23.51$23.5155,055$23.438127
1669897140$23.51$23.52$23.51$23.5124,394$23.438942
1669897200$23.51$23.51$23.50$23.502,012$23.439013
1669897260$23.51$23.51$23.48$23.4914,666$23.439379
1669897320$23.49$23.51$23.49$23.514,466$23.439523
1669897380$23.52$23.53$23.51$23.514,540$23.439716
1669897440$23.51$23.51$23.50$23.5015,150$23.440154
1669897500$23.49$23.50$23.48$23.484,583$23.44026
1669897560$23.48$23.51$23.48$23.518,274$23.440467
1669897620$23.50$23.50$23.49$23.496,054$23.440639
1669897680$23.48$23.49$23.48$23.4953,110$23.441565
1669897740$23.49$23.51$23.49$23.515,989$23.441732
1669897800$23.52$23.53$23.52$23.523,065$23.441865
1669897860$23.53$23.55$23.53$23.557,486$23.442202
1669897920$23.55$23.57$23.55$23.5621,172$23.443345
1669897980$23.57$23.57$23.56$23.5721,549$23.444542
1669898040$23.57$23.57$23.57$23.573,894$23.444797
1669898100$23.57$23.59$23.57$23.597,208$23.445267
1669898160$23.59$23.59$23.58$23.5819,021$23.446377
1669898220$23.58$23.58$23.57$23.584,899$23.446688
1669898280$23.58$23.58$23.57$23.571,380$23.446779
1669898340$23.57$23.58$23.56$23.5818,122$23.447788
1669898400$23.58$23.58$23.57$23.5742,116$23.450061
1669898460$23.57$23.58$23.57$23.582,296$23.450203
1669898520$23.57$23.58$23.57$23.582,362$23.450338
1669898580$23.58$23.58$23.58$23.5826,901$23.451791
1669898640$23.58$23.60$23.58$23.609,911$23.452458
1669898700$23.59$23.59$23.58$23.5923,980$23.453771
1669898760$23.59$23.59$23.58$23.596,890$23.454171
1669898820$23.58$23.61$23.58$23.617,584$23.454658
1669898880$23.62$23.63$23.62$23.6314,569$23.455669
1669898940$23.63$23.64$23.62$23.6413,779$23.45671
1669899000$23.63$23.65$23.63$23.6437,586$23.459407
1669899060$23.65$23.65$23.64$23.6512,698$23.46039
1669899120$23.65$23.65$23.64$23.6453,493$23.464195
1669899180$23.64$23.66$23.64$23.669,932$23.464929
1669899240$23.65$23.66$23.64$23.6517,124$23.466151
1669899300$23.65$23.65$23.64$23.6423,078$23.467755
1669899360$23.649$23.65$23.63$23.6312,026$23.46862
1669899420$23.63$23.65$23.62$23.649,199$23.469248
1669899480$23.64$23.65$23.64$23.6410,368$23.469929
1669899540$23.65$23.65$23.63$23.6548,950$23.472991
1669899600$23.53$23.6599$23.3115$23.65797,712$23.490866
1669899660$23.64$23.78$23.55$23.6438,109$23.493176
1669899720$23.65$23.67$23.65$23.6723,683$23.494268
1669899780$23.66$23.68$23.65$23.6737,160$23.496147
1669899840$23.67$23.69$23.66$23.6831,752$23.497761
1669899900$23.69$23.72$23.6896$23.7230,547$23.499594
1669899960$23.71$23.72$23.70$23.7132,437$23.501512
1669900020$23.72$23.72$23.71$23.7284,551$23.506287
1669900080$23.72$23.73$23.71$23.7329,036$23.507956
1669900140$23.72$23.74$23.72$23.7337,658$23.510136
1669900200$23.7394$23.74$23.72$23.7330,779$23.511928
1669900260$23.73$23.73$23.70$23.7143,809$23.514178
1669900320$23.70$23.71$23.70$23.70196,341$23.522748
1669900380$23.70$23.72$23.70$23.7245,472$23.524689
1669900440$23.7196$23.72$23.71$23.7218,385$23.525569
1669900500$23.72$23.73$23.72$23.72110,844$23.53045
1669900560$23.73$23.74$23.7296$23.7360,652$23.533213
1669900620$23.73$23.74$23.72$23.7344,748$23.535204
1669900680$23.73$23.73$23.72$23.7355,962$23.537522
1669900740$23.73$23.73$23.72$23.729618,499$23.538341
1669900800$23.72$23.74$23.72$23.7447,616$23.54035
1669900860$23.74$23.76$23.73$23.7655,185$23.542923
1669900920$23.76$23.77$23.751$23.7758,766$23.54566
1669900980$23.77$23.77$23.73$23.7348,764$23.547874
1669901040$23.74$23.74$23.72$23.7366,982$23.550403
1669901100$23.73$23.74$23.72$23.731526,428$23.551441
1669901160$23.73$23.77$23.73$23.749641,551$23.553184
1669901220$23.75$23.77$23.75$23.7635,378$23.554659
1669901280$23.76$23.79$23.75$23.78185,636$23.562723
1669901340$23.78$23.79$23.7415$23.7682,453$23.56596
1669901400$23.76$23.92$23.53$23.85691,800$23.591274
1669901460$23.86$24.02$23.84$24.01647,167$23.627305
1669901520$24.01$24.02$23.86$23.95665,355$23.65675
1669901580$23.95$24.09$23.93$24.07452,915$23.679421
1669901640$24.0695$24.14$24.0692$24.10550,506$23.706741
1669901700$24.10$24.11$24.02$24.05387,210$23.722743
1669901760$24.04$24.05$23.98$24.01285,220$23.731974
1669901820$24.01$24.02$23.96$23.97136,305$23.735929
1669901880$23.97$24.01$23.9696$24.01122,558$23.739373
1669901940$24.00$24.04$23.99$24.04181,091$23.744572
1669902000$24.039$24.04$24.01$24.01106,535$23.747729
1669902060$24.02$24.07$24.00$24.06123,394$23.751432
1669902120$24.06$24.08$24.03$24.06100,132$23.754592
1669902180$24.07$24.08$24.03$24.04130,163$23.75853
1669902240$24.03$24.04$23.99$24.00117,545$23.761556
1669902300$24.01$24.02$23.93$23.94213,540$23.765861
1669902360$23.93$23.96$23.90$23.94232,439$23.769445
1669902420$23.94$23.95$23.91$23.92160,099$23.771816
1669902480$23.92$23.93$23.84$23.8415146,530$23.773351
1669902540$23.85$23.88$23.77$23.77186,297$23.774411
1669902600$23.78$23.82$23.73$23.81270,170$23.774304
1669902660$23.81$23.829$23.78$23.78173,471$23.774727
1669902720$23.79$23.82$23.77$23.81117,492$23.774931
1669902780$23.81$23.82$23.78$23.78102,236$23.775133
1669902840$23.78$23.80$23.77$23.8035,065$23.775172
1669902900$23.80$23.83$23.76$23.8183,443$23.775311
1669902960$23.81$23.85$23.78$23.85109,218$23.77576
1669903020$23.84$23.87$23.84$23.87157,011$23.776848
1669903080$23.86$23.87$23.84$23.8662,209$23.777282
1669903140$23.85$23.86$23.78$23.8194368,507$23.77804
1669903200$23.81$23.81$23.78$23.7948,227$23.778087
1669903260$23.78$23.79$23.75$23.75108,853$23.778033
1669903320$23.76$23.76$23.73$23.7568,533$23.77784
1669903380$23.75$23.80$23.72$23.77109,376$23.777469
1669903440$23.78$23.82$23.78$23.8071,276$23.777581
1669903500$23.80$23.84$23.78$23.8492,129$23.777865
1669903560$23.83$23.85$23.81$23.83108,656$23.778339
1669903620$23.83$23.86$23.82$23.8539,407$23.778544
1669903680$23.85$23.86$23.83$23.8594,238$23.779022
1669903740$23.85$23.86$23.83$23.83117,694$23.779631
1669903800$23.83$23.85$23.82$23.8458,195$23.779861
1669903860$23.8495$23.88$23.84$23.86175,369$23.780826
1669903920$23.86$23.86$23.78$23.80108,277$23.781088
1669903980$23.81$23.82$23.79$23.8238,292$23.781173
1669904040$23.82$23.84$23.81$23.8125,237$23.781244
1669904100$23.81$23.82$23.80$23.8197,544$23.78142
1669904160$23.80$23.81$23.77$23.7748,963$23.781443
1669904220$23.77$23.81$23.75$23.8166,176$23.781394
1669904280$23.81$23.83$23.80$23.8025,172$23.781461
1669904340$23.7993$23.82$23.78$23.7999153,698$23.781725
1669904400$23.79$23.82$23.70$23.8096103,759$23.78183
1669904460$23.82$23.82$23.79$23.8131,844$23.781889
1669904520$23.81$23.81$23.78$23.798584,551$23.781968
1669904580$23.80$23.81$23.78$23.7814,947$23.781982
1669904640$23.79$23.85$23.78$23.8149,641$23.782085
1669904700$23.81$23.81$23.77$23.7872,620$23.782101
1669904760$23.77$23.80$23.76$23.788537,788$23.782081
1669904820$23.79$23.80$23.75$23.7685,390$23.782048
1669904880$23.76$23.78$23.76$23.76313,432$23.781723
1669904940$23.75$23.755$23.68$23.69158,449$23.781022
1669905000$23.70$23.74$23.54$23.562,518,645$23.647869
1669905060$23.57$23.66$23.555$23.6384995,128$23.640569
1669905120$23.64$23.78$23.62$23.77991,325,053$23.6668
1669905180$23.7797$23.83$23.75$23.761,549,295$23.696607
1669905240$23.755$23.82$23.74$23.815878,316$23.706186
1669905300$23.81$23.90$23.801$23.86451,430,443$23.73093
1669905360$23.8695$23.90$23.83$23.87681,025,460$23.744891
1669905420$23.8701$23.8829$23.73$23.76991,384,686$23.752918
1669905480$23.765$23.85$23.765$23.835830,766$23.757298
1669905540$23.835$23.90$23.69$23.74991,344,556$23.759206
1669905600$23.74$23.78$23.718$23.73571,188$23.758395
1669905660$23.73$23.7899$23.7217$23.77404,514$23.75816
1669905720$23.77$23.83$23.7531$23.82567,832$23.759403
1669905780$23.82$23.89$23.80$23.88906,059$23.765165
1669905840$23.88$23.95$23.87$23.92771,047,759$23.774101
1669905900$23.9208$24.03$23.9201$24.001,946,622$23.796489
1669905960$23.995$24.01$23.96$23.99011,203,675$23.808292
1669906020$23.99$24.02$23.96$24.005852,536$23.815863
1669906080$24.0099$24.04$23.95$23.9701747,313$23.822333
1669906140$23.9799$24.05$23.97$24.026796,590$23.829514
1669906200$24.025$24.07$23.9928$24.0599716,389$23.836048
1669906260$24.055$24.10$24.04$24.08818,251$23.844385
1669906320$24.0711$24.0773$24.01$24.04567,889$23.848989
1669906380$24.045$24.0599$24.02$24.045387,680$23.851967
1669906440$24.04$24.08$24.01$24.0291450,617$23.855299
1669906500$24.0256$24.07$24.02$24.065425,187$23.858422
1669906560$24.0699$24.14$24.05$24.13940,639$23.866862
1669906620$24.1365$24.14$24.09$24.10670,576$23.873243
1669906680$24.0999$24.12$24.0629$24.0629719,112$23.879006
1669906740$24.065$24.0674$23.97$24.001,123,089$23.88417
1669906800$24.00$24.17$23.78$23.9253,843,670$23.891821
1669906860$23.9294$23.95$23.78$23.83990,025$23.891252
1669906920$23.8284$23.95$23.8103$23.891,006,442$23.891528
1669906980$23.885$23.96$23.875$23.9073694,927$23.891823
1669907040$23.9078$23.92$23.83$23.865660,895$23.89153
1669907100$23.87$23.9068$23.82$23.845462,611$23.891153
1669907160$23.845$23.9399$23.84$23.89727,392$23.891255
1669907220$23.885$23.90$23.70$23.7451,006,814$23.887982
1669907280$23.7325$23.7699$23.68$23.7197828,014$23.884342
1669907340$23.72$23.77$23.70$23.71579,500$23.882183
1669907400$23.715$23.77$23.71$23.7499416,616$23.880689
1669907460$23.75$23.76$23.59$23.59041,666,942$23.872525
1669907520$23.5999$23.5999$23.37$23.41492,074,906$23.854483
1669907580$23.41$23.44$23.325$23.341,674,587$23.83736
1669907640$23.34$23.38$23.28$23.3651,409,791$23.822345
1669907700$23.36$23.42$23.35$23.41991,175,290$23.812044
1669907760$23.415$23.4197$23.23$23.2351,324,765$23.798453
1669907820$23.23$23.24$23.14$23.1562,070,705$23.773963
1669907880$23.145$23.2099$23.1041$23.13021,579,510$23.755857
1669907940$23.13$23.23$23.12$23.19851,240,690$23.742984
1669908000$23.195$23.25$23.1699$23.17191,059,683$23.733013
1669908060$23.18$23.20$23.11$23.175887,376$23.723886
1669908120$23.18$23.245$23.18$23.2071,228,263$23.712898
1669908180$23.20$23.2373$23.17$23.185450,997$23.708976
1669908240$23.18$23.1999$23.12$23.13480,428$23.704463
1669908300$23.125$23.195$23.07$23.1799873,539$23.696053
1669908360$23.1799$23.29$23.1799$23.29958,417$23.688879
1669908420$23.29$23.30$23.24$23.2473798,060$23.683496
1669908480$23.2464$23.25$23.1901$23.1962414,826$23.680347
1669908540$23.1924$23.20$23.115$23.1213714,473$23.674221
1669908600$23.125$23.15$23.01$23.03968,504$23.664919
1669908660$23.03$23.10$23.0215$23.08341,112,248$23.654378
1669908720$23.0825$23.13$23.06$23.085494,717$23.650137
1669908780$23.085$23.18$23.085$23.175594,857$23.645565
1669908840$23.175$23.26$23.16$23.255657,643$23.641471
1669908900$23.2511$23.2624$23.18$23.2125683,983$23.637115
1669908960$23.22$23.27$23.20$23.2512407,041$23.63467
1669909020$23.25$23.31$23.24$23.29613,066$23.631427
1669909080$23.29$23.31$23.2143$23.2499601,335$23.628132
1669909140$23.245$23.28$23.2122$23.265367,059$23.62606
1669909200$23.26$23.26$23.21$23.23222,983$23.624786
1669909260$23.2369$23.2592$23.20$23.2077246,054$23.62338
1669909320$23.2017$23.26$23.155$23.16377,122$23.621101
1669909380$23.1585$23.25$23.15$23.2415301,620$23.619342
1669909440$23.2407$23.30$23.2407$23.28397,069$23.617404
1669909500$23.2701$23.37$23.2355$23.355760,080$23.614257
1669909560$23.355$23.385$23.313$23.335838,599$23.611191
1669909620$23.335$23.3699$23.33$23.3499514,247$23.609324
1669909680$23.35$23.4257$23.34$23.4195797,706$23.606914
1669909740$23.41$23.47$23.41$23.4601874,429$23.604983
1669909800$23.46$23.51$23.44$23.51909,751$23.603425
1669909920$23.575$23.61$23.575$23.6035784,098$23.602721
1669909980$23.61$23.62$23.575$23.60831,744$23.60265
1669910040$23.5962$23.60$23.53$23.54996,016$23.602175
1669910100$23.54$23.55$23.50$23.5399858,716$23.601279
1669910160$23.5342$23.59$23.5019$23.5894499,020$23.600979
1669910220$23.5877$23.64$23.56$23.6332549,819$23.600999
1669910280$23.6337$23.70$23.63$23.68991,109,769$23.601908
1669910340$23.6882$23.78$23.68$23.765977,492$23.603429
1669910400$23.77$23.79$23.7225$23.7269845,845$23.604968
1669910460$23.73$23.76$23.71$23.745517,313$23.605755
1669910520$23.7426$23.75$23.72$23.7388212,391$23.606082
1669910580$23.7337$23.76$23.67$23.695661,761$23.606898
1669910640$23.6989$23.73$23.69$23.7128545,393$23.607578
1669910700$23.715$23.7455$23.665$23.6701613,582$23.608205
1669910760$23.68$23.6881$23.57$23.591,149,860$23.608411
1669910820$23.5804$23.6499$23.58$23.6188490,283$23.608483
1669910880$23.6137$23.6499$23.60$23.6388341,004$23.608561
1669910940$23.635$23.71$23.63$23.705614,614$23.609053
1669911000$23.7066$23.72$23.6201$23.625506,082$23.609438
1669911060$23.6221$23.6509$23.59$23.635347,100$23.609478
1669911120$23.635$23.635$23.5328$23.54557,959$23.609269
1669911180$23.5416$23.65$23.52$23.64668,396$23.60899
1669911240$23.6411$23.65$23.5804$23.615351,712$23.609037
1669911300$23.61$23.635$23.46$23.465796,464$23.608493
1669911360$23.465$23.5194$23.4615$23.48387,121$23.607997
1669911420$23.48$23.49$23.375$23.375857,397$23.606291
1669911480$23.3703$23.465$23.3701$23.4333358,398$23.605604
1669911540$23.4311$23.4699$23.415$23.42163,804$23.605312
1669911600$23.425$23.5099$23.41$23.4701372,702$23.604768
1669911660$23.48$23.58$23.4736$23.5699867,325$23.604275
1669911720$23.5663$23.57$23.48$23.50494,427$23.603869
1669911780$23.50$23.5057$23.4622$23.505269,052$23.603522
1669911840$23.5099$23.5589$23.50$23.54234,855$23.603339
1669911900$23.535$23.56$23.49$23.545204,519$23.603146
1669911960$23.5452$23.595$23.46$23.4674488,020$23.602827
1669912020$23.47$23.5299$23.4657$23.5001156,667$23.602664
1669912080$23.51$23.54$23.49$23.5201293,304$23.602405
1669912140$23.525$23.5399$23.48$23.48133,425$23.602286
1669912200$23.49$23.58$23.48$23.545357,901$23.602107
1669912260$23.55$23.605$23.5197$23.565422,707$23.60195
1669912320$23.565$23.5878$23.5357$23.5599303,547$23.601806
1669912380$23.55$23.56$23.47$23.50303,264$23.601515
1669912440$23.4996$23.595$23.4996$23.58324,013$23.601386
1669912560$23.6361$23.67$23.60$23.66664,338$23.601687
1669912620$23.66$23.66$23.52$23.5201704,416$23.601676
1669912680$23.5214$23.55$23.46$23.535491,292$23.601212
1669912740$23.5395$23.58$23.525$23.5676319,182$23.601081
1669912800$23.57$23.597$23.53$23.5563245,658$23.600989
1669912860$23.56$23.65$23.551$23.6442437,831$23.600961
1669912920$23.6494$23.675$23.62$23.62476,741$23.601149
1669912980$23.625$23.67$23.60$23.66261,107$23.601238
1669913040$23.6501$23.675$23.62$23.64274,356$23.60136
1669913100$23.6304$23.6699$23.61$23.6441242,072$23.601436
1669913160$23.64$23.66$23.62$23.645173,168$23.601495
1669913220$23.64$23.6699$23.54$23.559539,506$23.60145
1669913280$23.56$23.5955$23.55$23.5593287,623$23.601372
1669913340$23.555$23.565$23.46$23.465554,762$23.600862
1669913400$23.47$23.5199$23.40$23.4501817,386$23.599681
1669913460$23.45$23.5197$23.44$23.4899432,861$23.599232
1669913520$23.4823$23.505$23.42$23.435357,450$23.598741
1669913580$23.44$23.515$23.4334$23.5091269,736$23.598413
1669913640$23.5001$23.54$23.46$23.485272,749$23.59817
1669913700$23.485$23.50$23.44$23.4503163,802$23.59797
1669913760$23.47$23.54$23.464$23.52331,537$23.597696
1669913820$23.5137$23.5554$23.495$23.52302,502$23.597493
1669913880$23.5132$23.56$23.4844$23.5499249,066$23.59734
1669913940$23.5441$23.5499$23.51$23.5233256,081$23.597175
1669914000$23.53$23.55$23.49$23.499258,538$23.596993
1669914060$23.4966$23.51$23.40$23.40661,761$23.596089
1669914120$23.405$23.4401$23.36$23.405699,217$23.5948
1669914180$23.41$23.43$23.30$23.36835,900$23.592942
1669914240$23.3521$23.365$23.27$23.305550,176$23.59152
1669914300$23.30$23.35$23.2601$23.264527,518$23.590188
1669914360$23.265$23.355$23.25$23.3018445,655$23.58907
1669914420$23.31$23.35$23.2701$23.31411,321$23.58805
1669914480$23.31$23.35$23.305$23.3197378,847$23.587191
1669914540$23.3192$23.34$23.30$23.3101205,386$23.58672
1669914600$23.31$23.37$23.2743$23.3697346,475$23.585915
1669914660$23.355$23.42$23.34$23.40554,688$23.585002
1669914720$23.405$23.4078$23.33$23.3313834,145$23.583505
1669914780$23.33$23.35$23.2701$23.347363,032$23.582658
1669914840$23.34$23.3699$23.31$23.355540,350$23.581525
1669914900$23.35$23.3666$23.32$23.35195,937$23.58113
1669914960$23.355$23.40$23.35$23.37625,544$23.580103
1669915020$23.37$23.38$23.3311$23.36249,851$23.579611
1669915080$23.36$23.40$23.36$23.38184,614$23.579298
1669915140$23.375$23.41$23.32$23.325290,347$23.578771
1669915200$23.329$23.40$23.329$23.39166,903$23.578479
1669915260$23.40$23.49$23.40$23.4799483,267$23.577929
1669915320$23.48$23.51$23.45$23.465490,260$23.577534
1669915380$23.46$23.50$23.4427$23.4845250,424$23.577324
1669915440$23.485$23.515$23.47$23.5063213,986$23.577166
1669915500$23.5035$23.5855$23.5035$23.5777546,103$23.576994
1669915560$23.575$23.59$23.5301$23.5449396,852$23.57694
1669915620$23.56$23.5899$23.5341$23.5899224,055$23.576907
1669915680$23.585$23.59$23.55$23.5665195,809$23.576893
1669915740$23.565$23.575$23.54$23.555171,471$23.576865
1669915800$23.56$23.62$23.55$23.6196319,119$23.576886
1669915860$23.615$23.70$23.615$23.678821,069$23.577477
1669915920$23.6798$23.68$23.6101$23.66424,525$23.577719
1669915980$23.66$23.66$23.61$23.6218196,691$23.577802
1669916040$23.62$23.65$23.62$23.625136,448$23.577861
1669916100$23.625$23.6299$23.58$23.5999402,037$23.577925
1669916160$23.61$23.635$23.5901$23.6001147,484$23.577969
1669916220$23.605$23.64$23.57$23.6225325,658$23.578017
1669916280$23.625$23.64$23.59$23.63155,864$23.578069
1669916340$23.6274$23.63$23.60$23.617288,065$23.578093
1669916400$23.6104$23.64$23.59$23.60137,592$23.578138
1669916460$23.5901$23.615$23.57$23.59162,378$23.578153
1669916520$23.595$23.5989$23.52$23.5535338,159$23.578084
1669916580$23.55$23.5775$23.53$23.5506144,141$23.578057
1669916640$23.555$23.59$23.54$23.5801183,100$23.578037
1669916700$23.5873$23.62$23.551$23.5599281,206$23.57809
1669916760$23.555$23.5761$23.50$23.54359,015$23.577945
1669916820$23.545$23.60$23.545$23.5799207,201$23.577942
1669916880$23.5701$23.61$23.5637$23.5955154,949$23.57796
1669916940$23.595$23.5973$23.53$23.54179,982$23.577937
1669917000$23.545$23.61$23.535$23.605216,364$23.577914
1669917060$23.60$23.6099$23.56$23.575181,690$23.577918
1669917120$23.575$23.63$23.56$23.625249,581$23.577959
1669917180$23.625$23.65$23.58$23.5805260,751$23.57803
1669917240$23.59$23.61$23.5724$23.58112,315$23.578041
1669917300$23.58$23.6299$23.54$23.55162,556$23.578049
1669917360$23.55$23.56$23.5101$23.55250,471$23.57797
1669917420$23.55$23.60$23.55$23.565153,135$23.577971
1669917480$23.569$23.605$23.569$23.60591,086$23.57798
1669917540$23.595$23.63$23.583$23.63106,820$23.578
1669917600$23.61$23.68$23.6039$23.68903,990$23.578507
1669917660$23.67$23.68$23.61$23.6151233,981$23.578623
1669917720$23.615$23.66$23.61$23.6295161,223$23.578695
1669917780$23.6295$23.67$23.6295$23.6343184,341$23.57879
1669917840$23.64$23.67$23.62$23.6699130,032$23.578861
1669917900$23.67$23.74$23.65$23.73673,648$23.579494
1669917960$23.7299$23.78$23.72$23.7495902,983$23.580703
1669918020$23.75$23.78$23.72$23.7796437,709$23.581294
1669918080$23.77$23.78$23.75$23.76224,435$23.581607
1669918140$23.7524$23.77$23.73$23.7499537,396$23.582292
1669918200$23.7473$23.7699$23.725$23.75147,462$23.582478
1669918260$23.76$23.765$23.71$23.72240,448$23.582745
1669918320$23.722$23.75$23.7151$23.7363230,581$23.583007
1669918380$23.74$23.76$23.7345$23.745165,469$23.583213
1669918440$23.74$23.755$23.7134$23.725156,164$23.583391
1669918500$23.73$23.74$23.67$23.675430,334$23.583759
1669918560$23.67$23.69$23.62$23.6304347,011$23.583963
1669918620$23.63$23.6699$23.59$23.59345,416$23.584066
1669918680$23.5919$23.605$23.45$23.47991,368,817$23.58353
1669918740$23.4772$23.52$23.45$23.45514,159$23.583157
1669918800$23.455$23.51$23.4521$23.4671322,576$23.582928
1669918860$23.465$23.52$23.4641$23.5187207,321$23.582793
1669918920$23.52$23.56$23.50$23.51418,497$23.582636
1669918980$23.51$23.53$23.48$23.515211,085$23.582521
1669919040$23.515$23.54$23.51$23.53153,751$23.582461
1669919100$23.53$23.58$23.525$23.56371,815$23.582395
1669919160$23.565$23.57$23.55$23.555214,313$23.582359
1669919220$23.555$23.58$23.54$23.56283,619$23.582318
1669919280$23.5576$23.57$23.54$23.5698,642$23.582301
1669919340$23.565$23.5699$23.515$23.555170,095$23.582244
1669919400$23.5476$23.5809$23.5301$23.5809642,685$23.582174
1669919460$23.585$23.63$23.58$23.6006554,297$23.582277
1669919520$23.605$23.6261$23.58$23.585328,579$23.582343
1669919580$23.585$23.61$23.49$23.5035551,049$23.582228
1669919640$23.505$23.5865$23.505$23.5534216,463$23.582179
1669919700$23.5599$23.61$23.545$23.5851184,738$23.582182
1669919760$23.5896$23.61$23.56$23.56156,720$23.582184
1669919820$23.56$23.62$23.55$23.6111113,921$23.58218
1669919880$23.615$23.64$23.60$23.6201295,074$23.582261
1669919940$23.624$23.63$23.57$23.5966203,084$23.582287
1669920000$23.595$23.64$23.5943$23.625168,954$23.582337
1669920060$23.62$23.64$23.60$23.615134,240$23.582376
1669920120$23.62$23.69$23.615$23.6799351,043$23.58257
1669920180$23.6728$23.71$23.67$23.70342,950$23.582839
1669920240$23.6999$23.70$23.6801$23.6923140,188$23.582946
1669920300$23.69$23.72$23.67$23.715273,275$23.583159
1669920360$23.71$23.74$23.6803$23.69336,079$23.583481
1669920420$23.69$23.71$23.635$23.64243,729$23.583618
1669920480$23.65$23.67$23.64$23.66134,145$23.583684
1669920540$23.66$23.68$23.66$23.6775162,830$23.583778
1669920600$23.675$23.68$23.65$23.675177,542$23.583876
1669920660$23.6755$23.6755$23.64$23.6601133,129$23.583942
1669920720$23.665$23.67$23.645$23.650169,048$23.583976
1669920780$23.657$23.66$23.62$23.645239,543$23.584056
1669920840$23.645$23.6499$23.60$23.6375221,496$23.584113
1669920900$23.64$23.675$23.6101$23.6694129,941$23.584169
1669920960$23.665$23.67$23.63$23.65597,149$23.584216
1669921020$23.65$23.6559$23.6213$23.63565,364$23.584238
1669921080$23.6316$23.68$23.63$23.645165,916$23.584324
1669921140$23.6499$23.6663$23.64$23.6572,543$23.584357
1669921200$23.6569$23.68$23.61$23.633148,558$23.584415
1669921260$23.635$23.635$23.56$23.57259,124$23.58443
1669921320$23.5701$23.62$23.5401$23.6001285,823$23.584413
1669921380$23.6065$23.6299$23.60$23.6157102,519$23.584435
1669921440$23.625$23.6299$23.53$23.5403279,269$23.584389
1669921500$23.5404$23.61$23.5401$23.595167,634$23.584377
1669921560$23.605$23.64$23.56$23.565144,621$23.584392
1669921620$23.57$23.5764$23.535$23.535192,677$23.584348
1669921680$23.5337$23.56$23.52$23.525129,290$23.584308
1669921740$23.525$23.59$23.525$23.575125,074$23.584289
1669921800$23.5797$23.61$23.57$23.605117,101$23.584299
1669921860$23.605$23.605$23.56$23.590194,156$23.584297
1669921920$23.59$23.6458$23.56$23.635202,259$23.584333
1669921980$23.6399$23.64$23.6044$23.6276102,197$23.584362
1669922040$23.6201$23.67$23.6201$23.655395,120$23.584527
1669922100$23.65$23.66$23.615$23.655205,529$23.584605
1669922160$23.6536$23.695$23.6404$23.6467270,554$23.584763
1669922220$23.65$23.68$23.6401$23.659132,572$23.584828
1669922280$23.6534$23.68$23.65$23.67121,169$23.584896
1669922340$23.6728$23.6817$23.65$23.665107,084$23.584957
1669922400$23.6666$23.68$23.66$23.67598,194$23.585011
1669922460$23.675$23.70$23.672$23.6914312,854$23.585228
1669922520$23.6919$23.70$23.62$23.63157,952$23.585302
1669922580$23.63$23.6754$23.6201$23.66138,825$23.585362
1669922640$23.65$23.704$23.64$23.7001174,493$23.585477
1669922700$23.7057$23.72$23.69$23.7176491,922$23.585872
1669922760$23.72$23.75$23.71$23.711407,104$23.586275
1669922820$23.715$23.7154$23.65$23.6737308,798$23.586465
1669922880$23.6717$23.71$23.66$23.70182,339$23.586582
1669922940$23.70$23.7195$23.69$23.6999112,216$23.586669
1669923000$23.69$23.74$23.6601$23.665229,090$23.586847
1669923060$23.66$23.725$23.63$23.725282,137$23.587006
1669923120$23.72$23.7299$23.69$23.70119,119$23.587099
1669923180$23.705$23.7161$23.682$23.690874,634$23.587154
1669923240$23.70$23.74$23.695$23.7384239,102$23.587371
1669923300$23.74$23.745$23.6937$23.71146,141$23.587501
1669923360$23.71$23.73$23.70$23.7181,438$23.587568
1669923420$23.7199$23.7199$23.68$23.695250,192$23.587744
1669923480$23.70$23.7195$23.6902$23.7109126,935$23.587842
1669923540$23.72$23.75$23.7122$23.714218,919$23.588046
1669923600$23.715$23.73$23.6992$23.7105193,981$23.588203
1669923660$23.7104$23.75$23.71$23.7301143,743$23.588339
1669923720$23.73$23.76$23.71$23.7297371,492$23.588709
1669923780$23.72$23.74$23.70$23.725174,110$23.588856
1669923840$23.73$23.73$23.6699$23.6699274,878$23.589044
1669923900$23.67$23.73$23.65$23.7224276,503$23.58922
1669923960$23.72$23.75$23.72$23.72195,210$23.589404
1669924020$23.7201$23.7499$23.72$23.7321159,406$23.589555
1669924080$23.74$23.77$23.7357$23.755255,406$23.589822
1669924140$23.7533$23.80$23.745$23.7842347,701$23.590236
1669924200$23.79$23.80$23.7605$23.7954301,784$23.590598
1669924260$23.79$23.86$23.7801$23.8468826,506$23.591849
1669924320$23.845$23.86$23.83$23.83398,549$23.59249
1669924380$23.825$23.85$23.8115$23.85256,420$23.59288
1669924440$23.85$23.85$23.81$23.813227,195$23.59322
1669924500$23.815$23.84$23.81$23.8104175,356$23.593474
1669924560$23.81$23.82$23.75$23.775522,432$23.594071
1669924620$23.775$23.79$23.745$23.76219,308$23.594311
1669924680$23.77$23.80$23.75$23.79285,270$23.594637
1669924740$23.7901$23.8384$23.785$23.835221,454$23.59493
1669924800$23.8311$23.84$23.7901$23.802291,908$23.595346
1669924860$23.80$23.84$23.79$23.8197315,088$23.595784
1669924920$23.8101$23.84$23.79$23.8079235,343$23.596098
1669924980$23.81$23.816$23.80$23.8031152,725$23.5963
1669925040$23.80$23.85$23.80$23.815364,210$23.596829
1669925100$23.81$23.84$23.81$23.8101208,541$23.597122
1669925160$23.8199$23.86$23.815$23.8345465,385$23.597846
1669925220$23.83$23.86$23.82$23.8599192,952$23.598138
1669925280$23.85$23.92$23.85$23.9133837,901$23.599656
1669925340$23.915$23.9199$23.8601$23.8665462,396$23.600487
1669925400$23.865$23.87$23.82$23.8301521,499$23.601249
1669925460$23.835$23.86$23.83$23.8315259,749$23.601639
1669925520$23.84$23.86$23.8101$23.8101202,164$23.601919
1669925580$23.8159$23.84$23.80$23.81267,938$23.602261
1669925640$23.805$23.82$23.76$23.7614302,803$23.60259
1669925700$23.765$23.81$23.7641$23.795206,307$23.602821
1669925760$23.80$23.80$23.7103$23.72514,650$23.603257
1669925820$23.73$23.75$23.69$23.7201435,076$23.603552
1669925880$23.725$23.74$23.662$23.68541,078,988$23.604203
1669925940$23.68$23.7299$23.65$23.7299521,170$23.60445
1669926000$23.725$23.73$23.6799$23.7101258,168$23.604596
1669926060$23.71$23.725$23.66$23.685291,387$23.604756
1669926120$23.68$23.70$23.6601$23.665139,118$23.604823
1669926180$23.67$23.685$23.65$23.6649391,622$23.604959
1669926240$23.67$23.71$23.665$23.705413,852$23.605151
1669926300$23.7073$23.7199$23.675$23.675279,182$23.605306
1669926360$23.67$23.70$23.665$23.692792,278$23.605349
1669926420$23.6967$23.72$23.69$23.715509,211$23.605649
1669926480$23.7199$23.73$23.6901$23.71292,236$23.605834
1669926540$23.71$23.72$23.70$23.7098115,798$23.605905
1669926600$23.70$23.76$23.691$23.7544423,162$23.606216
1669926660$23.7501$23.7857$23.74$23.77011,014,612$23.607136
1669926720$23.775$23.80$23.76$23.78230,219$23.60737
1669926780$23.77$23.79$23.76$23.785233,916$23.607595
1669926840$23.785$23.79$23.76$23.775182,513$23.607775
1669926900$23.77$23.81$23.77$23.795410,382$23.608228
1669926960$23.7959$23.83$23.79$23.8133391,243$23.608695
1669927020$23.825$23.825$23.79$23.815313,059$23.609054
1669927080$23.8199$23.82$23.77$23.79307,929$23.609376
1669927140$23.795$23.84$23.79$23.84307,621$23.609748
1669927200$23.838$23.85$23.797$23.8129349,321$23.610163
1669927260$23.8154$23.82$23.77$23.785299,038$23.610478
1669927320$23.7801$23.82$23.775$23.81347,941$23.610855
1669927380$23.81$23.88$23.7948$23.87589,632$23.611645
1669927440$23.86$23.9255$23.85$23.925875,780$23.613019
1669927500$23.92$23.9262$23.82$23.8287904,068$23.614282
1669927560$23.83$23.84$23.755$23.79449,757$23.614726
1669927620$23.7898$23.79$23.75$23.775311,974$23.614993
1669927680$23.764$23.77$23.73$23.7398246,024$23.615172
1669927740$23.7346$23.77$23.73$23.766278,994$23.615377
1669927800$23.77$23.85$23.768$23.845888,747$23.616432
1669927860$23.84$23.8693$23.82$23.8201376,545$23.616906
1669927920$23.8227$23.85$23.79$23.81441,072$23.617384
1669927980$23.82$23.85$23.7901$23.83304,076$23.617727
1669928040$23.83$23.8355$23.78$23.785404,660$23.618141
1669928100$23.78$23.78$23.7101$23.72702,356$23.618607
1669928160$23.715$23.7299$23.70$23.71397,422$23.618812
1669928220$23.70$23.76$23.6838$23.7401561,721$23.619148
1669928280$23.747$23.75$23.72$23.745428,684$23.619427
1669928340$23.745$23.75$23.6901$23.70961,369$23.619973
1669928400$23.70$23.70$23.69$23.69127,126$23.620038
1669928460$23.66$23.67$23.65$23.6528,739$23.620043
1669928520$23.65$23.66$23.6399$23.6480,621$23.620055
1669928580$23.63$23.66$23.63$23.6343,206$23.620059
1669928640$23.63$23.6304$23.62$23.630454,410$23.620062
1669928700$23.621$23.63$23.61$23.6233,844$23.620061
1669928760$23.62$23.62$23.61$23.6247,486$23.620059
1669928820$23.62$23.63$23.60$23.6040,938$23.620017
1669928880$23.60$23.6209$23.58$23.6226,263$23.620014
1669928940$23.62$23.63$23.60$23.62215,280$23.620022
1669929000$23.63$23.63$23.61$23.636,449$23.620022
1669929060$23.62$23.63$23.62$23.6390,936$23.620023
1669929120$23.63$23.64$23.62$23.628,171$23.620023
1669929180$23.62$23.63$23.62$23.62176,188$23.620026
1669929240$23.62$23.63$23.62$23.6317,714$23.620026
1669929300$23.63$23.63$23.62$23.624,849$23.620027
1669929360$23.62$23.63$23.61$23.627,837$23.620027
1669929420$23.61$23.62$23.60$23.6055,479$23.620022
1669929480$23.60$23.61$23.60$23.6010,461$23.620021
1669929540$23.6004$23.61$23.60$23.6018,463$23.620019
1669929600$23.59$23.60$23.59$23.6013,739$23.620016
1669929660$23.59$23.61$23.59$23.609,067$23.620015
1669929720$23.61$23.61$23.60$23.615,142$23.62002
1669929780$23.61$23.62$23.61$23.6231,952$23.62002
1669929840$23.62$23.62$23.60$23.609911,513$23.620019
1669929900$23.61$23.61$23.60$23.602,000$23.620019
1669929960$23.61$23.61$23.60$23.602,389$23.620019
1669930020$23.61$23.61$23.60$23.60043,312$23.620019
1669930080$23.61$23.61$23.60$23.6011,928$23.620017
1669930140$23.60$23.61$23.58$23.598,279$23.620016
1669930200$23.58$23.59$23.58$23.5811,455$23.620014
1669930260$23.58$23.58$23.56$23.5711,038$23.620011
1669930320$23.57$23.57$23.56$23.5711,070$23.620007
1669930380$23.57$23.58$23.57$23.5811,664$23.620004
1669930440$23.58$23.59$23.58$23.5915,774$23.620001
1669930500$23.58$23.59$23.58$23.591,995$23.62
1669930560$23.59$23.59$23.58$23.591,650$23.62
1669930620$23.59$23.59$23.58$23.596,999$23.62002
1669930680$23.60$23.60$23.58$23.592,827$23.62002
1669930740$23.59$23.59$23.58$23.595,004$23.620019
1669930800$23.58$23.59$23.58$23.585,509$23.620018
1669930860$23.58$23.59$23.58$23.585,067$23.620017
1669930920$23.59$23.60$23.59$23.602,297$23.620016
1669930980$23.59$23.60$23.59$23.60600$23.620016
1669931040$23.60$23.61$23.60$23.619,747$23.620015
1669931100$23.61$23.61$23.60$23.6096,587$23.620015
1669931160$23.60$23.61$23.60$23.603,548$23.620014
1669931220$23.60$23.61$23.60$23.605,724$23.620014
1669931280$23.60$23.6001$23.60$23.6017,143$23.620012
1669931340$23.61$23.61$23.60$23.601,677$23.620012
1669931400$23.60$23.61$23.60$23.601,393$23.620012
1669931460$23.61$23.61$23.60$23.608,667$23.620011
1669931520$23.60$23.69$23.60$23.6015,342$23.620022
1669931580$23.6001$23.6001$23.59$23.594,022$23.620022
1669931640$23.5904$23.60$23.5904$23.606,610$23.620021
1669931700$23.61$23.61$23.58$23.581,354$23.620021
1669931760$23.58$23.58$23.57$23.588,912$23.620019
1669931820$23.59$23.59$23.57$23.581,034$23.620018
1669931880$23.57$23.58$23.56$23.574,145$23.620017
1669931940$23.5696$23.57$23.56$23.576,419$23.620015
1669932000$23.57$23.57$23.56$23.563,049$23.620014
1669932060$23.5696$23.57$23.56$23.564,050$23.620013
1669932120$23.5606$23.5606$23.5601$23.5601325$23.620013
1669932180$23.56$23.58$23.56$23.5813,800$23.620009
1669932240$23.57$23.59$23.57$23.5820,021$23.620006
1669932300$23.58$23.581$23.57$23.5719,597$23.620001
1669932360$23.58$23.58$23.57$23.572,800$23.620001
1669932420$23.5704$23.58$23.57$23.586,700$23.620019
1669932480$23.57$23.5704$23.57$23.57045,132$23.620018
1669932540$23.57$23.57$23.57$23.576,241$23.620016
1669932600$23.57$23.58$23.57$23.58700$23.620016
1669932660$23.57$23.58$23.57$23.573,162$23.620015
1669932720$23.58$23.58$23.57$23.573,218$23.620014
1669932780$23.57$23.58$23.57$23.572,675$23.620013
1669932840$23.57$23.57$23.561$23.56114,235$23.620009
1669932900$23.56$23.5604$23.56$23.5604600$23.620009
1669932960$23.5604$23.57$23.56$23.569,798$23.620006
1669933020$23.57$23.57$23.55$23.562,922$23.620005
1669933080$23.5699$23.57$23.56$23.562,930$23.620004
1669933140$23.57$23.57$23.56$23.563,330$23.620003
1669933200$23.56$23.57$23.56$23.5618,905$23.62
1669933260$23.56$23.57$23.56$23.5604800$23.62
1669933320$23.56$23.57$23.56$23.573,350$23.62002
1669933380$23.5699$23.5699$23.5699$23.5699200$23.62002
1669933440$23.56$23.57$23.56$23.5601620$23.62002
1669933500$23.56$23.57$23.56$23.57802$23.62002
1669933560$23.5615$23.5615$23.5601$23.5601827$23.620019
1669933620$23.5604$23.57$23.5604$23.571,675$23.620019
1669933680$23.57$23.57$23.56$23.567,818$23.620017
1669933740$23.57$23.57$23.56$23.564,629$23.620015
1669933800$23.56$23.56$23.56$23.565,371$23.620013
1669933860$23.57$23.57$23.56$23.562,415$23.620013
1669933920$23.56$23.57$23.56$23.573,094$23.620011
1669933980$23.5606$23.57$23.56$23.563,100$23.62001
1669934040$23.56$23.56$23.55$23.556,080$23.620008
1669934100$23.55$23.5501$23.55$23.55800$23.620008
1669934160$23.56$23.56$23.55$23.55784$23.620007
1669934220$23.5501$23.5501$23.55$23.551,210$23.62002
1669934280$23.56$23.56$23.55$23.5512,473$23.620016
1669934340$23.56$23.56$23.555$23.555800$23.620015
1669934400$23.555$23.56$23.55$23.551,876$23.620015
1669934460$23.55$23.55$23.55$23.552,376$23.620014
1669934520$23.55$23.56$23.55$23.553,187$23.620012
1669934640$23.5507$23.56$23.55$23.565,727$23.62001
1669934700$23.56$23.57$23.56$23.57700$23.62001
1669934760$23.56$23.56$23.56$23.56101$23.62001
1669934820$23.56$23.56$23.56$23.56335$23.62001
1669934880$23.56$23.56$23.56$23.56300$23.62001
1669934940$23.56$23.5699$23.56$23.56991$23.620009
1669935000$23.56$23.56$23.56$23.56600$23.620009
1669935060$23.56$23.56$23.56$23.56331$23.620009
1669935120$23.56$23.57$23.56$23.574,909$23.620019
1669935180$23.57$23.57$23.56$23.56991,804$23.620019
1669935240$23.57$23.57$23.57$23.571,800$23.620018
1669935300$23.56$23.56$23.56$23.561,800$23.620017
1669935360$23.57$23.57$23.56$23.562,706$23.620017
1669935420$23.57$23.5703$23.57$23.574,039$23.620015
1669935480$23.57$23.575$23.57$23.5752,222$23.620015
1669935540$23.57$23.5796$23.57$23.57961,597$23.620014
1669935600$23.57$23.57$23.57$23.575,119$23.620013
1669935660$23.57$23.61$23.57$23.6131,814$23.620007
1669935720$23.62$23.63$23.61$23.625,672$23.620007
1669935780$23.61$23.61$23.55$23.5813,608$23.620002
1669935840$23.58$23.58$23.57$23.586,678$23.620001
1669935900$23.58$23.59$23.57$23.5910,021$23.619999
1669935960$23.58$23.59$23.58$23.597,175$23.619998
1669936020$23.59$23.59$23.58$23.5826,421$23.620015
1669936080$23.58$23.58$23.58$23.585,742$23.620014
1669936140$23.58$23.58$23.58$23.58610$23.620014
1669936200$23.58$23.58$23.58$23.58323$23.620014
1669936260$23.57$23.59$23.57$23.595,262$23.620012
1669936320$23.60$23.62$23.59$23.625,153$23.620012
1669936380$23.62$23.62$23.60$23.6046,597$23.620007
1669936440$23.60$23.61$23.58$23.5845,686$23.620002
1669936500$23.59$23.59$23.58$23.581,267$23.620002
1669936560$23.58$23.59$23.5711$23.59625$23.620002
1669936620$23.58$23.58$23.57$23.5713,342$23.619998
1669936680$23.57$23.58$23.57$23.5724,800$23.619992
1669936740$23.57$23.57$23.56$23.5694,902$23.619962
1669936800$23.56$23.56$23.56$23.56981$23.619961
1669936860$23.56$23.57$23.55$23.5517,789$23.619955
1669936920$23.56$23.56$23.55$23.563,186$23.62002
1669936980$23.56$23.57$23.56$23.5640,195$23.620008
1669937040$23.55$23.5501$23.55$23.55479$23.620007
1669937100$23.55$23.56$23.55$23.5512,784$23.620003
1669937160$23.5501$23.56$23.55$23.568,472$23.62
1669937220$23.56$23.56$23.56$23.56347$23.62
1669937280$23.5593$23.56$23.5593$23.569,373$23.619997
1669937340$23.5698$23.57$23.56$23.573,370$23.619996
1669937400$23.56$23.56$23.55$23.565,863$23.619994
1669937460$23.56$23.57$23.56$23.574,468$23.619993
1669937520$23.56$23.57$23.56$23.561,744$23.619992
1669937580$23.56$23.59$23.56$23.596,221$23.619991
1669937640$23.59$23.59$23.59$23.599,949$23.619989
1669937700$23.58$23.58$23.58$23.582,760$23.619988
1669937760$23.58$23.59$23.58$23.593,228$23.619988
1669937820$23.59$23.59$23.5894$23.58943,743$23.62002
1669937880$23.59$23.59$23.59$23.59830$23.62002
1669937940$23.59$23.59$23.59$23.596,656$23.620019
1669938000$23.60$23.6001$23.59$23.594,946$23.620018
1669938060$23.61$23.61$23.59$23.619,292$23.620018
1669938120$23.60$23.61$23.60$23.6015,699$23.620017
1669938180$23.60$23.61$23.60$23.616,095$23.620017
1669938240$23.61$23.61$23.60$23.601,500$23.620017
1669938300$23.60$23.60$23.60$23.603,483$23.620016
1669938360$23.60$23.60$23.60$23.603,575$23.620016
1669938420$23.60$23.60$23.59$23.59500$23.620016
1669938480$23.59$23.59$23.59$23.591,171$23.620016
1669938540$23.59$23.60$23.59$23.602,865$23.620015
1669938600$23.60$23.60$23.60$23.603,423$23.620015
1669938660$23.60$23.60$23.59$23.591,512$23.620015
1669938720$23.59$23.60$23.59$23.5933,745$23.620015
1669938780$23.59$23.60$23.59$23.595,415$23.620014
1669938840$23.59$23.59$23.59$23.591,535$23.620014
1669938900$23.58$23.58$23.57$23.585,923$23.620013
1669938960$23.59$23.59$23.59$23.591,000$23.620013
1669939020$23.58$23.5804$23.58$23.5804250$23.620013
1669939080$23.58$23.59$23.58$23.591,202$23.620012
1669939140$23.585$23.59$23.58$23.5811,075$23.620011
1669939200$23.57$23.57$23.55$23.5537,322$23.619997
1669939260$23.54$23.54$23.52$23.5237,115$23.61998
1669939320$23.51$23.52$23.4996$23.5024,006$23.619965
1669939380$23.49$23.49$23.48$23.4821,976$23.619949
1669939440$23.48$23.49$23.48$23.4921,083$23.619933
1669939500$23.48$23.49$23.47$23.493,476$23.61993
1669939560$23.49$23.49$23.48$23.484,162$23.619927
1669939620$23.48$23.4896$23.48$23.482,100$23.620019
1669939680$23.48$23.49$23.46$23.463,285$23.620016
1669939740$23.47$23.47$23.46$23.478,780$23.620009
1669939800$23.48$23.49$23.47$23.495,814$23.620004
1669939860$23.48$23.48$23.47$23.472,685$23.620002
1669939920$23.48$23.48$23.475$23.482,798$23.62
1669939980$23.48$23.49$23.4701$23.486,131$23.619995
1669940040$23.48$23.48$23.46$23.4614,157$23.619983
1669940100$23.45$23.45$23.42$23.4210,531$23.619972
1669940160$23.42$23.42$23.39$23.4214,910$23.619953
1669940220$23.4001$23.43$23.40$23.4213,684$23.619938
1669940280$23.40$23.42$23.40$23.415,407$23.619931
1669940340$23.42$23.43$23.41$23.416,188$23.619924
1669940400$23.41$23.43$23.41$23.423,616$23.61992