TQQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609409100$180.35$180.35$180.35$180.35100$180.35
1609409400$180.36$180.36$180.32$180.32800$180.349702
1609410000$180.37$180.37$180.37$180.37200$180.352162
1609410780$180.48$180.48$180.48$180.48800$180.402352
1609411740$180.63$180.63$180.63$180.63200$180.429707
1609411920$180.74$180.74$180.74$180.74800$180.507468
1609412220$180.74$180.74$180.74$180.74100$180.519469
1609412760$180.73$180.73$180.73$180.73200$180.536169
1609413360$180.77$180.77$180.77$180.771,500$180.604512
1609413420$180.80$180.80$180.80$180.80100$180.61184
1609413480$180.81$180.83$180.81$180.83700$180.63615
1609413600$180.94$180.94$180.94$180.94100$180.643439
1609413720$181.00$181.00$181.00$181.00100$180.660265
1609414080$181.03$181.03$181.03$181.03900$180.708554
1609414140$181.03$181.03$181.03$181.03100$180.712806
1609414200$181.02$181.03$181.02$181.032,400$180.790241
1609414560$181.06$181.10$181.06$181.08500$180.803967
1609414740$181.10$181.10$181.10$181.10300$180.812154
1609414980$181.11$181.11$181.11$181.11107$180.815063
1609415040$181.07$181.07$181.07$181.07100$180.81737
1609415280$181.01$181.02$181.01$181.02600$180.827459
1609415460$180.96$180.96$180.96$180.96100$180.828664
1609415520$180.93$180.93$180.93$180.93100$180.829611
1609415580$181.01$181.01$181.01$181.01550$180.8376
1609415640$180.97$180.97$180.97$180.97800$180.845613
1609415880$180.98$180.98$180.98$180.98100$180.846899
1609415940$180.98$180.98$180.98$180.98400$180.851243
1609416000$180.98$180.99$180.89$180.964,228$180.87465
1609416060$181.00$181.03$181.00$181.012,160$180.89028
1609416120$181.00$181.02$181.00$181.021,600$180.899054
1609416180$181.00$181.00$181.00$181.00350$180.901442
1609416240$180.98$180.98$180.97$180.97800$180.904012
1609416300$180.99$181.02$180.99$181.011,625$180.911657
1609416360$180.99$181.01$180.99$180.991,206$180.915688
1609416420$180.99$180.99$180.99$180.991,300$180.91911
1609416480$181.02$181.02$181.02$181.02600$180.921298
1609416540$181.03$181.03$181.03$181.03400$180.922815
1609416600$181.03$181.06$181.03$181.06480$180.925381
1609416660$181.07$181.10$181.07$181.101,070$180.931875
1609416720$181.10$181.11$181.10$181.111,090$180.938942
1609416780$181.14$181.15$181.14$181.15500$180.942752
1609416900$181.07$181.07$181.06$181.06500$180.944972
1609417020$181.10$181.13$181.10$181.131,400$180.951911
1609417080$181.16$181.18$181.16$181.181,200$180.960142
1609417200$181.15$181.16$181.15$181.15500$180.963281
1609417260$181.14$181.18$181.14$181.18700$180.967244
1609417380$181.16$181.16$181.16$181.16100$180.967998
1609417440$181.11$181.11$181.11$181.11100$180.968561
1609417560$181.10$181.10$181.04$181.051,155$180.972411
1609417620$180.73$180.87$180.68$180.861,700$180.965902
1609417680$180.89$180.89$180.89$180.89200$180.965297
1609417860$180.83$180.83$180.83$180.83500$180.963094
1609417920$180.82$180.82$180.82$180.82100$180.962466
1609418100$180.74$180.74$180.74$180.74200$180.960814
1609418160$180.69$180.74$180.69$180.74600$180.956523
1609418220$180.75$180.75$180.75$180.75100$180.955467
1609418340$180.76$180.76$180.76$180.76479$180.953031
1609418400$180.79$180.79$180.79$180.79100$180.952519
1609418460$180.79$180.85$180.79$180.85800$180.949973
1609418640$180.77$180.77$180.77$180.77100$180.949163
1609418760$180.79$180.79$180.79$180.79500$180.946939
1609419060$180.79$180.79$180.79$180.79100$180.946447
1609419360$180.75$180.75$180.75$180.75400$180.943777
1609419480$180.76$180.76$180.76$180.76900$180.940317
1609419540$180.76$180.76$180.76$180.76300$180.938853
1609419600$181.03$181.1402$180.71$180.786,852$180.925855
1609419660$180.77$180.77$180.51$180.51725$180.922037
1609419720$180.74$180.75$180.74$180.75600$180.919842
1609419780$180.77$180.79$180.77$180.791,000$180.917372
1609419840$180.79$180.79$180.79$180.79100$180.916951
1609419960$180.81$180.81$180.81$180.81200$180.916237
1609420080$180.79$180.79$180.79$180.79200$180.915652
1609420140$180.75$180.75$180.73$180.731,400$180.911309
1609420200$180.75$180.80$180.7302$180.802,100$180.906222
1609420260$180.79$180.79$180.73$180.732,141$180.902241
1609420320$180.7799$180.7799$180.7799$180.7799700$180.900936
1609420380$180.74$180.74$180.74$180.74100$180.900603
1609420440$180.70$180.70$180.70$180.70100$180.89937
1609420500$180.64$180.6802$180.62$180.68022,610$180.889224
1609420560$180.73$180.73$180.73$180.73275$180.888514
1609420620$180.69$180.69$180.63$180.641,200$180.884639
1609420740$180.61$180.61$180.61$180.61400$180.882345
1609420800$180.6002$180.6002$180.60$180.60400$180.880575
1609420860$180.50$180.51$180.40$180.401,200$180.872588
1609420920$180.44$180.44$180.43$180.43621$180.867893
1609420980$180.43$180.43$180.43$180.43130$180.866447
1609421040$180.49$180.49$180.49$180.49500$180.863557
1609421280$180.50$180.50$180.49$180.491,100$180.856657
1609421340$180.49$180.49$180.49$180.49217$180.855628
1609421400$180.63$180.63$180.60$180.61900$180.852104
1609421460$180.64$180.64$180.64$180.64783$180.849848
1609421520$180.66$180.66$180.65$180.652,270$180.844086
1609421580$180.69$180.74$180.69$180.744,300$180.837635
1609421880$180.56$180.58$180.56$180.58400$180.834852
1609421940$180.60$180.60$180.60$180.60400$180.833085
1609422000$180.60$180.60$180.59$180.59920$180.830624
1609422060$180.57$180.57$180.57$180.57400$180.828395
1609422120$180.57$180.57$180.57$180.57100$180.828104
1609422180$180.57$180.60$180.57$180.60899$180.825669
1609422240$180.56$180.58$180.56$180.58600$180.823936
1609422360$180.50$180.51$180.50$180.51850$180.820539
1609422420$180.53$180.53$180.52$180.522,390$180.812825
1609422480$180.53$180.5402$180.53$180.5402635$180.810969
1609422540$180.52$180.52$180.52$180.521,300$180.806781
1609422600$180.52$180.54$180.52$180.54600$180.804839
1609422660$180.52$180.52$180.52$180.523,750$180.794174
1609422720$180.52$180.53$180.52$180.52696$180.792235
1609422780$180.52$180.52$180.52$180.521,820$180.787076
1609422840$180.48$180.49$180.48$180.48500$180.785617
1609422900$180.48$180.48$180.48$180.48100$180.784875
1609422960$180.51$180.51$180.51$180.51490$180.783578
1609423020$180.54$180.54$180.54$180.54300$180.782311
1609423140$180.49$180.49$180.49$180.49446$180.780401
1609423200$180.48$180.4804$180.48$180.4804365$180.778681
1609423260$180.52$180.52$180.49$180.49808$180.776111
1609423380$180.52$180.55$180.52$180.551,940$180.771227
1609423440$180.57$180.57$180.57$180.57200$180.770836
1609423620$180.57$180.605$180.57$180.602,600$180.765981
1609423680$180.65$180.65$180.65$180.65250$180.765613
1609423800$180.65$180.67$180.65$180.66996$180.764416
1609423860$180.64$180.64$180.64$180.641,100$180.763001
1609423920$180.64$180.64$180.64$180.64100$180.762775
1609423980$180.66$180.66$180.65$180.65600$180.762139
1609424100$180.64$180.65$180.64$180.641,000$180.761011
1609424160$180.66$180.66$180.60$180.60200$180.76058
1609424220$180.60$180.60$180.60$180.601,000$180.759242
1609424280$180.55$180.55$180.55$180.55100$180.758647
1609424340$180.50$180.50$180.50$180.50571$180.757036
1609424400$180.50$180.50$180.45$180.451,099$180.753987
1609424460$180.48$180.48$180.39$180.392,025$180.74758
1609424520$180.37$180.37$180.37$180.37100$180.746353
1609424580$180.37$180.37$180.30$180.30711$180.743513
1609424640$180.27$180.27$180.20$180.202,135$180.732439
1609424700$180.20$180.28$180.20$180.205,020$180.712994
1609424760$180.20$180.29$180.20$180.297,400$180.688077
1609424820$180.27$180.28$180.27$180.271,400$180.683657
1609424880$180.28$180.32$180.28$180.32500$180.681815
1609424940$180.22$180.26$180.15$180.262,900$180.671279
1609425000$180.27$180.52$180.25$180.4269,833$180.338786
1609425060$180.425$180.61$180.06$180.359968,673$180.326933
1609425120$180.29$180.40$180.07$180.1441,035$180.308727
1609425180$180.18$180.40$180.025$180.0852,550$180.28667
1609425240$180.13$180.235$179.7601$179.9547,672$180.235636
1609425300$180.03$180.14$179.75$180.1455,226$180.195853
1609425360$180.09$180.09$179.52$179.7135,702$180.152548
1609425420$179.69$180.08$179.50$180.040170,816$180.108057
1609425480$180.01$180.19$179.78$180.1833,926$180.097667
1609425540$180.18$180.67$180.02$180.63569,046$180.129888
1609425600$180.64$180.93$180.64$180.872595,221$180.226599
1609425660$180.89$180.9195$180.5276$180.5421,472$180.243236
1609425720$180.50$180.52$180.08$180.1537,221$180.245404
1609425780$180.1919$180.50$180.1443$180.44535,056$180.251191
1609425840$180.46$180.51$180.29$180.3127,213$180.257276
1609425900$180.30$180.45$180.04$180.4454,888$180.259175
1609425960$180.50$180.52$180.19$180.3828,421$180.263669
1609426020$180.3181$180.33$179.97$180.0026,391$180.258575
1609426080$180.03$180.2999$179.925$180.1030,618$180.253213
1609426140$180.10$180.125$179.70$179.7653,965$180.231579
1609426200$179.72$180.00$179.59$179.9253,912$180.203774
1609426260$179.79$179.88$179.68$179.7425,246$180.193059
1609426320$179.72$180.15$179.69$180.1529,296$180.18577
1609426380$180.09$180.20$179.8601$180.0324,508$180.182066
1609426440$180.03$180.04$179.8345$179.9018,654$180.178241
1609426500$179.897$179.9499$179.60$179.7457,774$180.155672
1609426560$179.77$179.84$179.44$179.686659,875$180.1294
1609426620$179.6199$179.7181$179.47$179.6018,260$180.121375
1609426680$179.605$179.93$179.59$179.8750,455$180.108997
1609426740$179.89$180.03$179.83$179.8944,343$180.103105
1609426800$179.92$180.29$179.92$180.1859,633$180.104939
1609426860$180.18$180.25$179.97$180.2139,190$180.106113
1609426920$180.21$180.53$180.21$180.5173,521$180.120274
1609426980$180.53$180.79$180.435$180.7458,976$180.138022
1609427040$180.7427$180.88$180.62$180.7137,641$180.152683
1609427100$180.69$180.869$180.65$180.700137,201$180.166419
1609427160$180.72$180.81$180.651$180.730140,516$180.179996
1609427220$180.76$180.797$180.57$180.610320,520$180.185716
1609427280$180.635$180.72$180.32$180.3640,762$180.193102
1609427340$180.42$180.5835$180.39$180.55532,412$180.198148
1609427400$180.5387$180.619$180.27$180.330136,729$180.202613
1609427460$180.3501$180.40$180.14$180.2032,774$180.203471
1609427520$180.165$180.32$180.05$180.1822,012$180.203333
1609427580$180.18$180.24$180.09$180.2022,146$180.203025
1609427640$180.22$180.36$180.13$180.1320,277$180.203341
1609427700$180.1499$180.41$180.145$180.376529,066$180.205318
1609427760$180.39$180.45$180.22$180.2421,098$180.206913
1609427820$180.2599$180.48$180.20$180.2017,498$180.207936
1609427880$180.21$180.66$180.21$180.6627,818$180.210999
1609427940$180.66$180.75$180.60$180.611741,367$180.219948
1609428000$180.63$180.68$180.46$180.6219,769$180.223358
1609428060$180.56$180.6371$180.48$180.5113,371$180.225605
1609428120$180.54$180.56$180.42$180.460214,508$180.227324
1609428180$180.5455$180.66$180.46$180.6116,452$180.22997
1609428240$180.64$180.71$180.50$180.5029,430$180.23532
1609428300$180.49$180.60$180.40$180.6027,260$180.238746
1609428360$180.609$180.65$180.5509$180.60521,937$180.242566
1609428420$180.58$180.61$180.44$180.5120,175$180.244927
1609428480$180.49$180.4981$180.385$180.4319,512$180.246631
1609428540$180.44$180.51$180.39$180.4420,055$180.248326
1609428600$180.45$180.64$180.45$180.5226,028$180.252044
1609428660$180.50$180.52$180.37$180.4015,608$180.253329
1609428720$180.42$180.42$180.0939$180.2228,791$180.252972
1609428780$180.2073$180.52$180.2073$180.4125,876$180.254654
1609428840$180.38$180.41$180.24$180.279916,379$180.255198
1609428900$180.32$180.33$180.11$180.121922,245$180.254744
1609428960$180.10$180.16$180.02$180.0715,199$180.253652
1609429020$180.05$180.18$179.98$180.1829,709$180.251324
1609429080$180.1899$180.19$180.00$180.128111,495$180.250643
1609429140$180.15$180.19$180.05$180.1910,713$180.250148
1609429200$180.1881$180.48$180.1881$180.3846,471$180.252279
1609429260$180.37$180.4681$180.36$180.468112,105$180.253046
1609429320$180.46$180.52$180.36$180.411122,489$180.254898
1609429380$180.415$180.5099$180.40$180.477,340$180.25548
1609429440$180.47$180.49$180.41$180.498,155$180.256135
1609429500$180.50$180.595$180.48$180.59517,772$180.258034
1609429560$180.59$180.62$180.559$180.581517,623$180.260294
1609429620$180.56$180.57$180.42$180.4916,190$180.261742
1609429680$180.53$180.68$180.53$180.589919,158$180.264359
1609429740$180.59$180.62$180.4586$180.458623,226$180.266879
1609429800$180.4335$180.49$180.31$180.3920,785$180.267935
1609429860$180.39$180.69$180.39$180.6624,136$180.270958
1609429920$180.67$180.71$180.63$180.637214,960$180.273267
1609429980$180.62$180.73$180.60$180.7125,259$180.276688
1609430040$180.72$180.81$180.7167$180.7334,930$180.282866
1609430100$180.73$180.80$180.71$180.7113,905$180.285286
1609430160$180.72$180.7981$180.65$180.798110,950$180.287089
1609430220$180.77$180.82$180.59$180.626321,366$180.290395
1609430280$180.62$180.63$180.531$180.559,200$180.291365
1609430340$180.53$180.58$180.47$180.47188,566$180.292046
1609430400$180.49$180.5916$180.4633$180.5030,241$180.294654
1609430460$180.55$180.57$180.4617$180.492517,259$180.29605
1609430520$180.48$180.581$180.47$180.53999,172$180.296759
1609430580$180.52$180.6936$180.52$180.65689,594$180.29785
1609430640$180.6499$180.6568$180.35$180.39127,071$180.299484
1609430700$180.39$180.47$180.29$180.3630,936$180.300176
1609430760$180.37$180.37$180.20$180.24523,449$180.300097
1609430820$180.18$180.24$180.10$180.2232,169$180.298719
1609430880$180.21$180.22$180.11$180.1518,041$180.297979
1609430940$180.11$180.1696$180.07$180.0717,234$180.296937
1609431000$180.0701$180.14$179.93$180.118150,159$180.292503
1609431060$180.11$180.1199$179.87$180.0123,359$180.290194
1609431120$180.00$180.0017$179.88$179.9821,348$180.287862
1609431180$179.97$179.97$179.83$179.96523,296$180.285096
1609431240$179.97$180.11$179.97$180.0921,686$180.283397
1609431300$180.10$180.2199$180.09$180.219923,578$180.282446
1609431360$180.22$180.26$180.1468$180.1516,617$180.282101
1609431420$180.16$180.23$180.09$180.2312,387$180.281568
1609431480$180.24$180.38$180.19$180.3325,894$180.2816
1609431540$180.34$180.40$180.20$180.200121,449$180.282054
1609431600$180.20$180.22$180.10$180.158,574$180.281766
1609431660$180.18$180.34$180.18$180.258,113$180.281796
1609431720$180.2589$180.28$180.16$180.247,362$180.281661
1609431780$180.25$180.30$180.19$180.2914,258$180.281523
1609431840$180.30$180.40$180.28$180.309921,443$180.281842
1609431900$180.28$180.3765$180.26$180.266,689$180.281886
1609431960$180.206$180.2947$180.1401$180.238,572$180.281708
1609432020$180.23$180.29$180.226$180.296,169$180.281646
1609432080$180.28$180.28$180.04$180.0412,195$180.281129
1609432140$180.0299$180.10$179.95$180.0227,032$180.279023
1609432200$180.02$180.12$179.95$180.0016,387$180.277714
1609432260$180.01$180.09$179.80$179.8637,611$180.273703
1609432320$179.82$179.82$179.71$179.7135,075$180.268404
1609432380$179.73$179.8095$179.66$179.8049,999$180.261029
1609432440$179.83$179.88$179.77$179.83516,163$180.259085
1609432500$179.84$179.8699$179.67$179.7525,579$180.255554
1609432560$179.76$179.8799$179.72$179.8211,904$180.254031
1609432620$179.84$179.8499$179.77$179.82511,745$180.252564
1609432680$179.84$179.8864$179.69$179.7213,519$180.250924
1609432740$179.71$179.80$179.57$179.8038,374$180.24499
1609432800$179.82$179.8698$179.75$179.8611,810$180.243591
1609432860$179.89$179.94$179.79$179.8313,430$180.242241
1609432920$179.8389$179.8389$179.58$179.6024,807$180.238491
1609432980$179.58$179.66$179.32$179.64555,841$180.227415
1609433040$179.64$179.78$179.55$179.623538,080$180.221889
1609433100$179.61$179.67$179.55$179.629933,568$180.216473
1609433160$179.61$179.61$179.47$179.5417,348$180.213401
1609433220$179.5499$179.5899$179.49$179.538,661$180.211906
1609433280$179.5501$179.62$179.4238$179.61326,299$180.207099
1609433340$179.57$179.68$179.57$179.658919,440$180.204333
1609433400$179.62$179.63$179.34$179.4350,497$180.194559
1609433460$179.38$179.38$179.19$179.3541,308$180.185149
1609433520$179.34$179.39$179.11$179.2173,687$180.167987
1609433580$179.19$179.19$179.00$179.16439,495$180.157452
1609433640$179.13$179.24$178.97$179.088925,207$180.151004
1609433700$179.16$179.16$178.971$178.976212,971$180.147539
1609433760$178.9786$178.98$178.76$178.8636,615$180.136501
1609433820$178.85$178.85$178.50$178.5361,895$180.115229
1609433880$178.51$178.56$178.33$178.5147,891$180.096572
1609433940$178.50$178.61$178.45$178.562751,727$180.07786
1609434000$178.58$178.69$178.411$178.6134,546$180.065846
1609434060$178.63$178.6599$178.46$178.6428,577$180.056016
1609434120$178.6399$178.81$178.6399$178.689938,759$180.044318
1609434180$178.67$178.68$178.521$178.6815,782$180.039264
1609434240$178.70$178.89$178.6875$178.869539,575$180.028502
1609434300$178.85$179.04$178.81$179.027552,688$180.01571
1609434360$179.03$179.099$178.98$179.0333,314$180.008643
1609434420$179.0599$179.1371$178.9715$179.0122,401$180.004036
1609434480$179.02$179.16$179.02$179.1614,953$180.001049
1609434540$179.1575$179.2147$179.0999$179.099920,716$179.997346
1609434600$179.12$179.21$179.00$179.1924,722$179.992502
1609434660$179.19$179.25$179.17$179.189914,690$179.990059
1609434720$179.16$179.22$179.13$179.157,469$179.988763
1609434780$179.15$179.1525$179.03$179.0918,458$179.985191
1609434840$179.07$179.20$179.02$179.2011,833$179.983108
1609434900$179.19$179.1985$179.01$179.0613,173$179.98063
1609434960$179.08$179.14$179.06$179.1112,288$179.978382
1609435020$179.14$179.3236$179.14$179.2950,210$179.970533
1609435080$179.30$179.3699$179.26$179.2620,656$179.967668
1609435140$179.25$179.31$179.2043$179.20438,538$179.966408
1609435200$179.21$179.24$179.15$179.18969,914$179.964826
1609435260$179.18$179.2799$179.15$179.2711,366$179.963053
1609435320$179.25$179.39$179.25$179.3717,984$179.96082
1609435380$179.3601$179.40$179.33$179.3612,038$179.959333
1609435440$179.35$179.41$179.28$179.4112,974$179.957745
1609435500$179.42$179.5398$179.42$179.46133,159$179.954455
1609435560$179.49$179.59$179.49$179.5812,060$179.953429
1609435620$179.57$179.61$179.52$179.540123,592$179.95161
1609435680$179.57$179.62$179.44$179.4429,531$179.949218
1609435740$179.44$179.46$179.37$179.390617,719$179.947318
1609435800$179.4091$179.5099$179.36$179.465515,252$179.94576
1609435860$179.50$179.56$179.46$179.5123,969$179.943667
1609435920$179.48$179.50$179.38$179.4319,865$179.941724
1609435980$179.41$179.45$179.40$179.404,612$179.94124
1609436040$179.41$179.48$179.32$179.3315,412$179.939556
1609436100$179.3101$179.3503$179.18$179.20524,429$179.93643
1609436160$179.23$179.23$179.00$179.0018,968$179.933241
1609436220$178.98$179.095$178.97$179.05726,006$179.928738
1609436280$179.06$179.31$179.05$179.150117,693$179.926255
1609436340$179.14$179.26$179.045$179.2217,846$179.923544
1609436400$179.20$179.35$179.1501$179.3319,064$179.921112
1609436460$179.33$179.43$179.27$179.359921,674$179.918796
1609436520$179.31$179.58$179.31$179.5433,920$179.916232
1609436580$179.53$179.73$179.53$179.710927,666$179.91486
1609436640$179.716$179.725$179.65$179.69122,713$179.913902
1609436700$179.71$179.80$179.70$179.7732,790$179.912953
1609436760$179.77$179.87$179.70$179.8441,230$179.912029
1609436820$179.80$179.83$179.725$179.7620,899$179.911513
1609436880$179.7598$179.808$179.7367$179.7855,972$179.911364
1609436940$179.80$179.8567$179.7029$179.7423,366$179.910876
1609437000$179.73$179.7399$179.58$179.699827,705$179.909626
1609437060$179.62$179.7781$179.60$179.760213,442$179.909057
1609437120$179.77$179.775$179.69$179.7757,177$179.908826
1609437180$179.76$179.77$179.7121$179.7657,831$179.908582
1609437240$179.7625$179.79$179.58$179.5818,997$179.907877
1609437300$179.57$179.59$179.39$179.470523,688$179.906003
1609437360$179.47$179.55$179.445$179.5359,564$179.905307
1609437420$179.59$179.66$179.57$179.5721,285$179.904268
1609437480$179.6001$179.66$179.57$179.59998,433$179.90382
1609437540$179.58$179.59$179.47$179.5112,049$179.90298
1609437600$179.53$179.60$179.43$179.4631,681$179.900917
1609437660$179.50$179.50$179.40$179.4618,716$179.8994
1609437720$179.48$179.55$179.45$179.470222,420$179.897828
1609437780$179.50$179.54$179.44$179.519,641$179.89714
1609437840$179.50$179.50$179.405$179.494,420$179.896784
1609437900$179.50$179.62$179.42$179.4215,673$179.895842
1609437960$179.4299$179.44$179.30$179.312912,679$179.894655
1609438020$179.33$179.50$179.33$179.487,468$179.894076
1609438080$179.4501$179.48$179.4401$179.47988,919$179.893406
1609438140$179.43$179.4605$179.27$179.288418,711$179.891727
1609438200$179.27$179.35$179.13$179.229917,772$179.889715
1609438260$179.124$179.32$179.10$179.328,557$179.888771
1609438320$179.28$179.38$179.25$179.3712,366$179.887548
1609438380$179.3899$179.44$179.36$179.429913,734$179.886397
1609438440$179.44$179.4589$179.35$179.35510,037$179.885575
1609438500$179.36$179.48$179.33$179.4229,087$179.883095
1609438560$179.4101$179.4101$179.27$179.3817,608$179.881556
1609438620$179.34$179.40$179.30$179.407,841$179.88086
1609438680$179.42$179.4517$179.35$179.398,422$179.880165
1609438740$179.39$179.4558$179.32$179.447116,581$179.878758
1609438800$179.425$179.425$179.27$179.329,420$179.877887
1609438860$179.3189$179.365$179.26$179.307112,064$179.876757
1609438920$179.29$179.33$179.17$179.290122,307$179.874416
1609438980$179.31$179.31$179.205$179.2514,913$179.872817
1609439040$179.29$179.31$179.23$179.236,115$179.872194
1609439100$179.2197$179.3799$179.21$179.366518,068$179.870494
1609439160$179.35$179.46$179.35$179.4316,450$179.869296
1609439220$179.40$179.54$179.40$179.509,830$179.868701
1609439280$179.49$179.5489$179.46$179.4812,359$179.867945
1609439340$179.4773$179.5082$179.45$179.455,682$179.867563
1609439400$179.46$179.48$179.325$179.3818,315$179.86615
1609439460$179.38$179.50$179.37$179.46510,036$179.865426
1609439520$179.44$179.50$179.385$179.395,894$179.864994
1609439580$179.40$179.46$179.36$179.4512,674$179.864046
1609439640$179.45$179.45$179.3685$179.398,892$179.863368
1609439700$179.39$179.52$179.39$179.5221,277$179.861986
1609439760$179.50$179.52$179.46$179.476,343$179.861604
1609439820$179.47$179.47$179.35$179.3517,661$179.860241
1609439880$179.415$179.415$179.32$179.34111,841$179.859326
1609439940$179.40$179.48$179.39$179.4718,941$179.858068
1609440000$179.47$179.50$179.39$179.3910,243$179.857332
1609440060$179.36$179.39$179.28$179.3015,120$179.856123
1609440120$179.31$179.38$179.26$179.36512,922$179.85503
1609440180$179.33$179.35$179.21$179.297,014$179.854372
1609440240$179.28$179.28$179.17$179.18393,575$179.854002
1609440300$179.15$179.27$179.1404$179.2621,127$179.851793
1609440360$179.26$179.26$179.16$179.2054,025$179.851375
1609440420$179.218$179.279$179.20$179.26847,786$179.850601
1609440480$179.28$179.289$179.17$179.239,940$179.849618
1609440540$179.18$179.22$179.15$179.165,830$179.849024
1609440600$179.19$179.32$179.19$179.3114,268$179.847647
1609440660$179.27$179.28$179.21$179.247,776$179.846904
1609440720$179.26$179.33$179.26$179.318,351$179.84619
1609440780$179.31$179.3189$179.23$179.264,603$179.845738
1609440840$179.31$179.42$179.31$179.408,736$179.84512
1609440900$179.4262$179.4899$179.39$179.4818,130$179.843949
1609440960$179.4833$179.5399$179.35$179.408923,487$179.842383
1609441020$179.43$179.43$179.29$179.317,139$179.841798
1609441080$179.27$179.2841$179.21$179.245,976$179.841232
1609441140$179.24$179.25$179.15$179.156,177$179.84061
1609441200$179.1301$179.1735$178.89$178.9052,597$179.834239
1609441260$178.92$178.97$178.78$178.8338,992$179.828379
1609441320$178.8295$178.98$178.79$178.7934,331$179.82347
1609441380$178.86$178.91$178.76$178.7916,310$179.820972
1609441440$178.81$178.95$178.81$178.84998,485$179.819716
1609441500$178.81$178.94$178.81$178.918,181$179.818548
1609441560$178.95$178.95$178.81$178.814,866$179.817799
1609441620$178.79$178.83$178.76$178.8310,552$179.81618
1609441680$178.82$178.91$178.69$178.9118,924$179.813185
1609441740$178.90$179.17$178.90$179.168227,864$179.810021
1609441800$179.17$179.17$178.9601$179.003326,790$179.807084
1609441860$178.98$179.3662$178.96$179.31827,617$179.804567
1609441920$179.325$179.50$179.32$179.428940,815$179.802413
1609441980$179.40$179.40$179.26$179.296811,192$179.801615
1609442040$179.30$179.39$179.161$179.3823,229$179.799874
1609442100$179.35$179.889$179.35$179.8189,455$179.797899
1609442160$179.84$179.89$179.64$179.8547,500$179.797671
1609442220$179.84$179.95$179.79$179.8832,652$179.798061
1609442280$179.905$179.95$179.83$179.9025,181$179.798449
1609442340$179.88$179.94$179.8301$179.90517,752$179.798652
1609442400$179.9199$179.98$179.82$179.8328,628$179.799083
1609442460$179.87$179.87$179.752$179.840139,200$179.799191
1609442520$179.86$179.9599$179.81$179.8128,886$179.799627
1609442580$179.84$179.865$179.71$179.8429,367$179.799601
1609442640$179.8489$179.90$179.78$179.870110,425$179.79967
1609442700$179.89$179.92$179.85$179.8620,783$179.799948
1609442760$179.85$179.89$179.74$179.8221,836$179.799935
1609442820$179.83$179.87$179.69$179.8727,202$179.799751
1609442880$179.89$179.90$179.73$179.7623,086$179.799809
1609442940$179.77$179.79$179.711$179.7710,696$179.799747
1609443000$179.79$179.92$179.71$179.9125,352$179.799905
1609443060$179.92$180.09$179.9182$180.0956,151$179.801441
1609443120$180.10$180.15$180.02$180.1234,177$179.802885
1609443180$180.1283$180.33$180.0965$180.2863,775$179.806629
1609443240$180.28$180.50$180.25$180.3793,977$179.814052
1609443300$180.40$180.40$180.25$180.280141,234$179.816794
1609443360$180.29$180.30$180.12$180.2431,588$179.818399
1609443420$180.22$180.25$180.10$180.1015,025$179.819115
1609443480$180.115$180.13$180.08$180.1210,307$179.819506
1609443540$180.12$180.2656$180.09$180.239931,277$179.821099
1609443600$180.245$180.29$180.15$180.2912,119$179.821731
1609443660$180.28$180.40$180.28$180.3617,881$179.822994
1609443720$180.41$180.50$180.34$180.4523,756$179.82488
1609443780$180.475$180.49$180.33$180.3529,170$179.827055
1609443840$180.36$180.43$180.35$180.3619,184$179.82849
1609443900$180.3596$180.39$180.30$180.319,275$179.829106
1609443960$180.3299$180.40$180.255$180.4017,233$179.830169
1609444020$180.39$180.42$180.2799$180.3635,145$179.832612
1609444080$180.35$180.48$180.34$180.3528,564$179.834867
1609444140$180.34$180.44$180.34$180.3712,005$179.835737
1609444200$180.38$180.43$180.31$180.4115,672$179.836844
1609444260$180.42$180.4434$180.265$180.3116,048$179.837892
1609444320$180.3099$180.31$180.17$180.209420,558$179.838898
1609444380$180.20$180.23$180.13$180.239,438$179.839315
1609444440$180.245$180.33$180.245$180.308325,798$179.840832
1609444500$180.27$180.31$180.1789$180.2958,892$179.841299
1609444560$180.30$180.36$180.30$180.3113,159$179.842126
1609444620$180.29$180.32$180.18$180.239,985$179.842622
1609444680$180.2001$180.27$180.2001$180.23996,968$179.842977
1609444740$180.23$180.35$180.2199$180.239916,935$179.843868
1609444800$180.25$180.46$180.23$180.4650,379$179.847218
1609444860$180.47$180.50$180.38$180.3927,236$179.849346
1609444920$180.3972$180.58$180.37$180.4129,216$179.851637
1609444980$180.4199$180.52$180.27$180.2714,690$179.852567
1609445040$180.25$180.29$180.20$180.271423,413$179.853661
1609445100$180.30$180.37$180.23$180.289935,063$179.85566
1609445160$180.29$180.44$180.29$180.428421,287$179.85704
1609445220$180.4279$180.49$180.39$180.4811,371$179.857841
1609445280$180.48$180.65$180.48$180.6555,615$179.86269
1609445340$180.631$180.78$180.631$180.6943,903$179.867169
1609445400$180.68$180.76$180.63$180.7628,342$179.869988
1609445460$180.765$180.89$180.68$180.8251,621$179.875818
1609445520$180.83$180.98$180.7701$180.9730,343$179.879532
1609445580$180.96$181.06$180.87$180.9053,013$179.886521
1609445640$180.90$180.9263$180.779$180.7799,302$179.887588
1609445700$180.81$181.04$180.805$180.9121,622$179.890304
1609445760$180.904$180.96$180.74$180.7420,422$179.892667
1609445820$180.73$180.73$180.59$180.6729,119$179.895311
1609445880$180.681$180.681$180.5301$180.5716,066$179.896643
1609445940$180.52$180.63$180.4401$180.6322,820$179.898356
1609446000$180.60$180.66$180.50$180.53523,427$179.9003
1609446060$180.52$180.52$180.39$180.393513,763$179.901184
1609446120$180.42$180.52$180.40$180.4713,519$179.902082
1609446180$180.485$180.495$180.42$180.4613,543$179.902981
1609446240$180.49$180.53$180.41$180.416,323$179.903411
1609446300$180.4299$180.57$180.35$180.3985,592$179.908938
1609446360$180.39$180.39$180.24$180.3774,953$179.912226
1609446420$180.39$180.45$180.18$180.2313,311$179.912779
1609446480$180.26$180.35$180.23$180.309,727$179.913203
1609446540$180.2497$180.29$180.20$180.277319,353$179.913879
1609446600$180.26$180.369$180.18$180.1822,870$179.914805
1609446660$180.1989$180.25$180.09$180.1513,847$179.915206
1609446720$180.20$180.21$180.01$180.1720,793$179.915625
1609446780$180.18$180.40$180.18$180.4024,297$179.916699
1609446840$180.40$180.47$180.30$180.3323,397$179.917951
1609446900$180.34$180.53$180.23$180.287131,705$179.919654
1609446960$180.33$180.53$180.33$180.5319,653$179.920861
1609447020$180.5299$180.644$180.50$180.5729,488$179.923059
1609447080$180.62$180.6259$180.47$180.5122,319$179.924637
1609447140$180.50$180.53$180.32$180.396818,859$179.925661
1609447200$180.38$180.41$180.07$180.0746,317$179.927331
1609447260$180.09$180.24$180.06$180.2223,459$179.927981
1609447320$180.25$180.5205$180.22$180.440142,400$179.930203
1609447380$180.46$180.55$180.343$180.4626,617$179.931712
1609447440$180.47$180.54$180.41$180.4637,427$179.933959
1609447500$180.47$180.58$180.40$180.4234,544$179.936059
1609447560$180.38$180.52$180.28$180.3044,088$179.938073
1609447620$180.29$180.44$180.2153$180.40546,936$179.940009
1609447680$180.42$180.60$180.42$180.5837,110$179.942398
1609447740$180.60$180.77$180.52$180.5484,772$179.948971
1609447800$180.54$181.50$180.54$181.1816363,242$179.996538
1609447860$181.17$181.3781$181.145$181.2469,746$180.005301
1609447920$181.22$181.53$181.22$181.5084,379$180.016959
1609447980$181.47$181.70$181.30$181.6389,087$180.030534
1609448040$181.68$181.71$181.41$181.5795,289$180.04498
1609448100$181.565$181.66$181.36$181.56150,873$180.066597
1609448160$181.61$181.96$181.59$181.9682,822$180.080328
1609448220$181.97$182.19$181.8979$182.00130,799$180.104665
1609448280$182.02$182.0674$181.87$181.99106,682$180.123403
1609448340$182.02$182.48$181.43$181.43350,952$180.186672
1609448400$181.445$181.80$181.43$181.8025,535$180.194713
1609448460$182.27$182.30$182.02$182.063,154$180.195253
1609448520$182.07$182.10$181.97$181.974,873$180.196018
1609448580$181.94$181.94$181.86$181.92500$180.196104
1609448640$181.92$182.10$181.92$181.951,100$180.196294
1609448700$182.00$182.14$182.00$182.142,631$180.196725
1609448760$181.93$181.93$181.8898$181.933,381$180.197204
1609448820$182.00$182.01$181.96$182.001,797$180.190394
1609448880$182.04$182.05$181.95$181.957,632$180.191486
1609448940$181.96$181.96$181.96$181.96614$180.191574
1609449000$182.00$182.00$181.91$181.972,200$180.191896
1609449060$181.97$181.97$181.91$181.953,239$180.192348
1609449120$181.94$181.94$181.91$181.912,845$180.192757
1609449180$181.91$181.91$181.80$181.805,735$180.193541
1609449240$181.82$181.82$181.72$181.825,817$180.194296
1609449300$181.70$181.73$181.70$181.731,531$180.194499
1609449360$181.76$181.90$181.76$181.90350$180.194567
1609449420$181.80$181.99$181.80$181.991,732$180.19482
1609449480$181.80$181.80$181.80$181.80770$180.194925
1609449660$181.79$181.79$181.79$181.79350$180.19498
1609449720$181.96$181.96$181.96$181.96300$180.190351
1609449840$181.75$181.76$181.75$181.762,120$180.190623
1609449960$181.82$181.82$181.8004$181.8004400$180.190712
1609450020$181.82$181.82$181.80$181.80741$180.190832
1609450080$181.80$181.80$181.80$181.80332$180.190882
1609450140$181.80$181.8004$181.80$181.8004800$180.190983
1609450200$181.85$181.85$181.80$181.80550$180.191079
1609450260$181.80$181.86$181.80$181.86800$180.191208
1609450320$181.83$181.83$181.83$181.831,869$180.191461
1609450380$181.82$181.82$181.82$181.821,000$180.191586
1609450440$181.85$181.86$181.85$181.86900$180.1917
1609450500$181.84$181.84$181.78$181.781,400$180.19191
1609450560$181.81$181.81$181.81$181.81100$180.191923
1609450620$181.83$181.83$181.83$181.83500$180.190357
1609450680$181.86$181.86$181.85$181.85400$180.190431
1609450740$181.84$181.84$181.83$181.832,300$180.190739
1609450800$181.80$181.80$181.80$181.802,450$180.191054
1609450860$181.84$181.84$181.80$181.8150,400$180.197895
1609450920$181.8298$181.83$181.79$181.792,865$180.198274
1609450980$181.83$181.83$181.83$181.83488$180.198338
1609451040$181.81$181.81$181.80$181.801,200$180.198545
1609451100$181.84$181.87$181.84$181.872,710$180.198889
1609451160$181.87$181.87$181.84$181.852,514$180.199205
1609451220$181.87$181.87$181.87$181.872,000$180.199464
1609451280$181.89$181.89$181.85$181.853,489$180.19993
1609451340$181.90$181.90$181.90$181.90600$180.200019
1609451400$181.93$181.93$181.90$181.901,000$180.200157
1609451460$181.98$181.98$181.98$181.98789$180.200283
1609451520$181.99$181.99$181.94$181.941,651$180.190518
1609451580$181.9999$182.00$181.9999$182.00285$180.190566
1609451640$182.00$182.05$182.00$182.021,895$180.190883
1609451700$182.05$182.05$181.99$181.991,356$180.191122
1609451760$181.99$182.00$181.99$182.00825$180.191282
1609451820$182.02$182.02$182.02$182.02200$180.191324
1609451880$182.07$182.10$182.07$182.10800$180.191466
1609451940$182.08$182.15$182.07$182.152,500$180.191895
1609452000$182.12$182.12$182.12$182.12100$180.192018
1609452120$182.20$182.20$182.20$182.20200$180.19207
1609452180$182.1998$182.1998$182.1998$182.1998482$180.19216
1609452240$182.20$182.20$182.20$182.20280$180.192206
1609452300$181.80$182.18$181.80$181.8012,180$180.193699
1609452840$182.09$182.09$182.09$182.09100$180.190437
1609453740$181.98$181.98$181.98$181.98111$180.190398
1609453980$181.98$181.98$181.98$181.98100$180.190432
1609454100$181.95$181.95$181.93$181.93215$180.190483
1609454400$181.90$181.90$181.90$181.90425$180.19044
1609454460$181.90$181.90$181.90$181.90100$180.190457
1609454640$181.89$181.89$181.89$181.89102$180.190508
1609455720$182.00$182.00$182.00$182.00100$180.190433
1609456020$181.98$181.98$181.98$181.98174$180.190351
1609456080$181.99$181.99$181.99$181.99100$180.190366
1609456200$181.90$181.90$181.90$181.90400$180.190443
1609456680$181.81$181.81$181.80$181.80350$180.190524
1609456860$181.75$181.75$181.75$181.75400$180.190576
1609456920$181.75$181.75$181.75$181.75100$180.190353
1609457160$181.63$181.63$181.60$181.62697$180.190667
1609457880$181.80$181.82$181.80$181.82575$180.190428
1609458180$181.80$181.80$181.80$181.80109$180.190452
1609458240$181.90$181.90$181.90$181.90120$180.190499
1609458300$181.90$181.90$181.90$181.90100$180.190511
1609458360$182.00$182.00$182.00$182.00147$180.190532
1609459860$182.00$182.00$182.00$182.00100$180.190399
1609462260$181.85$181.95$181.85$181.95352$180.190457