TQQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640942940$168.54$168.54$168.54$168.54100$168.576599
1640943180$168.59$168.59$168.59$168.59168$168.590481
1640943240$168.56$168.56$168.56$168.56500$168.575552
1640943420$168.63$168.63$168.63$168.63997$168.60091
1640943600$168.71$168.71$168.71$168.71252$168.62753
1640943660$168.70$168.70$168.70$168.70127$168.631625
1640944020$168.69$168.69$168.69$168.69200$168.639729
1640944080$168.68$168.68$168.68$168.68139$168.641569
1640944440$168.83$168.83$168.83$168.83100$168.657134
1640944980$168.70$168.70$168.69$168.692,168$168.684237
1640945160$168.67$168.67$168.67$168.67166$168.684223
1640945340$168.62$168.62$168.62$168.62100$168.682288
1640945400$168.63$168.63$168.63$168.63100$168.681722
1640945520$168.68$168.68$168.68$168.68104$168.681395
1640945700$168.68$168.68$168.68$168.684,726$168.679171
1640945760$168.68$168.68$168.68$168.68150$168.679194
1640946360$168.70$168.70$168.70$168.70130$168.679031
1640947260$168.69$168.69$168.69$168.69200$168.680699
1640947320$168.40$168.40$168.36$168.391,930$168.647207
1640947440$168.51$168.51$168.51$168.51500$168.643055
1640947560$168.48$168.48$168.48$168.48128$168.640839
1640948040$168.50$168.50$168.50$168.50365$168.634209
1640948100$168.55$168.55$168.55$168.55151$168.633076
1640948160$168.56$168.56$168.56$168.56400$168.631689
1640948220$168.57$168.57$168.55$168.55489$168.629985
1640948280$168.55$168.55$168.55$168.55599$168.627934
1640948400$168.52$168.52$168.52$168.52100$168.624675
1640948700$168.34$168.34$168.34$168.34110$168.612052
1640948820$168.02$168.02$168.02$168.02400$168.589856
1640948880$168.03$168.03$168.03$168.03100$168.577925
1640949120$168.11$168.11$168.11$168.11511$168.557055
1640949420$168.29$168.29$168.29$168.29700$168.545748
1640949540$168.22$168.22$168.22$168.22300$168.5412
1640949780$168.30$168.30$168.30$168.30100$168.536968
1640949840$168.30$168.30$168.30$168.30384$168.53392
1640949900$168.28$168.28$168.28$168.28200$168.531401
1640949960$168.30$168.30$168.30$168.30278$168.525079
1640950020$168.39$168.45$168.39$168.45300$168.523127
1640950440$168.27$168.27$168.27$168.27182$168.519044
1640950500$168.22$168.22$168.22$168.22112$168.517712
1640950620$168.25$168.25$168.25$168.25100$168.512861
1640950680$168.29$168.29$168.24$168.24370$168.50955
1640950740$168.25$168.25$168.25$168.25100$168.507494
1640951460$168.02$168.02$167.94$167.94753$168.480855
1640951520$167.90$167.90$167.90$167.90300$168.463119
1640951760$167.91$167.91$167.88$167.881,081$168.443073
1640951820$167.92$167.92$167.78$167.783,757$168.389294
1640951880$167.80$167.80$167.80$167.80200$168.385932
1640952000$167.95$167.95$167.74$167.7911,369$168.253232
1640952060$167.80$167.80$167.74$167.743,165$168.224617
1640952120$167.74$167.75$167.74$167.752,600$168.201074
1640952180$167.76$167.76$167.72$167.725,121$168.162138
1640952240$167.69$167.69$167.66$167.681,602$168.14799
1640952300$167.65$167.70$167.63$167.70783$168.141027
1640952360$167.65$167.67$167.65$167.67301$168.137782
1640952420$167.58$167.58$167.55$167.55455$168.126016
1640952480$167.53$167.59$167.53$167.57955$168.114815
1640952540$167.61$167.66$167.61$167.66800$168.108476
1640952600$167.70$167.83$167.70$167.83400$168.103974
1640952660$167.84$167.85$167.84$167.851,100$168.099805
1640952720$167.90$167.90$167.90$167.90100$168.098932
1640952780$168.00$168.01$168.00$168.01200$168.0983
1640953020$168.00$168.03$168.00$168.03418$168.097317
1640953080$168.09$168.09$168.09$168.09294$168.097081
1640953140$168.12$168.12$168.12$168.12100$168.097127
1640953200$168.07$168.08$168.07$168.08400$168.097026
1640953260$168.07$168.08$168.07$168.08300$168.096936
1640953320$168.13$168.13$168.13$168.13100$168.097011
1640953380$168.19$168.20$168.19$168.20200$168.097852
1640953560$168.28$168.28$168.28$168.28100$168.099876
1640953620$168.38$168.48$168.38$168.471,641$168.108651
1640953680$168.45$168.45$168.43$168.431,000$168.113592
1640953800$168.50$168.51$168.50$168.50900$168.121042
1640953860$168.51$168.51$168.45$168.45342$168.123497
1640953920$168.46$168.52$168.46$168.52200$168.124552
1640953980$168.57$168.57$168.57$168.57150$168.126384
1640954040$168.58$168.58$168.58$168.58168$168.127919
1640954160$168.52$168.52$168.52$168.52100$168.129128
1640954220$168.55$168.55$168.55$168.55200$168.130998
1640954400$168.50$168.50$168.50$168.50200$168.133093
1640954520$168.58$168.58$168.58$168.58100$168.135216
1640954580$168.63$168.80$168.63$168.805,290$168.171098
1640954640$168.84$168.91$168.83$168.903,087$168.194022
1640954700$168.90$168.90$168.90$168.90100$168.195852
1640954760$168.95$168.97$168.95$168.95300$168.199072
1640954820$168.96$168.96$168.96$168.96130$168.20183
1640954880$168.94$168.94$168.85$168.85957$168.21051
1640955060$168.91$168.91$168.78$168.784,610$168.238024
1640955120$168.81$168.85$168.81$168.85200$168.240122
1640955180$168.97$168.97$168.96$168.961,024$168.247587
1640955300$168.95$168.95$168.93$168.932,110$168.262668
1640955360$168.89$169.00$168.88$169.002,161$168.27954
1640955540$169.00$169.00$169.00$169.002,469$168.296338
1640955600$167.7501$168.96$167.55$168.9324,098$168.296263
1640955660$168.95$168.95$168.94$168.94700$168.300229
1640955720$168.87$168.88$168.80$168.8199600$168.30297
1640955780$168.82$168.82$168.82$168.82200$168.304156
1640955840$168.84$168.94$168.84$168.941,242$168.311582
1640955900$168.90$168.90$168.90$168.90100$168.312393
1640955960$168.89$168.89$168.77$168.803,000$168.324384
1640956020$168.6799$168.75$168.6799$168.75700$168.32638
1640956080$168.74$168.74$168.74$168.74100$168.327064
1640956140$168.73$168.73$168.73$168.73100$168.327766
1640956200$168.79$168.93$168.79$168.931,550$168.334762
1640956260$168.88$168.88$168.88$168.88264$168.337095
1640956320$168.91$168.91$168.85$168.891,200$168.341865
1640956380$168.90$168.90$168.87$168.872,100$168.349433
1640956500$168.83$168.83$168.83$168.83100$168.350505
1640956560$168.80$168.80$168.80$168.80200$168.351351
1640956620$168.88$168.92$168.88$168.925,859$168.372351
1640956680$168.9799$168.9799$168.92$168.922,155$168.380449
1640956740$168.90$168.90$168.90$168.90200$168.381435
1640956800$168.90$168.91$168.88$168.893,035$168.390639
1640956860$168.85$168.85$168.85$168.85699$168.393463
1640956920$168.86$168.86$168.86$168.86410$168.394775
1640956980$168.88$168.90$168.88$168.89800$168.39706
1640957040$168.93$168.93$168.90$168.90515$168.398621
1640957160$169.00$169.06$169.00$169.031,174$168.405936
1640957220$169.07$169.07$169.059$169.062,700$168.417398
1640957280$169.09$169.09$169.07$169.09920$168.424522
1640957340$169.09$169.10$169.09$169.10650$168.427426
1640957400$169.119$169.119$169.0901$169.101,057$168.43247
1640957460$169.10$169.15$169.10$169.143,500$168.446983
1640957520$169.129$169.169$169.129$169.1694,764$168.464566
1640957640$169.1696$169.19$169.12$169.125,942$168.489015
1640957700$169.12$169.12$169.07$169.111,100$168.494889
1640957760$169.19$169.23$169.19$169.23501$168.498394
1640957820$169.25$169.52$169.2499$169.526,142$168.529912
1640957880$169.53$169.59$169.53$169.538,341$168.569881
1640957940$169.49$169.50$169.38$169.384,735$168.590009
1640958000$169.28$169.291$169.26$169.2911,300$168.59532
1640958060$169.33$169.33$169.33$169.33100$168.596855
1640958120$169.37$169.372$169.37$169.372350$168.599091
1640958180$169.45$169.45$169.43$169.45792$168.603709
1640958240$169.45$169.55$169.45$169.55705$168.607337
1640958300$169.49$169.51$169.49$169.4993,400$168.621279
1640958420$169.50$169.50$169.45$169.453,787$168.639944
1640958480$169.44$169.44$169.44$169.44100$168.640803
1640958540$169.40$169.45$169.40$169.454,307$168.655941
1640958600$169.40$169.42$169.39$169.42800$168.659615
1640958660$169.38$169.38$169.16$169.209,445$168.682946
1640958720$169.27$169.27$169.27$169.272,189$168.690099
1640958780$169.43$169.5499$169.43$169.513,563$168.703451
1640958840$169.53$169.54$169.51$169.549,445$168.73578
1640958900$169.52$169.52$169.51$169.51500$168.738207
1640959020$169.40$169.40$169.40$169.40170$168.739032
1640959080$169.41$169.41$169.33$169.361,037$168.742608
1640959140$169.29$169.30$169.28$169.293,600$168.75085
1640959200$169.315$169.35$169.29$169.35864$168.753549
1640959320$169.45$169.45$169.45$169.45200$168.755962
1640959380$169.37$169.37$169.37$169.37100$168.757435
1640959440$169.35$169.35$169.35$169.35150$168.758144
1640959500$169.36$169.36$169.36$169.36228$168.759165
1640959560$169.38$169.44$169.38$169.424,389$168.769388
1640959620$169.43$169.46$169.43$169.461,450$168.773578
1640959680$169.46$169.46$169.42$169.42200$168.774279
1640959800$169.39$169.43$169.36$169.432,300$168.780627
1640959860$169.43$169.43$169.34$169.351,772$168.784701
1640959920$169.26$169.30$169.26$169.28495$168.786123
1640959980$169.35$169.35$169.30$169.301,001$168.789092
1640960040$169.31$169.31$169.24$169.241,040$168.791284
1640960100$169.26$169.36$169.26$169.36400$168.792948
1640960160$169.3199$169.3199$169.20$169.20713$168.794083
1640960220$169.181$169.181$169.1499$169.14999,419$168.806431
1640960280$169.15$169.18$168.85$168.853,229$168.809244
1640960340$168.90$168.95$168.90$168.95550$168.809622
1640960400$168.94$168.95$168.9301$168.954,625$168.811901
1640960460$168.98$168.98$168.91$168.965,437$168.813794
1640960520$168.90$169.13$168.89$169.1310,125$168.822099
1640960580$169.11$169.11$169.05$169.063,737$168.824855
1640960640$169.05$169.059$169.03$169.03450$168.825385
1640960700$169.02$169.03$168.891$168.8918,603$168.829971
1640960760$168.88$168.88$168.87$168.871,082$168.830212
1640960820$168.80$168.81$168.761$168.817,210$168.8295
1640960880$168.89$168.89$168.78$168.781,762$168.829326
1640960940$168.76$168.76$168.60$168.6515,650$168.63
1640961000$168.63$169.16$168.62$168.93142,787$168.822388
1640961060$168.96$169.87$168.93$169.843127,869$169.189118
1640961120$169.88$170.12$169.33$169.54131,789$169.409181
1640961180$169.51$170.032$169.51$169.8699129,130$169.513356
1640961240$169.83$170.24$169.71$170.15123,925$169.599583
1640961300$170.12$170.40$169.96$170.12172,803$169.723141
1640961360$170.13$170.199$169.53$169.613150,805$169.736158
1640961420$169.62$169.90$169.47$169.54128,676$169.729363
1640961480$169.52$169.88$169.41$169.63100,598$169.723204
1640961540$169.67$170.1399$169.63$169.99106,182$169.741291
1640961600$170.00$170.29$169.90$169.94101,236$169.766906
1640961660$169.97$170.08$169.71$169.98112,988$169.778088
1640961720$169.96$170.03$169.45$169.6496,730$169.771824
1640961780$169.60$169.96$169.59$169.6774,448$169.771184
1640961840$169.6401$169.72$168.955$169.14148,705$169.728215
1640961900$169.16$169.55$169.02$169.20147,948$169.697865
1640961960$169.215$169.215$168.66$169.04213,061$169.621073
1640962020$169.03$169.10$168.06$168.26569,113$169.4072
1640962080$168.27$168.479$168.01$168.12211,218$169.327211
1640962140$168.09$168.33$167.90$168.2211129,620$169.27739
1640962200$168.19$168.545$168.00$168.38146,663$169.235602
1640962260$168.33$168.49$168.18$168.4493,991$169.211008
1640962320$168.41$168.5807$168.29$168.427390,917$169.190196
1640962380$168.48$168.62$168.1716$168.34124,986$169.162392
1640962440$168.35$168.9699$168.30$168.92170,058$169.142262
1640962500$168.91$169.355$168.8974$169.0807123,260$169.141209
1640962560$169.07$169.29$168.885$168.9484,243$169.140526
1640962620$168.955$169.05$168.52$168.55136,749$169.12887
1640962680$168.54$168.70$168.28$168.33136,059$169.110441
1640962740$168.33$168.43$167.96$168.29196,513$169.068159
1640962800$168.30$168.42$168.19$168.31112,916$169.049145
1640962860$168.30$168.30$167.0101$167.25382,268$168.931471
1640962920$167.21$167.47$167.15$167.47117,869$168.892992
1640962980$167.48$167.55$167.25$167.475117,596$168.858863
1640963040$167.47$167.57$167.26$167.33145,779$168.818779
1640963100$167.31$167.6799$167.23$167.5318116,404$168.790446
1640963160$167.565$167.869$167.565$167.77595,014$168.77241
1640963220$167.79$168.18$167.76$168.1876,941$168.761846
1640963280$168.18$168.77$168.145$168.51170,881$168.755492
1640963340$168.52$168.61$168.25$168.3577,318$168.750767
1640963400$168.3678$168.55$168.13$168.2484,399$168.744851
1640963460$168.26$168.52$168.18$168.37140,363$168.74233
1640963520$168.37$168.49$168.27$168.4151,401$168.739334
1640963580$168.41$168.54$168.2798$168.3760,509$168.735826
1640963640$168.34$168.36$167.94$168.1575,546$168.727729
1640963700$168.17$168.69$168.05$168.599130,468$168.722239
1640963760$168.58$168.72$168.42$168.6473,405$168.720836
1640963820$168.63$168.8962$168.62$168.7989,149$168.721881
1640963880$168.79$169.02$168.79$169.00114,965$168.72562
1640963940$168.98$169.06$168.84$168.868784,843$168.72849
1640964000$168.86$168.86$168.575$168.6885,160$168.727888
1640964060$168.73$168.83$168.44$168.6475,393$168.726554
1640964120$168.66$168.66$168.46$168.5129,448$168.72572
1640964180$168.48$168.48$168.26$168.3357,987$168.722655
1640964240$168.32$168.34$168.07$168.1351,175$168.718739
1640964300$168.12$168.35$168.00$168.3170,019$168.713396
1640964360$168.33$168.55$168.3177$168.439977,365$168.710693
1640964420$168.42$168.655$168.35$168.5470,946$168.709183
1640964480$168.55$168.55$168.34$168.3942,848$168.707403
1640964540$168.39$168.6086$168.39$168.4544,052$168.706086
1640964600$168.46$168.62$168.18$168.5899,220$168.702333
1640964660$168.59$168.65$168.39$168.5596,515$168.700239
1640964720$168.51$168.67$168.40$168.521453,142$168.699204
1640964780$168.5199$168.66$168.01$168.0174,976$168.695777
1640964840$168.00$168.16$167.82$167.89123,173$168.683773
1640964900$167.86$167.97$167.58$167.89114,670$168.670135
1640964960$167.90$168.05$167.74$167.9676,770$168.662677
1640965020$167.95$167.97$167.6887$167.7657,161$168.656491
1640965080$167.765$167.85$167.48$167.5687,673$168.645377
1640965140$167.59$167.86$167.53$167.7765,767$168.638108
1640965200$167.76$167.88$167.63$167.66852,273$168.632501
1640965260$167.67$167.72$167.35$167.5670,577$168.622872
1640965320$167.58$167.67$167.52$167.5658,226$168.61569
1640965380$167.55$167.699$167.54$167.6750,360$168.609647
1640965440$167.68$167.96$167.65$167.9178,887$168.602532
1640965500$167.91$168.07$167.86$168.0272,756$168.59733
1640965560$168.0274$168.04$167.82$167.8247,282$168.593442
1640965620$167.82$167.94$167.6217$167.8761,363$168.587571
1640965680$167.89$167.89$167.79$167.8419,598$168.585883
1640965740$167.835$167.835$167.57$167.7864,900$168.579104
1640965800$167.77$167.88$167.63$167.7650,341$168.57442
1640965860$167.76$167.76$167.14$167.185148,414$168.554102
1640965920$167.189$167.43$167.13$167.4062,530$168.545501
1640965980$167.40$167.93$167.40$167.9082,762$168.537774
1640966040$167.90$168.03$167.87$167.9655,307$168.534109
1640966100$167.97$168.12$167.8399$167.9874,731$168.529517
1640966160$168.03$168.16$167.89$168.1491,606$168.524738
1640966220$168.12$168.19$168.00$168.0364,440$168.521826
1640966280$168.04$168.05$167.83$167.9377,325$168.517001
1640966340$167.91$168.05$167.85$168.0247,458$168.514145
1640966400$168.02$168.18$167.77$167.87148,104$168.506062
1640966460$167.88$167.89$167.55$167.66583,606$168.498644
1640966520$167.66$167.685$167.48$167.6062,085$168.492728
1640966580$167.60$167.75$167.43$167.6758,213$168.48741
1640966640$167.68$167.74$167.53$167.7340,629$168.483926
1640966700$167.70$167.73$167.39$167.4944,216$168.47973
1640966760$167.53$167.53$167.23$167.390149,956$168.474218
1640966820$167.41$167.565$167.12$167.16117,004$168.459943
1640966880$167.16$167.35$167.06$167.3483,377$168.4493
1640966940$167.3313$167.525$167.325$167.4169,180$168.442387
1640967000$167.40$167.45$167.19$167.25546,989$168.437087
1640967060$167.22$167.59$167.18$167.5280,843$168.429304
1640967120$167.53$167.65$167.41$167.5847,695$168.425243
1640967180$167.56$167.7899$167.55$167.5749,718$168.421737
1640967240$167.55$167.64$167.45$167.5021,393$168.419852
1640967300$167.50$167.55$167.2501$167.4947,663$168.415241
1640967360$167.48$167.6279$167.36$167.5445,555$168.411318
1640967420$167.54$167.69$167.53$167.6847,630$168.407715
1640967480$167.69$167.79$167.63$167.70550,421$168.404462
1640967540$167.70$167.86$167.67$167.699952,141$168.401288
1640967600$167.68$167.89$167.66$167.8725,447$168.399793
1640967660$167.87$167.99$167.84$167.90542,662$168.397874
1640967720$167.93$167.98$167.8601$167.8832,808$168.396454
1640967780$167.86$168.00$167.84$167.9339,157$168.394763
1640967840$167.92$168.02$167.92$168.0032,247$168.393528
1640967900$167.99$168.15$167.97$168.1532,875$168.392473
1640967960$168.16$168.26$168.15$168.2060,895$168.391481
1640968020$168.21$168.49$168.21$168.421473,250$168.391499
1640968080$168.435$168.5599$168.43$168.4643,513$168.391906
1640968140$168.46$168.485$168.34$168.36537,132$168.391932
1640968200$168.345$168.48$168.27$168.3253,364$168.391668
1640968260$168.3499$168.36$168.23$168.2830,536$168.391348
1640968320$168.26$168.27$168.11$168.1428,416$168.390806
1640968380$168.15$168.19$168.05$168.119931,014$168.390097
1640968440$168.10$168.12$167.94$168.0471,363$168.38776
1640968500$168.0226$168.06$167.89$167.959935,595$168.386438
1640968560$167.94$167.95$167.85$167.8643,009$168.384583
1640968620$167.895$167.95$167.87$167.8837,891$168.383002
1640968680$167.87$167.94$167.68$167.917474,462$168.379397
1640968740$167.92$168.08$167.92$168.0070,688$168.377175
1640968800$168.02$168.1684$167.93$168.1644,582$168.375956
1640968860$168.18$168.22$168.12$168.1439,408$168.375237
1640968920$168.15$168.19$168.06$168.1027,826$168.374651
1640968980$168.1199$168.20$168.06$168.199133,094$168.374011
1640969040$168.22$168.249$168.12$168.2430,014$168.373548
1640969100$168.2101$168.37$168.2101$168.359941,514$168.3733
1640969160$168.35$168.3799$168.28$168.2830,254$168.373177
1640969220$168.27$168.27$168.111$168.1752,580$168.372224
1640969280$168.18$168.22$168.10$168.119122,561$168.371828
1640969340$168.09$168.16$168.07$168.15518,696$168.371414
1640969400$168.16$168.1701$167.82$167.860732,898$168.370235
1640969460$167.87$167.935$167.75$167.8958,003$168.36767
1640969520$167.88$167.90$167.81$167.8415,271$168.36701
1640969580$167.85$167.85$167.45$167.5461,240$168.36312
1640969640$167.57$167.70$167.43$167.66533,361$168.360839
1640969700$167.689$167.75$167.61$167.7538,398$168.358716
1640969760$167.76$167.8666$167.71$167.8138,718$168.356876
1640969820$167.82$167.82$167.47$167.6042,277$168.354316
1640969880$167.57$167.5799$167.41$167.5456,447$168.350314
1640969940$167.55$167.68$167.525$167.579221,872$168.348984
1640970000$167.60$167.63$167.27$167.4151,214$168.345219
1640970060$167.43$167.575$167.43$167.57526,114$168.343448
1640970120$167.57$167.85$167.57$167.8374,630$168.339975
1640970180$167.82$167.98$167.75$167.9330,009$168.338847
1640970240$167.92$167.99$167.86$167.9026,050$168.337987
1640970300$167.91$167.91$167.75$167.8524,949$168.336967
1640970360$167.8476$167.97$167.8183$167.9015,547$168.336441
1640970420$167.91$167.91$167.75$167.7620,074$168.33561
1640970480$167.75$167.83$167.74$167.7817,761$168.334822
1640970540$167.7787$167.82$167.71$167.7222,608$168.333816
1640970600$167.72$167.90$167.68$167.8319,873$168.332975
1640970660$167.86$167.86$167.615$167.6720,304$168.332042
1640970720$167.669$167.74$167.51$167.5131,169$168.330254
1640970780$167.51$167.51$167.275$167.3872,305$168.324667
1640970840$167.37$167.44$167.22$167.3832,192$168.322163
1640970900$167.38$167.38$167.19$167.2441,436$168.318686
1640970960$167.26$167.31$167.14$167.2340,145$168.315314
1640971020$167.25$167.42$167.1017$167.2067,210$168.309775
1640971080$167.21$167.21$166.80$166.9213247,995$168.284843
1640971140$166.93$167.03$166.91$166.9841,610$168.28074
1640971200$166.99$167.1691$166.96$167.1070,762$168.274163
1640971260$167.11$167.13$166.88$166.9652,214$168.269167
1640971320$166.95$167.14$166.90$167.1150,103$168.264452
1640971380$167.12$167.14$167.075$167.117530,796$168.261797
1640971440$167.10$167.37$167.07$167.3183,787$168.25584
1640971500$167.30$167.39$167.29$167.3435,405$168.253446
1640971560$167.31$167.53$167.31$167.426659,105$168.249899
1640971620$167.44$167.44$167.34$167.4120,072$168.248637
1640971680$167.39$167.43$167.29$167.3320,982$168.247291
1640971740$167.31$167.36$167.1489$167.2272,149$168.241992
1640971800$167.23$167.28$167.17$167.227611,693$168.241125
1640971860$167.24$167.26$167.07$167.1240,950$168.237846
1640971920$167.11$167.21$167.10$167.2036,805$168.234917
1640971980$167.21$167.24$167.12$167.1214,969$168.233757
1640972040$167.114$167.20$167.09$167.1923,310$168.231934
1640972100$167.185$167.43$167.16$167.3949,721$168.22861
1640972160$167.40$167.64$167.38$167.5857,323$168.225673
1640972220$167.57$167.6999$167.56$167.621435,209$168.224178
1640972280$167.62$167.7399$167.59$167.70537,338$168.222754
1640972340$167.695$167.85$167.675$167.8070,132$168.220367
1640972400$167.785$167.835$167.73$167.7936,747$168.219255
1640972460$167.78$167.80$167.70$167.7559,131$168.217199
1640972520$167.76$167.7701$167.70$167.7582,053$168.214334
1640972580$167.74$167.76$167.64$167.6729,527$168.213236
1640972640$167.67$167.7017$167.58$167.6123,977$168.212269
1640972700$167.62$167.66$167.38$167.380860,948$168.209202
1640972760$167.41$167.4492$167.29$167.3737,072$168.206977
1640972820$167.38$167.40$167.28$167.3025,953$168.205408
1640972880$167.29$167.395$167.241$167.2823,401$168.203971
1640972940$167.28$167.29$167.12$167.1932,337$168.201726
1640973000$167.20$167.43$167.18$167.329935,322$168.19954
1640973060$167.32$167.37$167.23$167.3430,720$168.197648
1640973120$167.34$167.475$167.33$167.41532,149$168.195944
1640973180$167.41$167.45$167.34$167.4016,652$168.195036
1640973240$167.41$167.45$167.3799$167.4010,459$168.194475
1640973300$167.38$167.46$167.34$167.42536,243$168.192518
1640973360$167.43$167.75$167.41$167.74569,420$168.189689
1640973420$167.74$167.91$167.725$167.7942,346$168.188612
1640973480$167.81$167.9099$167.76$167.869936,363$168.187767
1640973540$167.87$168.05$167.81$168.018262,636$168.186821
1640973600$168.00$168.1201$167.861$167.9963,842$168.185953
1640973660$168.00$168.04$167.915$168.000127,150$168.185573
1640973720$168.02$168.06$167.94$167.9449,110$168.184914
1640973780$167.96$168.05$167.90$168.0060,179$168.184078
1640973840$167.99$168.30$167.90$168.0954,975$168.183973
1640973900$168.10$168.19$168.05$168.099946,037$168.183814
1640973960$168.09$168.13$168.03$168.1135,091$168.183553
1640974020$168.115$168.18$168.03$168.0635,821$168.183384
1640974080$168.08$168.1248$167.98$167.9937,675$168.183033
1640974140$167.985$168.00$167.83$167.9232,101$168.182478
1640974200$167.91$167.97$167.83$167.8930,480$168.181913
1640974260$167.90$167.9995$167.89$167.9416,518$168.181656
1640974320$167.97$167.98$167.85$167.8810,059$168.18149
1640974380$167.8899$167.94$167.82$167.9013,906$168.181215
1640974440$167.88$167.92$167.83$167.8612,368$168.180956
1640974500$167.85$167.90$167.66$167.8852,013$168.17954
1640974560$167.875$168.08$167.84$167.9947,385$168.178946
1640974620$167.99$168.04$167.84$167.868429,249$168.17853
1640974680$167.88$167.95$167.83$167.9511,913$168.178305
1640974740$167.9399$167.97$167.86$167.9314,990$168.178042
1640974800$167.92$167.97$167.83$167.9325,133$168.1776
1640974860$167.95$168.05$167.92$168.040722,589$168.177296
1640974920$168.03$168.08$167.97$167.9720,936$168.177103
1640974980$167.98$168.005$167.87$167.8818,199$168.176799
1640975040$167.92$167.94$167.87$167.8932,404$168.176259
1640975100$167.87$168.015$167.7926$167.991726,014$168.175787
1640975160$167.98$168.0634$167.94$167.9614,671$168.17563
1640975220$167.95$167.9797$167.92$167.9522,553$168.175299
1640975280$167.95$168.0495$167.945$168.0225,765$168.174983
1640975340$168.02$168.0669$167.98$167.9827,369$168.174731
1640975400$167.95$168.00$167.73$167.780158,995$168.173656
1640975460$167.77$167.77$167.53$167.62553,361$168.17185
1640975520$167.61$167.81$167.60$167.76523,409$168.171186
1640975580$167.76$168.06$167.76$167.93559,036$168.170363
1640975640$167.94$168.21$167.92$168.06592,351$168.170049
1640975700$168.0699$168.10$167.93$167.9334,566$168.16972
1640975760$167.92$167.92$167.65$167.69533,646$168.168918
1640975820$167.70$167.7602$167.66$167.671614,575$168.168511
1640975880$167.68$167.70$167.62$167.699923,265$168.16777
1640975940$167.70$167.74$167.64$167.6417,545$168.167241
1640976000$167.65$167.67$167.38$167.3969,424$168.164374
1640976060$167.42$167.44$167.31$167.380542,391$168.162283
1640976120$167.39$167.45$167.32$167.3730,809$168.160839
1640976180$167.37$167.41$167.35$167.4021,900$168.159806
1640976240$167.41$167.4299$167.31$167.3324,298$168.158622
1640976300$167.36$167.42$167.26$167.28525,567$168.157334
1640976360$167.28$167.33$167.21$167.241819,837$168.156273
1640976420$167.2567$167.43$167.25$167.3621,104$168.155253
1640976480$167.365$167.382$167.33$167.380515,858$168.15449
1640976540$167.39$167.51$167.35$167.458744,922$168.152602
1640976600$167.45$167.4599$167.3007$167.300715,267$168.151888
1640976660$167.32$167.4181$167.28$167.4116,298$168.151112
1640976720$167.375$167.40$167.29$167.31510,920$168.150583
1640976780$167.3199$167.3811$167.2708$167.3316,841$168.149731
1640976840$167.34$167.43$167.32$167.4218,535$168.148856
1640976900$167.42$167.65$167.38$167.50549,125$168.147073
1640976960$167.50$167.63$167.49$167.5628,176$168.146098
1640977020$167.57$167.6349$167.51$167.5870,438$168.143546
1640977080$167.61$167.64$167.535$167.619924,613$168.142748
1640977140$167.61$167.63$167.53$167.6321,917$168.142016
1640977200$167.62$167.64$167.49$167.5095,754$168.138593
1640977260$167.51$167.69$167.51$167.668238,599$168.137422
1640977320$167.65$167.79$167.59$167.7450,880$168.136053
1640977380$167.74$167.75$167.64$167.6834,020$168.135159
1640977440$167.675$167.70$167.64$167.6551,463$168.13377
1640977500$167.65$167.74$167.59$167.6275,377$168.131586
1640977560$167.62$167.87$167.5104$167.82108,738$168.128923
1640977620$167.79$167.85$167.525$167.5352,791$168.1277
1640977680$167.53$167.55$167.36$167.4379,083$168.124623
1640977740$167.435$167.51$167.41$167.4341,597$168.122989
1640977800$167.43$167.52$167.405$167.5124,416$168.122074
1640977860$167.50$167.55$167.41$167.411318,888$168.121371
1640977920$167.40$167.535$167.38$167.4812,727$168.120904
1640977980$167.48$167.52$167.41$167.419914,851$168.12035
1640978040$167.41$167.47$167.3275$167.449841,107$168.118617
1640978100$167.46$167.49$167.28$167.283634,149$168.117254
1640978160$167.30$167.371$167.16$167.1855,115$168.114656
1640978220$167.18$167.3118$167.14$167.170143,896$168.112451
1640978280$167.18$167.21$167.07$167.1936,612$168.110433
1640978340$167.17$167.20$167.06$167.1540,363$168.108201
1640978400$167.15$167.26$167.08$167.232622,202$168.10705
1640978460$167.23$167.28$167.16$167.22525,902$168.105747
1640978520$167.21$167.28$167.20$167.2015,896$168.104965
1640978580$167.23$167.2338$167.06$167.0746,331$168.102439
1640978640$167.09$167.16$167.07$167.0923,274$168.101149
1640978700$167.12$167.21$167.04$167.1921,782$168.099951
1640978760$167.17$167.1801$167.07$167.1120,489$168.098824
1640978820$167.1199$167.19$167.07$167.122620,495$168.097699
1640978880$167.11$167.2899$167.09$167.2647,931$168.09533
1640978940$167.26$167.35$167.215$167.2935,775$168.093698
1640979000$167.27$167.59$167.24$167.5464,438$168.091395
1640979060$167.55$167.6699$167.54$167.60130,465$168.090554
1640979120$167.60$167.63$167.54$167.5616,918$168.090085
1640979180$167.56$167.69$167.56$167.6623,396$168.08951
1640979240$167.64$167.64$167.51$167.5521,444$168.08889
1640979300$167.56$167.60$167.46$167.460721,760$168.088239
1640979360$167.48$167.51$167.345$167.411418,059$168.087574
1640979420$167.42$167.50$167.40$167.478624,907$168.086713
1640979480$167.46$167.48$167.385$167.448718,031$168.086065
1640979540$167.47$167.60$167.455$167.5821,776$168.085436
1640979600$167.59$167.63$167.48$167.489925,138$168.084705
1640979660$167.49$167.69$167.49$167.6931,560$168.083919
1640979720$167.67$167.77$167.66$167.6743,240$168.083064
1640979780$167.67$167.755$167.66$167.74524,443$168.082558
1640979840$167.71$167.75$167.71$167.7315,171$168.082267
1640979900$167.72$167.74$167.60$167.629922,172$168.081761
1640979960$167.63$167.71$167.58$167.6521,412$168.081247
1640980020$167.66$167.74$167.65$167.6716,030$168.080911
1640980080$167.6788$167.6788$167.515$167.54522,645$168.080299
1640980140$167.53$167.58$167.42$167.5824,988$168.07949
1640980200$167.59$167.60$167.53$167.5313,378$168.079122
1640980260$167.53$167.64$167.405$167.6150,561$168.077583
1640980320$167.6099$167.61$167.47$167.4920,862$168.076965
1640980380$167.51$167.57$167.4407$167.440724,635$168.076211
1640980440$167.46$167.51$167.41$167.4415,426$168.075692
1640980500$167.41$167.51$167.35$167.3516,847$168.075107
1640980560$167.33$167.33$167.09$167.1651,306$168.072713
1640980620$167.16$167.18$167.07$167.1334,997$168.070928
1640980680$167.135$167.14$167.0501$167.1016,509$168.070069
1640980740$167.12$167.27$167.07$167.2549,426$168.06771
1640980800$167.27$167.83$167.21$167.80136,471$168.064132
1640980860$167.79$168.05$167.71$168.04112,694$168.062995
1640980920$168.03$168.03$167.89$167.92580,355$168.062523
1640980980$167.93$167.96$167.73$167.780359,280$168.061797
1640981040$167.78$167.8699$167.70$167.725108,284$168.06026
1640981100$167.73$167.74$167.50$167.6569,077$168.058771
1640981160$167.64$167.68$167.59$167.6341,785$168.057873
1640981220$167.63$167.70$167.58$167.6134,134$168.057161
1640981280$167.59$167.74$167.53$167.696641,641$168.056317
1640981340$167.71$167.82$167.60$167.66132,956$168.053949
1640981400$167.67$167.70$167.61$167.6246,447$168.053027
1640981460$167.63$167.7299$167.59$167.6827,373$168.052461
1640981520$167.66$167.68$167.47$167.5231,014$168.051667
1640981580$167.51$167.54$167.34$167.38532,745$168.050666
1640981640$167.40$167.49$167.355$167.449925,951$168.049843
1640981700$167.43$167.43$167.32$167.3966,155$168.047637
1640981760$167.39$167.40$167.34$167.4062,278$168.045553
1640981820$167.395$167.44$167.32$167.4085,358$168.042794
1640981880$167.40$167.44$167.29$167.36118,706$168.038709
1640981940$167.35$167.612$167.33$167.6053,473$168.037229
1640982000$167.60$167.60$167.27$167.2972,037$168.034784
1640982060$167.30$167.45$167.25$167.45106,280$168.030994
1640982120$167.44$167.4699$167.35$167.381326,618$168.030173
1640982180$167.38$167.43$167.33$167.3473,626$168.027807
1640982240$167.34$167.47$167.25$167.43204,624$168.020738
1640982300$167.43$167.56$167.325$167.4638,085$168.019701
1640982360$167.48$167.58$167.47$167.5235,097$168.018869
1640982420$167.53$167.71$167.53$167.6940,784$168.018115
1640982480$167.68$167.96$167.68$167.880873,368$168.017504
1640982540$167.90$167.90$167.69$167.77233,191$168.014494
1640982600$167.79$168.00$167.73$167.7452,090$168.014179
1640982660$167.73$167.74$167.52$167.5954,335$168.013162
1640982720$167.59$167.659$167.5547$167.554732,161$168.012512
1640982780$167.54$167.54$167.32$167.32975,652$168.010421
1640982840$167.34$167.41$167.18$167.20120,629$168.006422
1640982900$167.20$167.2799$167.15$167.1937,990$168.004986
1640982960$167.18$167.20$167.12$167.1883,242$168.001811
1640983020$167.18$167.20$167.03$167.0995,667$167.998028
1640983080$167.09$167.10$166.84$167.0001100,913$167.993163
1640983140$167.005$167.21$166.875$167.1887113,102$167.988062
1640983200$167.21$167.66$167.14$167.59119,151$167.985102
1640983260$167.60$167.65$167.50$167.63165,529$167.981976
1640983320$167.61$167.66$167.45$167.4839,446$167.981201
1640983380$167.46$167.47$167.245$167.3053,268$167.979689
1640983440$167.30$167.57$167.29$167.50189,980$167.974711
1640983500$167.49$167.67$167.47$167.62584,449$167.973256
1640983560$167.61$167.83$167.525$167.5988,368$167.972062
1640983620$167.5901$167.5901$167.41$167.4865,340$167.970659
1640983680$167.46$167.53$167.41$167.4938,513$167.969808
1640983740$167.4999$167.51$167.28$167.3042,644$167.968689
1640983800$167.29$167.34$166.32$166.38373,620$167.948403
1640983860$166.3795$166.3795$166.04$166.13178,541$167.934834
1640983920$166.10$166.44$166.06$166.37104,304$167.927288
1640983980$166.37$166.42$166.00$166.3899172,419$167.914562
1640984040$166.37$166.37$165.75$165.88221,060$167.896215
1640984100$165.87$166.03$165.78$165.79163,813$167.882639
1640984160$165.78$166.215$165.75$165.88150,135$167.870608
1640984220$165.89$166.01$165.77$165.8977,117$167.864348
1640984280$165.88$166.12$165.86$165.97240,124$167.845703
1640984340$165.97$166.05$165.71$165.99330,530$167.819655
1640984400$166.00$166.33$166.00$166.3371,061$167.814427
1640984460$166.7096$166.71$166.48$166.515,560$167.814036
1640984520$166.47$166.47$166.18$166.207,166$167.813582
1640984580$166.24$166.39$166.17$166.352,827$167.813359
1640984640$166.34$166.4999$166.25$166.49994,704$167.813063
1640984700$166.38$166.38$166.30$166.354,068$167.812833
1640984760$166.44$166.44$166.33$166.441,185$167.812753
1640984820$166.41$166.50$166.40$166.406,343$167.812422
1640984880$166.36$166.41$166.30$166.413,790$167.812189
1640984940$166.40$166.4901$166.38$166.49013,877$167.811984
1640985000$166.52$166.52$166.34$166.3411,491$167.811412
1640985060$166.36$166.44$166.36$166.442,124$167.811287
1640985120$166.38$166.38$166.35$166.353,900$167.811077
1640985180$166.37$166.37$166.37$166.37310$167.815308
1640985240$166.44$166.44$166.42$166.421,467$167.815217
1640985300$166.44$166.44$166.34$166.342,740$167.815071
1640985360$166.37$166.43$166.37$166.43200$167.815047
1640985420$166.43$166.46$166.43$166.46602$167.815007
1640985480$166.43$166.43$166.43$166.43558$167.814976
1640985540$166.40$166.40$166.38$166.38749$167.814911
1640985600$166.40$166.40$166.355$166.361,017$167.814835
1640985660$166.35$166.35$166.35$166.35200$167.814804
1640985720$166.28$166.28$166.28$166.28995$167.814738
1640985780$166.29$166.29$166.29$166.29100$167.814725
1640985840$166.25$166.25$166.25$166.25997$167.814642
1640985900$166.22$166.26$166.22$166.26700$167.814587
1640985960$166.25$166.25$166.25$166.25121$167.814562
1640986020$166.23$166.24$166.23$166.231,339$167.814461
1640986080$166.20$166.20$166.20$166.20100$167.815318
1640986140$166.23$166.23$166.23$166.23500$167.815269
1640986200$166.22$166.2201$166.22$166.22011,390$167.815169
1640986260$166.24$166.24$166.24$166.241,917$167.815043
1640986320$166.25$166.32$166.25$166.321,303$167.814966
1640986380$166.30$166.30$166.279$166.289,075$167.814472
1640986560$166.30$166.30$166.28$166.281,929$167.81434
1640986620$166.30$166.31$166.29$166.31736$167.814287
1640986680$166.33$166.35$166.30$166.35340,170$167.797197
1640986740$166.34$166.34$166.34$166.34100$167.797189
1640986800$166.33$166.33$166.31$166.31721$167.797141
1640986860$166.31$166.31$166.31$166.31100$167.797109
1640986920$166.25$166.25$166.25$166.25178$167.797082
1640986980$166.21$166.21$166.20$166.20736$167.815285
1640987040$166.21$166.21$166.2099$166.2099300$167.815252
1640987220$166.18$166.20$166.11$166.112,001$167.815094
1640987340$166.15$166.15$166.15$166.15300$167.815057
1640987400$166.12$166.16$166.10$166.161,199$167.814953
1640987460$166.24$166.24$166.24$166.24211$167.814936
1640987580$166.24$166.25$166.24$166.25501$167.814884
1640987640$166.23$166.25$166.23$166.25600$167.814824
1640987700$166.26$166.26$166.26$166.26200$167.814802
1640987760$166.29$166.29$166.25$166.25500$167.814767
1640987940$166.26$166.33$166.26$166.33442$167.815299
1640988240$166.26$166.26$166.26$166.26100$167.815266
1640988300$166.20$166.34$166.20$166.342,341$167.815115
1640988360$166.29$166.29$166.29$166.29100$167.815107
1640988480$166.33$166.33$166.33$166.33100$167.815092
1640988600$166.31$166.31$166.31$166.31100$167.815086
1640989080$166.39$166.39$166.39$166.39100$167.815301
1640989140$166.30$166.30$166.30$166.30100$167.815294
1640989200$166.30$166.30$166.30$166.30100$167.815285
1640989500$166.33$166.33$166.33$166.33500$167.815233
1640989620$166.40$166.40$166.33$166.33228$167.815217
1640989740$166.32$166.32$166.32$166.32410$167.815306
1640989980$166.33$166.33$166.33$166.33293$167.815272
1640990040$166.32$166.32$166.32$166.32154$167.815259
1640990220$166.39$166.39$166.39$166.39112$167.815246
1640990760$166.40$166.40$166.40$166.40300$167.815314
1640990880$166.4001$166.49$166.4001$166.49375$167.815292
1640991060$166.40$166.40$166.40$166.40400$167.815264
1640991180$166.45$166.45$166.40$166.40800$167.815223
1640991240$166.40$166.40$166.40$166.40608$167.815193
1640991300$166.32$166.32$166.32$166.32213$167.815176
1640991360$166.40$166.40$166.40$166.40165$167.815167
1640991480$166.36$166.36$166.30$166.30365$167.81532
1640991840$166.33$166.33$166.27$166.275,879$167.815
1640992020$166.20$166.20$166.20$166.20500$167.814955
1640992080$166.22$166.22$166.20$166.20591$167.814921
1640992320$166.16$166.16$166.16$166.16100$167.814906
1640992380$166.15$166.15$166.15$166.15100$167.815336
1640992500$166.15$166.15$166.15$166.15300$167.815313
1640992560$166.16$166.16$166.16$166.16600$167.815264
1640992620$166.11$166.11$166.11$166.11800$167.815217
1640992680$166.15$166.15$166.15$166.15100$167.81521
1640992740$166.15$166.15$166.11$166.11480$167.815175
1640992920$166.25$166.25$166.25$166.25800$167.815129
1640993100$166.25$166.25$166.25$166.25100$167.815115
1640993220$166.25$166.25$166.23$166.23200$167.815092
1640993280$166.06$166.06$166.06$166.06100$167.81534
1640993400$166.12$166.16$166.12$166.16259$167.815316
1640993460$166.18$166.18$166.18$166.18500$167.815288
1640993580$166.40$166.40$166.40$166.40108$167.815272
1640993640$166.40$166.40$166.40$166.40335$167.815256
1640993820$166.40$166.48$166.30$166.301,279$167.815186
1640993880$166.31$166.31$166.25$166.25893$167.815133
1640993940$166.25$166.25$166.25$166.25184$167.815124
1640994120$166.2799$166.2799$166.2799$166.2799100$167.815117
1640994240$166.20$166.21$166.20$166.21600$167.815295
1640994300$166.30$166.30$166.30$166.30100$167.815289
1640994420$166.20$166.20$166.20$166.20510$167.815244
1640994600$166.15$166.15$166.15$166.15330$167.81521
1640994840$166.15$166.15$166.15$166.15306$167.815188
1640994960$166.15$166.15$166.15$166.15478$167.815152
1640995020$166.13$166.15$166.13$166.15402$167.815128
1640995140$166.15$166.15$166.15$166.15349$167.815313
1640995860$166.12$166.12$166.12$166.12245$167.815252
1640996040$166.15$166.15$166.15$166.15200$167.815315
1640996100$166.12$166.15$166.10$166.151,100$167.815215
1640996160$166.14$166.14$166.11$166.11500$167.815185
1640996280$166.15$166.15$166.15$166.15305$167.815165
1640996340$166.11$166.11$166.11$166.11300$167.815142
1640996520$166.15$166.15$166.15$166.15100$167.815128
1640996640$166.15$166.15$166.15$166.151,000$167.81506
1640996700$166.15$166.15$166.15$166.15200$167.815045
1640996820$166.15$166.15$166.15$166.15650$167.815001
1640996880$166.15$166.15$166.15$166.15100$167.815333
1640997060$166.14$166.14$166.14$166.14100$167.815293
1640997240$166.14$166.15$166.10$166.108,122$167.814806
1640997540$166.14$166.14$166.14$166.14180$167.81478
1640997600$166.15$166.15$166.15$166.15314$167.814751
1640998260$166.19$166.20$166.19$166.20439$167.8153
1640998440$166.20$166.20$166.20$166.20250$167.815259
1640998500$166.16$166.16$166.15$166.15400$167.815234
1640998560$166.16$166.16$166.16$166.16800$167.81518
1640998620$166.16$166.16$166.16$166.16100$167.815161
1640998680$166.16$166.16$166.16$166.16100$167.815328
1640998740$166.16$166.16$166.16$166.16100$167.815309