TQQQ Historical Intraday Prices

One-Minute OHLCV Data From August 10, 2022.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660119360$33.81$33.81$33.81$33.813,864$33.810002
1660119420$33.81$33.81$33.80$33.811,296$33.80895
1660119480$33.80$33.80$33.79$33.791,931$33.804271
1660119540$33.78$33.78$33.77$33.772,554$33.796861
1660119600$33.76$33.77$33.76$33.774,300$33.788875
1660119660$33.78$33.80$33.78$33.802,564$33.788269
1660119720$33.84$33.90$33.84$33.878,914$33.818158
1660119780$33.89$33.91$33.87$33.883,676$33.827262
1660119840$33.87$33.87$33.87$33.872,978$33.831291
1660119900$33.88$33.90$33.87$33.902,894$33.835954
1660119960$33.91$33.91$33.85$33.854,281$33.839097
1660120020$33.86$33.87$33.85$33.875,005$33.840948
1660120080$33.86$33.86$33.85$33.862,470$33.841699
1660120140$33.88$33.97$33.88$33.978,332$33.854135
1660120200$33.97$34.08$33.97$34.069,144$33.880642
1660120260$34.04$34.05$34.02$34.055,376$33.893746
1660120320$34.04$34.05$34.04$34.048,687$33.909683
1660120380$34.04$34.13$34.04$34.124,052$33.919949
1660120440$34.12$34.13$34.10$34.119,912$33.939442
1660120500$34.11$34.12$34.10$34.123,167$33.945338
1660120560$34.12$34.12$34.12$34.125,481$33.954486
1660120620$34.12$34.12$34.08$34.082,555$33.958648
1660120680$34.08$34.08$34.05$34.062,155$33.961135
1660120740$34.05$34.06$34.04$34.053,831$33.964498
1660120800$34.03$34.10$34.03$34.104,647$33.968783
1660120860$34.09$34.17$34.09$34.146,353$33.978079
1660120920$34.15$34.20$34.15$34.2017,944$34.003727
1660120980$34.20$34.20$34.18$34.186,171$34.011812
1660121040$34.19$34.19$34.14$34.147,141$34.019612
1660121100$34.15$34.16$34.14$34.163,238$34.022249
1660121160$34.17$34.18$34.16$34.168,319$34.029121
1660121220$34.17$34.18$34.17$34.173,081$34.031756
1660121280$34.17$34.19$34.16$34.162,905$34.034529
1660121340$34.17$34.17$34.16$34.174,315$34.037707
1660121400$34.17$34.19$34.17$34.174,396$34.041016
1660121460$34.17$34.19$34.17$34.192,043$34.042767
1660121520$34.19$34.19$34.16$34.182,784$34.044876
1660121580$34.17$34.18$34.17$34.176,684$34.048753
1660121640$34.17$34.19$34.17$34.18989$34.049595
1660121700$34.19$34.20$34.19$34.203,051$34.051716
1660121760$34.20$34.20$34.16$34.166,334$34.055622
1660121820$34.16$34.16$34.15$34.163,441$34.057376
1660121880$34.16$34.16$34.13$34.1610,465$34.061634
1660121940$34.16$34.18$34.16$34.181,913$34.062523
1660122000$34.17$34.17$34.16$34.165,954$34.065178
1660122060$34.15$34.22$34.12$34.2016,111$34.07113
1660122120$34.17$34.20$34.17$34.203,063$34.072651
1660122180$34.18$34.20$34.18$34.205,490$34.074977
1660122240$34.20$34.27$34.20$34.245,019$34.079032
1660122300$34.24$34.24$34.21$34.213,213$34.081021
1660122360$34.22$34.22$34.21$34.211,466$34.081852
1660122420$34.20$34.20$34.17$34.175,337$34.083928
1660122480$34.16$34.16$34.15$34.151,014$34.08436
1660122540$34.13$34.14$34.12$34.133,420$34.084988
1660122600$34.13$34.15$34.13$34.153,235$34.085572
1660122660$34.15$34.16$34.15$34.16200$34.085649
1660122720$34.16$34.17$34.15$34.151,734$34.08613
1660122780$34.15$34.15$34.15$34.15100$34.086168
1660122840$34.16$34.16$34.15$34.15941$34.086444
1660122900$34.15$34.15$34.14$34.142,723$34.086977
1660122960$34.15$34.15$34.15$34.15100$34.087066
1660123020$34.14$34.14$34.13$34.142,995$34.087545
1660123080$34.13$34.15$34.13$34.15986$34.08777
1660123140$34.12$34.13$34.12$34.131,858$34.087985
1660123200$34.13$34.14$34.12$34.1210,790$34.089042
1660123260$34.13$34.13$34.12$34.122,474$34.089325
1660123320$34.12$34.12$34.12$34.123,218$34.089618
1660123380$34.12$34.12$34.11$34.121,865$34.089803
1660123440$34.10$34.10$34.10$34.102,307$34.089915
1660123500$34.09$34.09$34.07$34.072,735$34.08979
1660123560$34.08$34.10$34.05$34.102,402$34.089686
1660123620$34.10$34.10$34.10$34.101,644$34.089738
1660123680$34.10$34.11$34.10$34.111,575$34.089831
1660123740$34.09$34.09$34.09$34.09130$34.089831
1660123800$34.08$34.10$34.08$34.103,355$34.089776
1660123860$34.08$34.08$34.07$34.082,180$34.089709
1660123920$34.08$34.08$34.08$34.081,100$34.089667
1660123980$34.09$34.09$34.09$34.09149$34.089664
1660124040$34.07$34.09$34.07$34.09421$34.089648
1660124100$34.10$34.10$34.09$34.091,173$34.089678
1660124160$34.09$34.09$34.08$34.091,216$34.089675
1660124220$34.08$34.08$34.07$34.07820$34.089636
1660124280$34.08$34.08$34.08$34.08100$34.089621
1660124340$34.08$34.08$34.08$34.081,825$34.089567
1660124400$34.09$34.09$34.09$34.09228$34.089571
1660124520$34.09$34.10$34.09$34.092,594$34.08958
1660124580$34.09$34.09$34.08$34.081,850$34.089514
1660124640$34.07$34.07$34.07$34.07946$34.089497
1660124700$34.09$34.09$34.09$34.09821$34.089495
1660124760$34.08$34.08$34.06$34.061,096$34.089422
1660124820$34.06$34.06$34.06$34.06228$34.089387
1660124880$34.06$34.08$34.06$34.0650,468$34.087244
1660124940$34.06$34.06$34.03$34.03953$34.087082
1660125000$34.03$34.03$34.00$34.0010,563$34.084862
1660125060$34.00$34.02$33.99$34.026,550$34.083471
1660125120$34.03$34.03$34.01$34.01701$34.083302
1660125180$34.02$34.03$34.02$34.033,326$34.082836
1660125240$34.02$34.02$34.00$34.011,270$34.082569
1660125300$34.01$34.01$34.01$34.01100$34.082502
1660125360$34.02$34.04$34.02$34.021,938$34.082201
1660125420$34.02$34.03$34.02$34.033,287$34.081762
1660125480$34.02$34.05$34.02$34.05310$34.081714
1660125540$34.04$34.05$34.04$34.051,938$34.081572
1660125600$34.05$34.05$34.03$34.031,796$34.081407
1660125660$34.00$34.00$33.98$33.985,587$34.08022
1660125720$33.99$33.99$33.99$33.992,670$34.079716
1660125780$33.98$33.99$33.98$33.99200$34.079651
1660125840$33.98$33.99$33.96$33.992,137$34.079141
1660125900$33.99$34.00$33.98$33.982,630$34.078639
1660125960$33.98$33.99$33.98$33.991,262$34.078341
1660126020$33.98$33.98$33.98$33.98200$34.078235
1660126080$33.96$33.96$33.95$33.957,806$34.076224
1660126140$33.95$33.96$33.95$33.964,898$34.07501
1660126200$33.95$33.97$33.95$33.972,400$34.074383
1660126260$33.97$33.97$33.97$33.971,496$34.074016
1660126320$33.96$33.96$33.96$33.96128$34.073952
1660126380$33.95$33.96$33.95$33.964,084$34.072921
1660126440$33.97$33.99$33.97$33.991,399$34.072597
1660126500$34.00$34.00$34.00$34.004,500$34.071944
1660126560$34.01$34.01$34.00$34.01467$34.071843
1660126620$34.03$34.04$34.02$34.043,524$34.071541
1660126680$34.02$34.02$34.02$34.023,915$34.071133
1660126740$34.03$34.04$34.03$34.041,188$34.07103
1660126800$34.01$34.01$34.00$34.003,478$34.070535
1660126860$33.99$33.99$33.98$33.98300$34.070478
1660126920$34.00$34.00$34.00$34.00740$34.070334
1660126980$33.98$33.99$33.97$33.994,037$34.069659
1660127040$33.99$33.99$33.99$33.99413$34.069583
1660127100$34.00$34.00$34.00$34.001,450$34.069385
1660127160$34.01$34.02$34.01$34.021,336$34.06924
1660127220$34.00$34.00$33.98$33.992,365$34.068863
1660127280$33.99$34.02$33.99$34.02832$34.06875
1660127340$34.00$34.00$34.00$34.00200$34.068719
1660127400$33.99$33.99$33.99$33.99587$34.068609
1660127460$33.97$33.97$33.97$33.971,615$34.068284
1660127520$33.97$33.97$33.95$33.952,697$34.067634
1660127580$33.97$33.97$33.97$33.97388$34.067528
1660127640$33.97$33.97$33.97$33.972,900$34.067024
1660127700$33.98$33.98$33.98$33.98121$34.066961
1660127760$33.98$33.98$33.97$33.98750$34.066811
1660127820$33.95$33.95$33.95$33.954,994$34.065714
1660127880$33.98$33.98$33.97$33.97765$34.065584
1660127940$33.96$33.96$33.96$33.96113$34.065533
1660128000$33.98$33.98$33.95$33.973,270$34.064963
1660128060$33.95$33.95$33.92$33.953,445$34.064015
1660128120$33.96$33.96$33.95$33.951,904$34.063648
1660128240$33.93$33.93$33.91$33.912,695$34.062903
1660128300$33.91$33.94$33.91$33.941,950$34.062374
1660128360$33.92$33.92$33.89$33.898,831$34.059609
1660128420$33.89$33.89$33.88$33.886,038$34.057599
1660128480$33.88$33.88$33.86$33.876,014$34.055733
1660128540$33.86$33.87$33.85$33.852,418$34.05486
1660128600$33.86$33.87$33.86$33.87900$34.054448
1660128660$33.87$33.89$33.87$33.89409$34.054296
1660128720$33.89$33.89$33.89$33.891,450$34.053843
1660128780$33.86$33.87$33.86$33.861,475$34.053316
1660128840$33.87$33.88$33.86$33.871,200$34.052833
1660128900$33.89$33.90$33.89$33.901,525$34.052365
1660128960$33.91$33.93$33.91$33.933,255$34.051601
1660129020$33.93$33.96$33.93$33.9511,718$34.049671
1660129080$33.95$33.96$33.94$33.952,561$34.049226
1660129140$33.94$33.94$33.93$33.93419$34.049106
1660129200$33.92$33.94$33.90$33.907,345$34.04752
1660129260$33.90$33.90$33.89$33.9043,907$34.038114
1660129320$33.89$33.90$33.88$33.892,010$34.037531
1660129380$33.89$33.89$33.89$33.891,122$34.037205
1660129440$33.90$33.96$33.90$33.9613,512$34.035
1660129500$33.97$34.00$33.97$34.0024,286$34.03369
1660129560$34.00$34.01$33.99$34.0126,849$34.032299
1660129620$34.01$34.01$34.00$34.0113,846$34.031818
1660129680$34.00$34.03$34.00$34.0230,883$34.031403
1660129740$34.02$34.03$34.02$34.0316,850$34.031261
1660129800$34.02$34.06$34.02$34.0613,527$34.031587
1660129860$34.05$34.08$34.02$34.0312,714$34.031951
1660129920$34.02$34.05$34.02$34.052,086$34.03194
1660129980$34.03$34.03$34.03$34.037,845$34.031922
1660130040$34.02$34.04$34.02$34.0212,477$34.031864
1660130100$34.01$34.02$34.00$34.0022,785$34.031141
1660130160$33.99$34.00$33.98$34.005,074$34.030891
1660130220$34.00$34.01$33.99$34.003,704$34.030755
1660130280$34.00$34.01$33.99$34.0114,041$34.030295
1660130340$34.02$34.02$34.01$34.012,100$34.030264
1660130400$34.01$34.02$34.00$34.015,851$34.030152
1660130460$34.01$34.03$34.01$34.033,400$34.030145
1660130520$34.05$34.07$34.05$34.065,422$34.030335
1660130580$34.06$34.07$34.06$34.061,050$34.030383
1660130640$34.07$34.08$34.06$34.069,360$34.030747
1660130700$34.07$34.07$34.06$34.072,058$34.030852
1660130760$34.07$34.09$34.05$34.069,938$34.031309
1660130820$34.05$34.07$34.05$34.072,244$34.031369
1660130880$34.07$34.07$34.05$34.052,262$34.031444
1660130940$34.05$34.06$34.04$34.04133,277$34.03278
1660131000$34.04$34.04$34.03$34.0430,696$34.032973
1660131060$34.05$34.06$34.039$34.068,370$34.033093
1660131120$34.05$34.05$34.03$34.033,657$34.033106
1660131180$34.04$34.07$34.04$34.076,101$34.033241
1660131240$34.08$34.10$34.08$34.106,254$34.033597
1660131300$34.10$34.10$34.08$34.089,593$34.034028
1660131360$34.08$34.09$34.08$34.091,468$34.034107
1660131420$34.09$34.09$34.07$34.072,977$34.034245
1660131480$34.10$34.10$34.09$34.10610$34.034307
1660131540$34.09$34.09$34.07$34.091,863$34.034388
1660131600$34.09$34.09$34.07$34.075,700$34.03463
1660131660$34.09$34.10$34.09$34.102,437$34.034772
1660131720$34.10$34.10$34.09$34.093,160$34.034931
1660131780$34.10$34.13$34.10$34.1116,409$34.035948
1660131840$34.13$34.13$34.11$34.112,304$34.036142
1660131900$34.11$34.11$34.11$34.112,301$34.036305
1660131960$34.10$34.10$34.07$34.076,325$34.036618
1660132020$34.08$34.08$34.06$34.0715,682$34.03696
1660132080$34.07$34.07$34.05$34.0716,503$34.037184
1660132140$34.08$34.10$34.07$34.0930,505$34.038275
1660132200$34.10$34.10$34.09$34.10810$34.038336
1660132260$34.09$34.10$34.08$34.082,150$34.038438
1660132320$34.07$34.08$34.07$34.08747$34.038476
1660132380$34.08$34.12$34.08$34.117,593$34.038825
1660132440$34.11$34.11$34.08$34.084,675$34.039053
1660132500$34.08$34.11$34.08$34.113,157$34.039222
1660132560$34.11$34.11$34.10$34.10650$34.039261
1660132620$34.11$34.13$34.10$34.135,404$34.03963
1660132680$34.12$34.12$34.10$34.119,036$34.040162
1660132740$34.12$34.15$34.11$34.1525,828$34.042193
1660132800$33.93$34.1988$33.7612$34.13191,311$34.044115
1660132860$34.14$34.15$33.20$34.1518,364$34.042144
1660132920$34.15$34.15$34.11$34.1131,849$34.044257
1660132980$34.12$34.14$34.11$34.135,147$34.044624
1660133040$34.13$34.15$34.13$34.148,742$34.045169
1660133100$34.14$34.15$34.14$34.1417,977$34.046379
1660133160$34.15$34.16$34.14$34.1512,069$34.047217
1660133220$34.151$34.18$34.15$34.1822,359$34.048823
1660133280$34.17$34.23$34.17$34.2033,611$34.052063
1660133340$34.20$34.21$34.16$34.1725,411$34.054045
1660133400$34.17$34.21$34.17$34.2011,168$34.055095
1660133460$34.199$34.23$34.199$34.2320,695$34.057382
1660133520$34.24$34.24$34.20$34.2064,729$34.063489
1660133580$34.21$34.25$34.21$34.2414,926$34.064917
1660133640$34.24$34.26$34.235$34.2528,401$34.067764
1660133700$34.26$34.27$34.24$34.2531,932$34.071085
1660133760$34.25$34.25$34.22$34.2215,408$34.072439
1660133820$34.22$34.23$34.19$34.2126,679$34.07442
1660133880$34.20$34.21$34.19$34.1919,181$34.075708
1660133940$34.19$34.20$34.16$34.2034,864$34.07751
1660134000$34.19$34.22$34.18$34.2030,804$34.079388
1660134060$34.20$34.20$34.17$34.1719,111$34.080396
1660134120$34.18$34.18$34.15$34.174,397$34.080645
1660134180$34.16$34.19$34.16$34.1826,618$34.081835
1660134240$34.1712$34.19$34.15$34.1518,124$34.082657
1660134300$34.16$34.18$34.15$34.1720,831$34.083548
1660134360$34.18$34.19$34.17$34.1718,390$34.08446
1660134420$34.18$34.46$34.17$34.4475,520$34.09018
1660134480$34.47$34.58$34.24$34.28139,963$34.107352
1660134540$34.2996$34.36$34.20$34.2565,574$34.112081
1660134600$34.20$35.99$34.19$35.551,132,474$34.585468
1660134660$35.53$36.06$35.42$36.06608,198$34.768741
1660134720$36.04$36.34$36.03$36.10937,368$35.036766
1660134780$36.10$36.40$36.08$36.36398,214$35.127443
1660134840$36.36$36.38$35.95$36.03559,512$35.223416
1660134900$36.03$36.19$35.97$36.12432,901$35.280659
1660135020$36.0012$36.03$35.92$35.94216,350$35.32918
1660135080$35.97$36.10$35.90$36.08249,950$35.351169
1660135140$36.10$36.10$36.01$36.07175,333$35.368105
1660135200$36.08$36.13$36.01$36.10249,923$35.390828
1660135260$36.10$36.17$36.09$36.17175,741$35.407571
1660135320$36.18$36.31$36.18$36.21604,008$35.468505
1660135380$36.21$36.32$36.20$36.21216,974$35.488288
1660135440$36.20$36.21$36.10$36.14153,984$35.499927
1660135500$36.13$36.16$36.04$36.15153,155$35.510423
1660135560$36.13$36.24$36.06$36.22157,172$35.521944
1660135620$36.22$36.26$36.15$36.25128,114$35.531524
1660135680$36.2588$36.26$36.14$36.20148,449$35.542399
1660135740$36.21$36.22$36.16$36.1889,314$35.54874
1660135800$36.17$36.18$36.07$36.09105,615$35.555208
1660135860$36.08$36.11$36.05$36.09245,559$35.567918
1660135920$36.09$36.16$36.08$36.14102,861$35.573687
1660135980$36.15$36.15$36.08$36.1346,452$35.576323
1660136040$36.13$36.17$36.09$36.1171,449$35.580413
1660136100$36.11$36.18$36.11$36.1672,711$35.584544
1660136160$36.16$36.17$36.11$36.1645,263$35.587114
1660136220$36.15$36.16$36.03$36.10192,087$35.596389
1660136280$36.08$36.13$36.0596$36.0665,198$35.599987
1660136340$36.05$36.06$36.00$36.02207,886$35.608005
1660136400$36.01$36.04$36.00$36.00107,290$35.612193
1660136460$36.00$36.08$36.00$36.0864,792$35.614727
1660136520$36.08$36.09$36.03$36.0552,971$35.617017
1660136580$36.05$36.0988$36.03$36.0763,460$35.619718
1660136640$36.06$36.09$36.05$36.0758,249$35.622233
1660136700$36.06$36.07$36.01$36.0198,031$35.626034
1660136760$36.021$36.04$35.98$35.9863,394$35.62828
1660136820$35.99$36.01$35.97$35.9867,017$35.630497
1660136880$35.99$36.00$35.935$35.9462,859$35.632438
1660136940$35.94$36.00$35.93$36.0088,570$35.635078
1660137000$35.99$36.00$35.93$35.9455,326$35.636771
1660137060$35.95$35.97$35.88$35.9288,511$35.639039
1660137120$35.93$35.93$35.88$35.8876,643$35.640768
1660137180$35.88$35.94$35.88$35.9267,273$35.642243
1660137240$35.9212$35.94$35.88$35.90110,517$35.644652
1660137300$35.91$35.96$35.91$35.9582,324$35.646696
1660137360$35.96$35.98$35.94$35.9548,050$35.648006
1660137420$35.96$36.00$35.96$36.0077,581$35.650239
1660137480$36.00$36.03$35.99$36.0388,792$35.652992
1660137540$36.03$36.05$36.01$36.015115,319$35.65657
1660137600$36.01$36.01$35.94$35.9686,524$35.658801
1660137660$35.96$35.9988$35.95$35.9932,893$35.659641
1660137720$36.00$36.00$35.93$35.9951,723$35.660951
1660137780$35.99$35.99$35.93$35.9556,437$35.662304
1660137840$35.95$35.979$35.93$35.949928,341$35.663016
1660137900$35.96$36.00$35.90$35.9964,575$35.664494
1660137960$36.00$36.09$35.99$36.08553,250$35.666091
1660138020$36.085$36.15$36.08$36.12157,433$35.671425
1660138080$36.12$36.14$36.0788$36.1459,171$35.673474
1660138140$36.14$36.16$36.09$36.13110,992$36.135
1660138200$36.135$36.24$36.08$36.18922,307,867$36.162583
1660138260$36.18$36.24$35.915$35.921,212,191$36.14048
1660138320$35.9218$35.9482$35.795$35.8251,176,422$36.073162
1660138380$35.83$35.9892$35.80$35.98927,425$36.046057
1660138440$35.98$36.105$35.80$35.8351,255,857$36.026046
1660138500$35.84$35.89$35.68$35.6925913,152$35.99999
1660138560$35.6902$35.85$35.64$35.72878,969$35.973696
1660138620$35.725$35.84$35.69$35.725653,985$35.958788
1660138680$35.73$35.87$35.69$35.765834,987$35.943966
1660138740$35.76$35.7787$35.61$35.618805,664$35.92449
1660138800$35.615$35.71$35.56$35.665899,627$35.901505
1660138860$35.66$35.75$35.66$35.7291518,902$35.893761
1660138920$35.73$35.75$35.58$35.625604,163$35.882729
1660138980$35.62$35.90$35.62$35.8758820,125$35.877124
1660139040$35.8704$35.94$35.855$35.91754,422$35.877834
1660139100$35.9181$36.015$35.87$35.96772,310$35.881596
1660139160$35.965$36.07$35.91$36.0499813,210$35.888175
1660139220$36.0436$36.0704$35.85$35.925676,258$35.890627
1660139280$35.9213$36.09$35.90$36.0203748,781$35.89507
1660139340$36.03$36.14$35.9721$36.125979,874$35.904337
1660139400$36.13$36.17$36.08$36.09634,200$35.911648
1660139460$36.10$36.16$35.97$36.0482746,726$35.917341
1660139520$36.05$36.06$35.97$36.005400,116$35.919155
1660139580$36.0006$36.005$35.79$35.87668,808$35.917188
1660139640$35.8703$35.91$35.76$35.78450,311$35.915252
1660139700$35.78$35.88$35.77$35.86419,394$35.913712
1660139760$35.87$35.92$35.825$35.8488486,505$35.912963
1660139820$35.84$35.855$35.72$35.81496,466$35.910193
1660139880$35.8024$35.90$35.69$35.79571,511$35.908027
1660139940$35.785$35.9591$35.7799$35.9399562,239$35.908006
1660140000$35.94$35.95$35.75$35.855435,684$35.907005
1660140060$35.8501$36.01$35.8309$35.99514,716$35.907513
1660140120$35.99$36.0601$35.98$35.98666,680$35.910491
1660140180$35.99$36.05$35.96$36.0094384,497$35.912016
1660140240$36.0101$36.03$35.88$35.965330,984$35.912426
1660140300$35.96$35.99$35.86$35.86383,768$35.912476
1660140360$35.87$36.0099$35.8144$35.98433,579$35.912828
1660140420$35.97$36.04$35.92$35.9801286,857$35.9136
1660140480$35.99$36.02$35.93$35.9368179,946$35.914087
1660140540$35.93$35.9499$35.875$35.925201,586$35.914055
1660140600$35.92$36.00$35.86$35.9401259,174$35.914395
1660140660$35.945$36.0201$35.8601$35.8893353,454$35.91478
1660140720$35.89$35.94$35.76$35.8024373,486$35.913798
1660140780$35.8099$35.8174$35.68$35.7201578,531$35.910698
1660140840$35.7299$35.7299$35.59$35.67780,525$35.903496
1660140900$35.67$35.74$35.605$35.705371,796$35.900833
1660140960$35.7001$35.71$35.61$35.64210,554$35.899127
1660141020$35.64$35.75$35.64$35.735341,243$35.897029
1660141080$35.74$35.75$35.67$35.6791371,137$35.894899
1660141140$35.69$35.718$35.46$35.46261,019,302$35.883734
1660141200$35.478$35.525$35.31$35.33821,160,965$35.86666
1660141260$35.34$35.41$35.31$35.38437,268$35.860313
1660141320$35.385$35.54$35.3801$35.54536,481$35.853671
1660141380$35.5484$35.60$35.51$35.60480,111$35.849576
1660141440$35.5957$35.66$35.56$35.5699566,188$35.845785
1660141500$35.5608$35.6392$35.56$35.585326,611$35.843552
1660141560$35.59$35.69$35.57$35.69273,003$35.841894
1660141620$35.69$35.72$35.625$35.655307,548$35.840512
1660141680$35.66$35.70$35.635$35.635227,682$35.839461
1660141740$35.64$35.69$35.63$35.6599158,210$35.838705
1660141800$35.66$35.70$35.58$35.61358,138$35.836808
1660141860$35.60$35.6796$35.595$35.653128,160$35.836145
1660141920$35.66$35.68$35.60$35.66172,575$35.835288
1660141980$35.655$35.74$35.6456$35.74241,901$35.83435
1660142040$35.7397$35.79$35.71$35.775404,868$35.833483
1660142100$35.78$35.78$35.72$35.75233,938$35.833013
1660142160$35.75$35.84$35.75$35.82349,573$35.832672
1660142220$35.82$35.8775$35.82$35.84395,312$35.832833
1660142280$35.842$35.8574$35.80$35.8078223,831$35.832784
1660142340$35.802$35.8479$35.79$35.80170,827$35.832724
1660142400$35.80$35.95$35.78$35.93415,515$35.833222
1660142460$35.93$35.94$35.87$35.89271,691$35.833737
1660142520$35.895$35.95$35.8901$35.94267,862$35.834332
1660142580$35.9368$36.01$35.93$36.005485,820$35.835986
1660142640$36.01$36.03$35.965$35.98296,440$35.837115
1660142700$35.99$35.995$35.94$35.9793267,200$35.837949
1660142760$35.98$36.05$35.97$36.005369,055$35.839523
1660142820$36.01$36.035$35.98$36.0101237,612$35.840485
1660142880$36.01$36.02$35.95$35.9555210,497$35.841197
1660142940$35.955$35.98$35.92$35.9601286,869$35.841929
1660143000$35.98$36.0386$35.975$36.035366,804$35.843302
1660143060$36.03$36.09$35.9725$36.0899292,224$35.844531
1660143120$36.09$36.11$36.05$36.095494,964$35.847196
1660143180$36.0919$36.10$36.02$36.0699189,766$35.848122
1660143240$36.07$36.07$36.01$36.02230,197$35.849086
1660143300$36.023$36.0699$35.98$35.99366,145$35.850503
1660143360$35.995$36.05$35.986$36.015175,386$35.851144
1660143420$36.01$36.02$35.98$36.00202,909$35.851808
1660143480$35.99$36.04$35.96$36.0377205,432$35.85243
1660143540$36.04$36.06$36.03$36.03241,509$35.853463
1660143600$36.03$36.15$36.03$36.1251,149,372$35.85946
1660143660$36.13$36.24$36.115$36.21991,133,747$35.866885
1660143720$36.22$36.27$36.22$36.245493,930$35.870754
1660143780$36.2441$36.27$36.2224$36.265355,205$35.873495
1660143840$36.26$36.33$36.26$36.33555,371$35.878225
1660143900$36.3299$36.43$36.3224$36.4237872,895$35.886698
1660143960$36.4201$36.44$36.34$36.3612738,126$35.894088
1660144020$36.36$36.362$36.27$36.275655,821$35.899375
1660144080$36.2773$36.33$36.2707$36.3157244,061$35.901337
1660144140$36.32$36.34$36.27$36.293227,189$35.903084
1660144200$36.30$36.32$36.25$36.2722381,078$35.905791
1660144260$36.2752$36.295$36.21$36.215358,152$35.908124
1660144320$36.215$36.2267$36.10$36.115549,445$35.910746
1660144380$36.1103$36.15$36.08$36.125266,455$35.911801
1660144440$36.1288$36.1888$36.105$36.18371,019$35.913486
1660144500$36.172$36.21$36.14$36.175241,262$35.91465
1660144560$36.1741$36.19$36.05$36.07441,854$35.916192
1660144620$36.07$36.14$36.07$36.1221176,845$35.916817
1660144680$36.13$36.155$36.10$36.135152,629$35.917445
1660144740$36.1382$36.1568$36.1103$36.15191,070$35.918219
1660144800$36.1597$36.21$36.145$36.2099374,654$35.920015
1660144860$36.206$36.24$36.165$36.18294,827$35.9215
1660144920$36.18$36.21$36.15$36.1951137,282$35.922123
1660144980$36.20$36.26$36.18$36.26289,754$35.923624
1660145040$36.2599$36.27$36.23$36.2399172,141$35.924607
1660145100$36.235$36.25$36.21$36.245120,685$35.92526
1660145160$36.24$36.26$36.2005$36.25190,760$35.926369
1660145220$36.2593$36.26$36.2189$36.23141,683$35.927157
1660145280$36.23$36.25$36.1929$36.25187,830$35.928096
1660145340$36.245$36.25$36.21$36.24192,001$35.929094
1660145400$36.23$36.2699$36.2201$36.26154,322$35.929931
1660145460$36.25$36.31$36.2438$36.30293,033$35.931747
1660145520$36.30$36.34$36.2801$36.33300,529$35.9337
1660145580$36.33$36.37$36.3128$36.325383,484$35.93641
1660145640$36.33$36.365$36.25$36.2642467,254$35.939414
1660145700$36.2629$36.28$36.22$36.225229,990$35.940605
1660145760$36.2268$36.235$36.13$36.235580,535$35.943004
1660145820$36.2399$36.295$36.2399$36.2642230,712$35.944253
1660145880$36.265$36.27$36.16$36.16290,047$35.945471
1660145940$36.16$36.20$36.16$36.1844199,806$35.94624
1660146000$36.18$36.27$36.17$36.24218,021$35.947343
1660146060$36.24$36.2791$36.235$36.26126,931$35.947993
1660146120$36.26$36.30$36.2506$36.30137,068$35.948736
1660146180$36.2985$36.34$36.2701$36.2996338,116$35.950714
1660146240$36.30$36.33$36.28$36.3181130,546$35.951463
1660146300$36.3109$36.33$36.27$36.28580,092$35.951927
1660146360$36.29$36.3281$36.24$36.31238,161$35.953218
1660146420$36.31$36.39$36.29$36.36537,365$35.956693
1660146480$36.3648$36.40$36.325$36.3334376,028$35.959032
1660146540$36.34$36.3596$36.313$36.335184,964$35.960118
1660146600$36.34$36.355$36.29$36.30141,674$35.960943
1660146660$36.30$36.305$36.25$36.295160,983$35.961764
1660146720$36.2901$36.3399$36.2615$36.3299166,514$35.962613
1660146780$36.33$36.36$36.325$36.35172,397$35.963659
1660146840$36.35$36.42$36.34$36.41390,590$35.966324
1660146900$36.406$36.42$36.38$36.3916277,968$35.968233
1660146960$36.40$36.42$36.39$36.4054117,631$35.969046
1660147020$36.4021$36.43$36.3808$36.4095195,308$35.97043
1660147080$36.41$36.43$36.36$36.375380,840$35.972843
1660147140$36.3701$36.4166$36.35$36.4073134,796$35.973683
1660147200$36.4067$36.48$36.3901$36.425617,903$35.978053
1660147260$36.43$36.45$36.368$36.37389,002$35.980506
1660147320$36.37$36.4075$36.34$36.39152,436$35.98141
1660147380$36.395$36.395$36.34$36.3416141,720$35.982217
1660147440$36.35$36.37$36.31$36.36254,600$35.983554
1660147500$36.36$36.36$36.28$36.295265,361$35.984844
1660147560$36.295$36.325$36.25$36.2601163,932$35.98564
1660147620$36.26$36.30$36.2501$36.2999116,953$35.986163
1660147680$36.30$36.3199$36.2627$36.2842186,721$35.987001
1660147740$36.28$36.30$36.20$36.265344,737$35.988343
1660147800$36.27$36.28$36.25$36.2887,034$35.9887
1660147860$36.27$36.28$36.2301$36.27124,467$35.989211
1660147920$36.265$36.30$36.25$36.26100,076$35.989622
1660147980$36.26$36.29$36.2529$36.275126,385$35.990163
1660148040$36.277$36.31$36.2201$36.23229,798$35.991124
1660148100$36.23$36.255$36.20$36.245128,267$35.99157
1660148160$36.25$36.2899$36.21$36.2494,336$35.991938
1660148220$36.23$36.245$36.1099$36.12324,165$35.992753
1660148280$36.115$36.1499$36.09$36.115319,703$35.99332
1660148340$36.1199$36.1273$36.01$36.05371,193$35.993753
1660148400$36.04$36.07$36.0199$36.025366,181$35.994016
1660148460$36.03$36.04$35.97$35.9709451,054$35.994051
1660148520$35.97$35.99$35.93$35.935273,241$35.993899
1660148580$35.9301$36.03$35.9201$36.00387,308$35.993884
1660148640$36.0083$36.04$36.005$36.0296222,660$35.993987
1660148700$36.03$36.04$35.98$35.99272,875$35.994061
1660148760$35.985$36.02$35.985$35.9978,915$35.994069
1660148820$35.99$36.05$35.98$36.045152,940$35.994127
1660148880$36.045$36.08$36.01$36.065206,443$35.994301
1660148940$36.069$36.11$36.06$36.095240,664$35.994612
1660149000$36.10$36.1092$36.07$36.09204,933$35.994878
1660149060$36.088$36.1075$36.07$36.085174,994$35.9951
1660149120$36.085$36.11$36.05$36.065213,232$35.995375
1660149180$36.0632$36.1499$36.0632$36.1324245,430$35.995788
1660149240$36.135$36.14$36.11$36.1291,564$35.99595
1660149300$36.12$36.1494$36.11$36.14102,664$35.996149
1660149360$36.144$36.18$36.12$36.125260,521$35.99669
1660149420$36.13$36.17$36.1201$36.15181,110$35.997045
1660149480$36.145$36.19$36.14$36.1701119,444$35.997329
1660149540$36.1738$36.19$36.17$36.1701165,844$35.997734
1660149600$36.175$36.19$36.17$36.1801104,537$35.997996
1660149660$36.1892$36.20$36.17$36.185100,665$35.998246
1660149720$36.185$36.19$36.09$36.10291,590$35.998783
1660149780$36.09$36.14$36.07$36.14230,793$35.999071
1660149840$36.14$36.18$36.14$36.145205,023$35.99951
1660149900$36.1499$36.1699$36.13$36.1385,332$35.999676
1660149960$36.12$36.15$36.10$36.1496,219$35.99983
1660150020$36.13$36.145$36.0928$36.1085141,489$36.000055
1660150080$36.1001$36.1068$36.05$36.10220,658$36.000269
1660150140$36.11$36.125$36.0801$36.0996,974$36.000405
1660150200$36.08$36.105$36.06$36.075150,779$36.000563
1660150260$36.0793$36.085$36.02$36.03251,175$36.000735
1660150320$36.0325$36.08$36.0112$36.01581,076$36.000781
1660150380$36.02$36.0975$36.02$36.0987,439$36.000855
1660150440$36.0893$36.14$36.08$36.125247,396$36.001218
1660150500$36.1255$36.14$36.065$36.1092160,180$36.001423
1660150560$36.115$36.16$36.095$36.10164,663$36.001675
1660150620$36.1068$36.12$36.0701$36.1181,106$36.001778
1660150680$36.1101$36.135$36.08$36.105130,627$36.001955
1660150740$36.11$36.1299$36.09$36.12869,857$36.002061
1660150800$36.1257$36.1299$36.055$36.06128,220$36.002188
1660150860$36.0528$36.06$35.95$35.975438,761$36.002105
1660150920$35.985$36.08$35.97$36.02233,930$36.00217
1660150980$36.0273$36.09$36.015$36.01587,891$36.002243
1660151040$36.01$36.05$36.01$36.0446,063$36.002262
1660151100$36.0385$36.05$36.02$36.031665,174$36.002291
1660151160$36.035$36.05$36.005$36.0490,654$36.00232
1660151220$36.04$36.09$36.0399$36.075776,367$36.002384
1660151280$36.075$36.14$36.075$36.11257,136$36.002764
1660151340$36.11$36.14$36.10$36.125142,410$36.002982
1660151400$36.13$36.16$36.13$36.15242,590$36.003414
1660151460$36.15$36.19$36.14$36.175279,357$36.003992
1660151520$36.18$36.23$36.175$36.1935416,818$36.005034
1660151580$36.19$36.22$36.1701$36.21217,976$36.00557
1660151640$36.21$36.22$36.17$36.21224,609$36.00615
1660151700$36.21$36.2273$36.19$36.21167,618$36.006568
1660151760$36.22$36.23$36.1801$36.225138,746$36.006906
1660151820$36.227$36.245$36.2001$36.235174,151$36.007384
1660151880$36.2332$36.245$36.20$36.2399134,234$36.007747
1660151940$36.2301$36.26$36.23$36.24158,567$36.008207
1660152000$36.2366$36.245$36.1916$36.2022111,996$36.008502
1660152060$36.21$36.22$36.1901$36.2092,174$36.00874
1660152120$36.20$36.21$36.18$36.1925143,770$36.009089
1660152180$36.20$36.2301$36.19$36.2360,141$36.00924
1660152240$36.24$36.285$36.24$36.28303,413$36.010194
1660152300$36.275$36.28$36.25$36.2693,821$36.010488
1660152360$36.2623$36.2799$36.26$36.267263,661$36.010694
1660152420$36.275$36.30$36.2499$36.25221,810$36.011391
1660152480$36.25$36.26$36.21$36.22238,062$36.012022
1660152540$36.23$36.2361$36.18$36.19338,924$36.012798
1660152600$36.1886$36.25$36.185$36.195173,581$36.013208
1660152660$36.20$36.235$36.1931$36.21214,212$36.013727
1660152720$36.21$36.2142$36.0801$36.095384,585$36.014284
1660152780$36.0998$36.16$36.09$36.1495154,702$36.014474
1660152840$36.1514$36.21$36.151$36.2187,340$36.014648
1660152900$36.21$36.24$36.2061$36.2267122,677$36.01495
1660152960$36.2299$36.24$36.18$36.187161,341$36.015316
1660153020$36.1899$36.22$36.1626$36.2279,036$36.015478
1660153080$36.22$36.25$36.22$36.23135,147$36.015836
1660153140$36.23$36.265$36.20$36.265170,188$36.016263
1660153200$36.265$36.28$36.24$36.2401128,618$36.016636
1660153260$36.25$36.275$36.23$36.27594,771$36.016925
1660153320$36.275$36.29$36.25$36.27599,382$36.017227
1660153380$36.27$36.32$36.26$36.305499,101$36.018898
1660153440$36.30$36.315$36.28$36.3097144,310$36.019363
1660153500$36.31$36.32$36.283$36.315174,293$36.019951
1660153560$36.31$36.37$36.30$36.3423521,227$36.021906
1660153620$36.35$36.39$36.34$36.375176,768$36.022604
1660153680$36.38$36.40$36.37$36.3899194,126$36.023423
1660153740$36.38$36.435$36.37$36.43396,919$36.025148
1660153800$36.435$36.45$36.41$36.44340,243$36.026722
1660153860$36.445$36.45$36.39$36.40198,701$36.027619
1660153920$36.40$36.4283$36.39$36.41161,446$36.02831
1660153980$36.405$36.445$36.39$36.4399142,774$36.028952
1660154040$36.44$36.45$36.43$36.435125,801$36.029542
1660154100$36.435$36.50$36.40$36.435669,946$36.032698
1660154160$36.43$36.43$36.34$36.355476,575$36.034505
1660154220$36.3576$36.3799$36.285$36.3105269,457$36.03542
1660154280$36.315$36.35$36.295$36.3499155,034$36.035961
1660154340$36.3473$36.3662$36.3401$36.3555136,529$36.036455
1660154400$36.355$36.375$36.32$36.3436164,996$36.037021
1660154460$36.3475$36.38$36.345$36.3699109,663$36.037425
1660154520$36.36$36.365$36.318$36.365114,844$36.037809
1660154580$36.3667$36.39$36.33$36.385139,441$36.038287
1660154640$36.385$36.4295$36.37$36.4295268,407$36.039353
1660154700$36.425$36.43$36.3875$36.41147,891$36.039951
1660154760$36.4038$36.43$36.39$36.400188,060$36.040319
1660154820$36.405$36.41$36.365$36.36581,016$36.040631
1660154880$36.365$36.3799$36.35$36.37112,683$36.041029
1660154940$36.3623$36.3623$36.315$36.345163,766$36.041557
1660155000$36.34$36.36$36.3299$36.33116,800$36.041936
1660155060$36.33$36.35$36.31$36.327386,441$36.042206
1660155120$36.33$36.35$36.32$36.3560,254$36.042413
1660155180$36.35$36.3567$36.30$36.30115,252$36.042786
1660155240$36.30$36.31$36.2448$36.26203,113$36.043331
1660155300$36.2551$36.30$36.25$36.27587,052$36.043548
1660155360$36.2701$36.31$36.2701$36.2909123,653$36.043881
1660155420$36.29$36.295$36.2326$36.2326280,927$36.044562
1660155480$36.24$36.28$36.235$36.2632115,392$36.044824
1660155540$36.26$36.26$36.225$36.24140,025$36.045124
1660155600$36.24$36.2699$36.22$36.24184,228$36.045506
1660155660$36.245$36.30$36.245$36.2983180,049$36.045948
1660155720$36.295$36.315$36.2799$36.295214,874$36.04653
1660155780$36.29$36.29$36.26$36.2879,239$36.04673
1660155840$36.29$36.2996$36.27$36.270156,961$36.04687
1660155900$36.28$36.2999$36.25$36.2796,277$36.047104
1660155960$36.27$36.32$36.26$36.28572,336$36.047294
1660156020$36.29$36.32$36.27$36.270354,564$36.047448
1660156080$36.28$36.3098$36.27$36.27577,783$36.047648
1660156140$36.2707$36.29$36.265$36.2863,629$36.047804
1660156200$36.28$36.30$36.25$36.3056,281$36.047938
1660156260$36.29$36.29$36.15$36.17319,915$36.048488
1660156320$36.17$36.2623$36.1505$36.2623152,177$36.048722
1660156380$36.2699$36.2899$36.25$36.27587,107$36.048923
1660156440$36.2699$36.32$36.26$36.305166,369$36.049406
1660156500$36.3007$36.36$36.29$36.3243211,879$36.050041
1660156560$36.33$36.36$36.31$36.3309105,709$36.050356
1660156620$36.3302$36.35$36.31$36.34577,999$36.050594
1660156680$36.34$36.34$36.31$36.3284101,644$36.050887
1660156740$36.326$36.33$36.27$36.31136,720$36.051243
1660156800$36.315$36.3299$36.29$36.329996,345$36.051503
1660156860$36.33$36.355$36.32$36.33131,933$36.051921
1660156920$36.34$36.37$36.33$36.37127,185$36.052324
1660156980$36.37$36.38$36.3219$36.32592,271$36.052611
1660157040$36.325$36.34$36.31$36.3473,720$36.052821
1660157100$36.34$36.355$36.28$36.2903105,492$36.053107
1660157160$36.2855$36.3001$36.23$36.235259,820$36.053686
1660157220$36.23$36.275$36.2226$36.2783,513$36.053866
1660157280$36.26$36.294$36.24$36.26180,859$36.054254
1660157340$36.255$36.26$36.20$36.21155,198$36.054535
1660157400$36.205$36.22$36.18$36.20171,133$36.054792
1660157460$36.21$36.2599$36.2016$36.2372136,800$36.055037
1660157520$36.2312$36.25$36.1925$36.2266,991$36.055151
1660157580$36.215$36.22$36.185$36.2057121,920$36.055334
1660157640$36.215$36.24$36.195$36.2189,354$36.055484
1660157700$36.21$36.22$36.16$36.172266,330$36.05586
1660157760$36.1776$36.19$36.13$36.1473180,777$36.056036
1660157820$36.1442$36.15$36.1001$36.11293,315$36.056243
1660157880$36.1167$36.16$36.0904$36.1472263,912$36.056442
1660157940$36.14$36.155$36.11$36.11556,724$36.056488
1660158000$36.10$36.11$36.05$36.065277,535$36.056557
1660158060$36.06$36.15$36.06$36.1402192,249$36.056667
1660158120$36.1599$36.175$36.1324$36.155113,096$36.056774
1660158180$36.155$36.22$36.155$36.19241,667$36.057118
1660158240$36.19$36.225$36.17$36.2199139,678$36.057329
1660158300$36.22$36.23$36.1401$36.15350,121$36.057813
1660158360$36.155$36.16$36.0989$36.135122,835$36.057891
1660158420$36.1382$36.1809$36.135$36.14153,608$36.058051
1660158480$36.14$36.1769$36.12$36.129698,898$36.058151
1660158540$36.125$36.17$36.1201$36.14574,929$36.058217
1660158600$36.1401$36.22$36.1401$36.2101160,710$36.058435
1660158660$36.2156$36.2269$36.17$36.1731103,978$36.058585
1660158720$36.175$36.205$36.15$36.1573114,970$36.058716
1660158780$36.15$36.2081$36.1401$36.2081122,224$36.058875
1660158840$36.2099$36.27$36.20$36.25185,523$36.059224
1660158900$36.255$36.2701$36.21$36.22110,872$36.059428
1660158960$36.2125$36.3099$36.21$36.295168,139$36.059804
1660159020$36.295$36.31$36.27$36.30130,621$36.060112
1660159080$36.31$36.32$36.29$36.315199,773$36.060589
1660159140$36.315$36.33$36.30$36.3229113,530$36.060872
1660159200$36.325$36.34$36.31$36.31162,596$36.061303
1660159260$36.32$36.355$36.28$36.3457308,795$36.062139
1660159320$36.35$36.385$36.35$36.371269,636$36.062965
1660159380$36.3747$36.39$36.35$36.37281,163$36.063828
1660159440$36.375$36.42$36.37$36.40351,119$36.064967
1660159500$36.4001$36.41$36.36$36.38156,912$36.065473
1660159560$36.39$36.41$36.38$36.4021217,744$36.066185
1660159620$36.4001$36.44$36.40$36.4299255,145$36.067078
1660159680$36.4227$36.44$36.41$36.4208194,701$36.06775
1660159740$36.425$36.435$36.40$36.415189,199$36.068389
1660159800$36.415$36.415$36.36$36.40394,847$36.069571
1660159860$36.3902$36.395$36.35$36.38127,467$36.069978
1660159920$36.39$36.39$36.34$36.365197,279$36.070523
1660159980$36.36$36.375$36.33$36.37208,258$36.071083
1660160040$36.375$36.40$36.36$36.3797219,791$36.07178
1660160100$36.38$36.385$36.36$36.375127,314$36.072144
1660160160$36.375$36.42$36.37$36.405304,560$36.073066
1660160220$36.40$36.46$36.3907$36.445348,404$36.074265
1660160280$36.44$36.495$36.42$36.485523,036$36.076183
1660160340$36.485$36.51$36.465$36.4919577,938$36.078473
1660160400$36.495$36.51$36.44$36.449326,410$36.079669
1660160460$36.445$36.50$36.44$36.4819235,288$36.080529
1660160520$36.49$36.54$36.48$36.53381,653$36.082115
1660160580$36.53$36.55$36.51$36.55384,388$36.083713
1660160640$36.55$36.58$36.519$36.5717446,401$36.085614
1660160700$36.57$36.58$36.5307$36.5603296,510$36.086893
1660160760$36.56$36.59$36.54$36.59245,313$36.087961
1660160820$36.5899$36.63$36.57$36.5799596,544$36.09073
1660160880$36.57$36.58$36.48$36.5099542,443$36.09287
1660160940$36.505$36.55$36.4809$36.528351,456$36.094254
1660161000$36.53$36.55$36.45$36.54581,074$36.096363
1660161060$36.535$36.55$36.5001$36.535236,309$36.09729
1660161120$36.535$36.54$36.48$36.5023233,505$36.098154
1660161180$36.505$36.53$36.48$36.525198,375$36.098851
1660161240$36.53$36.63$36.515$36.588381,501$36.101
1660161300$36.585$36.60$36.4967$36.535353,677$36.102411
1660161360$36.545$36.61$36.535$36.595379,182$36.104025
1660161420$36.595$36.60$36.52$36.5229290,119$36.105204
1660161480$36.525$36.55$36.485$36.53278,086$36.106203
1660161540$36.53$36.55$36.46$36.54769,852$36.108956
1660161600$36.54$36.54$36.50$36.50201,119$36.109761
1660161660$36.51$36.52$36.50$36.5022,659$36.109841
1660161720$36.49$36.51$36.46$36.470426,132$36.109667
1660161780$36.48$36.52$36.48$36.5011,487$36.109708
1660161840$36.50$36.51$36.46$36.4634,702$36.109823
1660161900$36.48$36.485$36.47$36.48534,086$36.109931
1660161960$36.47$36.48$36.46$36.474,997$36.109948
1660162020$36.47$36.47$36.45$36.45015,959$36.109969
1660162080$36.46$36.46$36.43$36.4527,156$36.110048
1660162140$36.45$36.45$36.43$36.444,321$36.110064
1660162200$36.44$36.45$36.43$36.436,846$36.1101
1660162260$36.43$36.43$36.40$36.410325,550$36.110169
1660162320$36.41$36.44$36.41$36.4318,299$36.110219
1660162380$36.42$36.42$36.40$36.415,320$36.110236
1660162440$36.40$36.42$36.40$36.415,295$36.11025
1660162500$36.42$36.46$36.41$36.4527,829$36.110329
1660162560$36.44$36.47$36.44$36.4715,484$36.110377
1660162620$36.47$36.48$36.46$36.468,920$36.109637
1660162680$36.46$36.46$36.44$36.457,004$36.109658
1660162740$36.46$36.46$36.44$36.4511,778$36.109692
1660162800$36.45$36.45$36.44$36.441,931$36.109699
1660162860$36.45$36.46$36.44$36.45012,808$36.109709
1660162920$36.45$36.46$36.45$36.461,410$36.109714
1660162980$36.46$36.47$36.45$36.462,244$36.109721
1660163040$36.46$36.47$36.4504$36.464,952$36.109748
1660163100$36.453$36.46$36.45$36.452,553$36.109756
1660163160$36.46$36.46$36.45$36.451,650$36.109762
1660163220$36.45$36.46$36.45$36.462,971$36.109773
1660163280$36.46$36.46$36.45$36.458,886$36.1098
1660163340$36.46$36.46$36.45$36.467,369$36.109823
1660163400$36.47$36.49$36.47$36.492,577$36.109832
1660163460$36.49$36.50$36.49$36.502,238$36.109842
1660163520$36.49$36.52$36.49$36.5210,006$36.109647
1660163580$36.52$36.52$36.51$36.5113,299$36.109693
1660163640$36.52$36.52$36.50$36.5213,922$36.109742
1660163700$36.52$36.53$36.51$36.5166,702$36.109972
1660163760$36.51$36.515$36.51$36.511,103$36.109976
1660163820$36.51$36.52$36.51$36.511,490$36.109983
1660163880$36.52$36.52$36.51$36.5115,277$36.110037
1660163940$36.51$36.515$36.51$36.513,595$36.11005
1660164000$36.51$36.515$36.50$36.5110,666$36.110088
1660164060$36.50$36.51$36.50$36.518,637$36.110117
1660164120$36.50$36.505$36.49$36.499,588$36.11015
1660164180$36.50$36.51$36.50$36.501,132$36.110154
1660164240$36.50$36.50$36.49$36.498,619$36.110183
1660164300$36.495$36.495$36.48$36.481,223$36.110188
1660164360$36.47$36.48$36.46$36.4728,185$36.110274
1660164420$36.47$36.48$36.47$36.47121,033$36.109634
1660164480$36.47$36.48$36.47$36.48373$36.109638
1660164540$36.48$36.49$36.47$36.482,463$36.109646
1660164600$36.48$36.48$36.47$36.47270$36.109648
1660164660$36.47$36.50$36.46$36.46123,334$36.109661
1660164720$36.45$36.45$36.45$36.451,895$36.109668
1660164780$36.46$36.47$36.45$36.461,649$36.109674
1660164840$36.46$36.47$36.46$36.466,606$36.109694
1660164900$36.47$36.47$36.45$36.456,843$36.109717
1660164960$36.45$36.4501$36.45$36.452,062$36.109724
1660165020$36.46$36.46$36.45$36.451,395$36.109728
1660165080$36.45$36.46$36.43$36.4312,548$36.109765
1660165140$36.42$36.43$36.42$36.42998$36.109769
1660165200$36.42$36.4201$36.4012$36.40121,127$36.109773
1660165260$36.40$36.41$36.40$36.401,235$36.109778
1660165320$36.42$36.47$36.40$36.423,681$36.109641
1660165380$36.43$36.48$36.43$36.453,179$36.109652
1660165440$36.45$36.47$36.45$36.462,304$36.109659
1660165500$36.45$36.45$36.40$36.4014,284$36.109699
1660165560$36.40$36.42$36.40$36.425,181$36.109712
1660165620$36.42$36.43$36.40$36.401,300$36.109716
1660165680$36.40$36.43$36.40$36.40520$36.109719
1660165740$36.40$36.40$36.40$36.4013,795$36.109754
1660165800$36.39$36.40$36.39$36.397,586$36.109773
1660165860$36.40$36.40$36.39$36.403,600$36.109782
1660165920$36.40$36.40$36.39$36.394,490$36.109794
1660165980$36.41$36.42$36.40$36.407,383$36.109814
1660166040$36.41$36.42$36.41$36.42649$36.109816
1660166100$36.42$36.43$36.41$36.424,623$36.109831
1660166160$36.419$36.45$36.40$36.435,495$36.109847
1660166220$36.42$36.43$36.42$36.421,418$36.109635
1660166280$36.42$36.42$36.40$36.41042,617$36.109643
1660166340$36.41$36.41$36.41$36.41111$36.109644
1660166400$36.39$36.41$36.39$36.413,675$36.109656
1660166460$36.43$36.43$36.4204$36.42041,751$36.109662
1660166520$36.43$36.43$36.43$36.43283$36.109664
1660166580$36.41$36.44$36.41$36.411,089$36.109668
1660166640$36.39$36.40$36.39$36.401,591$36.109672
1660166700$36.41$36.41$36.40$36.40498$36.109675
1660166760$36.41$36.41$36.41$36.41100$36.109676
1660166820$36.4104$36.42$36.40$36.40950$36.10968
1660166880$36.42$36.42$36.38$36.38632$36.109683
1660166940$36.39$36.40$36.39$36.401,520$36.109687
1660167000$36.39$36.42$36.39$36.42850$36.109691
1660167060$36.42$36.42$36.39$36.39800$36.109694
1660167120$36.40$36.41$36.40$36.41641$36.109634
1660167180$36.40$36.41$36.40$36.41238$36.109636
1660167240$36.41$36.45$36.41$36.459,685$36.109664
1660167300$36.46$36.46$36.45$36.45600$36.109667
1660167360$36.46$36.48$36.46$36.474,266$36.109688
1660167420$36.49$36.50$36.46$36.5015,878$36.10976
1660167480$36.50$36.51$36.50$36.5112,959$36.109808
1660167540$36.48$36.50$36.48$36.481,599$36.109814
1660167600$36.48$36.49$36.48$36.491,250$36.109819
1660167660$36.50$36.51$36.50$36.504,258$36.109835
1660167720$36.50$36.50$36.49$36.501,247$36.10984
1660167780$36.48$36.48$36.48$36.48110$36.109841
1660167840$36.48$36.49$36.48$36.49797$36.109844
1660167900$36.49$36.49$36.49$36.491,600$36.109851
1660167960$36.49$36.49$36.48$36.481,259$36.109856
1660168020$36.48$36.4801$36.46$36.462,335$36.109633
1660168080$36.49$36.49$36.49$36.49367$36.109635
1660168140$36.47$36.47$36.47$36.47150$36.109636
1660168200$36.47$36.50$36.47$36.501,300$36.109642
1660168260$36.48$36.50$36.48$36.50417$36.109644
1660168320$36.48$36.50$36.47$36.47430$36.109647
1660168380$36.49$36.49$36.46$36.464,806$36.109663
1660168440$36.46$36.46$36.46$36.46280$36.109665
1660168500$36.46$36.49$36.45$36.464,361$36.109679
1660168560$36.489$36.49$36.45$36.454,552$36.109694
1660168620$36.47$36.49$36.47$36.49877$36.109697
1660168680$36.48$36.50$36.48$36.504,850$36.109722
1660168740$36.47$36.50$36.47$36.482,016$36.109729
1660168800$36.47$36.47$36.38$36.3813,362$36.109765
1660168860$36.38$36.45$36.38$36.454,274$36.109776
1660168920$36.38$36.40$36.37$36.40631$36.109633
1660168980$36.39$36.39$36.39$36.391,200$36.109636
1660169040$36.40$36.42$36.40$36.422,252$36.109643
1660169100$36.41$36.41$36.40$36.401,654$36.109647
1660169160$36.40$36.40$36.40$36.404,658$36.109659
1660169220$36.40$36.40$36.39$36.3901886$36.109661
1660169280$36.39$36.40$36.39$36.401,404$36.109665
1660169340$36.39$36.40$36.39$36.393,338$36.109674
1660169400$36.40$36.40$36.39$36.401,697$36.109678
1660169460$36.40$36.40$36.37$36.37912$36.109681
1660169520$36.37$36.38$36.37$36.382,183$36.109686
1660169580$36.37$36.38$36.35$36.3511,053$36.109711
1660169640$36.35$36.36$36.35$36.3611,279$36.109733
1660169700$36.35$36.36$36.35$36.355,489$36.109745
1660169760$36.35$36.36$36.35$36.363,671$36.109752
1660169820$36.37$36.37$36.36$36.36300$36.109633
1660169880$36.36$36.36$36.35$36.3611,278$36.109656
1660169940$36.37$36.37$36.36$36.371,545$36.109659
1660170000$36.38$36.38$36.38$36.382,154$36.109665
1660170060$36.38$36.39$36.38$36.391,190$36.109668
1660170180$36.39$36.40$36.39$36.401,808$36.109674
1660170240$36.39$36.39$36.38$36.381,245$36.109678
1660170300$36.38$36.38$36.37$36.386,623$36.109693
1660170360$36.38$36.38$36.38$36.38500$36.109694
1660170420$36.38$36.38$36.38$36.38800$36.109696
1660170480$36.38$36.38$36.36$36.368,211$36.109714
1660170540$36.36$36.37$36.35$36.374,509$36.109724
1660170600$36.36$36.38$36.36$36.371,303$36.109727
1660170660$36.38$36.38$36.38$36.381,633$36.109731
1660170720$36.38$36.38$36.36$36.386,031$36.109646
1660170780$36.38$36.38$36.37$36.37865$36.109648
1660170840$36.38$36.39$36.37$36.374,203$36.109658
1660170900$36.39$36.39$36.39$36.39600$36.109661
1660170960$36.39$36.40$36.39$36.399,237$36.109683
1660171020$36.39$36.39$36.38$36.385,082$36.109696
1660171080$36.38$36.39$36.38$36.39600$36.109698
1660171140$36.38$36.38$36.37$36.374,448$36.109708
1660171200$36.38$36.39$36.38$36.392,963$36.109715
1660171260$36.37$36.37$36.37$36.37105$36.109716
1660171320$36.38$36.38$36.38$36.38100$36.109717
1660171380$36.39$36.41$36.39$36.412,135$36.109723
1660171440$36.40$36.41$36.40$36.404,295$36.109734
1660171500$36.39$36.40$36.38$36.401,150$36.109737
1660171560$36.40$36.40$36.39$36.402,188$36.109742
1660171620$36.39$36.39$36.39$36.391,100$36.109635
1660171680$36.39$36.40$36.39$36.401,043$36.109638
1660171740$36.38$36.39$36.37$36.399,125$36.109658
1660171800$36.38$36.38$36.38$36.38400$36.109659
1660171860$36.39$36.39$36.37$36.371,363$36.109663
1660171920$36.38$36.40$36.38$36.404,397$36.109673
1660171980$36.39$36.39$36.38$36.381,450$36.109676
1660172040$36.37$36.39$36.37$36.395,396$36.109689
1660172100$36.38$36.38$36.37$36.37529$36.109691
1660172160$36.38$36.40$36.38$36.404,672$36.109703
1660172280$36.40$36.40$36.39$36.4010,812$36.109729
1660172340$36.40$36.40$36.40$36.40675$36.109731
1660172400$36.39$36.42$36.39$36.4021,336$36.109784
1660172460$36.39$36.39$36.39$36.39600$36.109786
1660172520$36.41$36.44$36.41$36.449,468$36.109634
1660172580$36.44$36.45$36.44$36.453,800$36.109646
1660172640$36.46$36.48$36.46$36.465,920$36.109663
1660172700$36.47$36.47$36.45$36.45500$36.109665
1660172760$36.47$36.48$36.46$36.473,471$36.109677
1660172820$36.47$36.47$36.46$36.474,822$36.109691
1660172880$36.47$36.48$36.46$36.478,040$36.109715
1660172940$36.46$36.46$36.46$36.462,500$36.109724
1660173000$36.49$36.49$36.48$36.492,038$36.109732
1660173060$36.49$36.49$36.49$36.49100$36.109732
1660173120$36.47$36.47$36.46$36.46041,007$36.109735
1660173180$36.49$36.49$36.48$36.491,400$36.109741
1660173240$36.49$36.49$36.48$36.494,728$36.109756
1660173300$36.48$36.50$36.48$36.503,845$36.109769
1660173360$36.50$36.50$36.46$36.4720,771$36.109832
1660173420$36.47$36.49$36.47$36.49200$36.109633
1660173480$36.47$36.48$36.47$36.481,078$36.109636
1660173540$36.49$36.49$36.48$36.482,300$36.109644
1660173600$36.48$36.48$36.48$36.48506$36.109646
1660173660$36.49$36.49$36.48$36.484,985$36.109662
1660173840$36.48$36.49$36.48$36.491,716$36.109669
1660173900$36.48$36.49$36.48$36.48870$36.109672
1660173960$36.49$36.50$36.48$36.50866$36.109677
1660174020$36.49$36.50$36.49$36.5012,841$36.109721
1660174080$36.51$36.52$36.51$36.522,210$36.109729
1660174140$36.52$36.52$36.52$36.521,313$36.109734
1660174200$36.52$36.53$36.52$36.531,707$36.109741
1660174260$36.52$36.54$36.52$36.523,839$36.109755
1660174320$36.53$36.53$36.50$36.501,386$36.109635
1660174380$36.51$36.51$36.50$36.50571$36.109638
1660174440$36.52$36.52$36.51$36.518,650$36.109667
1660174500$36.51$36.51$36.51$36.511,200$36.109672
1660174560$36.51$36.51$36.50$36.514,802$36.109688