TQQQ Historical Intraday Prices

One-Minute OHLCV Data From May 31, 2022.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653984300$33.36$33.38$33.36$33.374,606$33.367315
1653984360$33.38$33.38$33.35$33.3613,427$33.363562
1653984420$33.36$33.37$33.35$33.3712,841$33.361688
1653984480$33.36$33.37$33.33$33.3422,363$33.355424
1653984540$33.34$33.45$33.34$33.4333,258$33.372462
1653984600$33.43$33.43$33.38$33.4025,569$33.379518
1653984660$33.40$33.42$33.38$33.3811,601$33.381123
1653984720$33.38$33.38$33.31$33.3323,550$33.374734
1653984780$33.33$33.34$33.32$33.326,857$33.372514
1653984840$33.33$33.42$33.33$33.3815,935$33.372384
1653984900$33.38$33.55$33.38$33.554,658$33.374244
1653984960$33.53$33.59$33.52$33.5919,541$33.392223
1653985020$33.59$33.60$33.55$33.5840,780$33.420895
1653985080$33.58$33.66$33.58$33.6613,809$33.432436
1653985140$33.63$33.64$33.59$33.6130,308$33.451905
1653985200$33.63$33.64$33.61$33.648,823$33.457787
1653985260$33.65$33.65$33.60$33.6027,649$33.47157
1653985320$33.60$33.65$33.59$33.6519,562$33.480127
1653985380$33.64$33.72$33.64$33.698,483$33.485668
1653985440$33.70$33.72$33.68$33.6910,393$33.492484
1653985500$33.68$33.69$33.64$33.6621,007$33.501726
1653985560$33.66$33.72$33.65$33.727,161$33.505483
1653985620$33.71$33.79$33.70$33.7616,240$33.515407
1653985680$33.76$33.76$33.73$33.758,556$33.520192
1653985740$33.74$33.76$33.73$33.769,225$33.525232
1653985800$33.75$33.77$33.71$33.7212,470$33.531755
1653985860$33.72$33.74$33.71$33.7212,984$33.536975
1653985920$33.73$33.74$33.71$33.742,404$33.538185
1653985980$33.73$33.74$33.70$33.7125,037$33.54734
1653986040$33.70$33.71$33.67$33.717,587$33.549878
1653986100$33.69$33.69$33.62$33.6514,707$33.552883
1653986160$33.65$33.66$33.63$33.633,835$33.553651
1653986220$33.64$33.66$33.64$33.655,737$33.55477
1653986280$33.66$33.70$33.66$33.6815,581$33.558705
1653986340$33.67$33.72$33.66$33.7216,568$33.562645
1653986400$33.71$33.76$33.71$33.744,969$33.564547
1653986460$33.72$33.84$33.72$33.8113,332$33.570814
1653986520$33.81$33.85$33.80$33.8423,665$33.580039
1653986580$33.84$33.87$33.82$33.8314,648$33.587029
1653986640$33.82$33.82$33.79$33.7940,736$33.599784
1653986700$33.79$33.80$33.76$33.767,307$33.602118
1653986760$33.75$33.76$33.69$33.6921,585$33.605747
1653986820$33.69$33.71$33.69$33.706,078$33.606693
1653986880$33.70$33.71$33.70$33.714,661$33.607484
1653986940$33.70$33.70$33.69$33.709,070$33.608722
1653987000$33.70$33.75$33.70$33.735,348$33.609744
1653987060$33.73$33.73$33.71$33.712,481$33.610215
1653987120$33.71$33.72$33.71$33.721,575$33.610569
1653987180$33.71$33.71$33.68$33.686,891$33.611515
1653987240$33.69$33.72$33.69$33.706,411$33.612323
1653987300$33.71$33.71$33.71$33.711,889$33.612671
1653987360$33.72$33.72$33.68$33.6817,843$33.614736
1653987420$33.68$33.69$33.66$33.6614,011$33.615869
1653987480$33.65$33.65$33.63$33.6321,424$33.616293
1653987540$33.66$33.68$33.62$33.6318,805$33.617116
1653987600$33.63$33.63$33.54$33.5429,274$33.616232
1653987660$33.54$33.55$33.44$33.4766,424$33.606082
1653987720$33.47$33.47$33.37$33.4122,033$33.601401
1653987780$33.42$33.45$33.41$33.439,555$33.599493
1653987840$33.45$33.45$33.39$33.4414,830$33.596567
1653987900$33.44$33.44$33.34$33.359,073$33.594237
1653987960$33.35$33.38$33.34$33.385,542$33.592698
1653988020$33.38$33.39$33.31$33.338,307$33.590319
1653988080$33.33$33.37$33.33$33.355,763$33.58873
1653988140$33.36$33.36$33.30$33.307,983$33.586529
1653988200$33.30$33.34$33.30$33.3112,399$33.583066
1653988260$33.30$33.30$33.12$33.1542,946$33.566439
1653988320$33.13$33.25$33.13$33.2529,535$33.555972
1653988380$33.24$33.30$33.24$33.2512,386$33.55263
1653988440$33.23$33.25$33.18$33.188,755$33.549752
1653988500$33.19$33.19$33.10$33.1528,184$33.538891
1653988560$33.15$33.21$33.15$33.1613,663$33.534312
1653988620$33.17$33.17$33.11$33.129,388$33.53075
1653988680$33.12$33.17$33.11$33.178,056$33.527999
1653988740$33.14$33.17$33.14$33.161,344$33.527356
1653988800$33.16$33.19$33.16$33.192,789$33.52614
1653988860$33.19$33.26$33.18$33.255,902$33.524164
1653988920$33.27$33.32$33.23$33.2652,932$33.513677
1653988980$33.26$33.26$33.09$33.0917,323$33.508468
1653989040$33.09$33.12$33.01$33.0119,369$33.501376
1653989100$33.01$33.08$33.01$33.0510,156$33.497621
1653989160$33.05$33.09$33.03$33.099,745$33.494085
1653989220$33.10$33.16$33.10$33.168,718$33.49155
1653989280$33.16$33.18$33.14$33.159,814$33.488923
1653989340$33.13$33.20$33.13$33.203,152$33.48794
1653989400$33.19$33.25$33.19$33.258,324$33.486344
1653989460$33.26$33.27$33.22$33.2431,556$33.48086
1653989520$33.23$33.23$33.17$33.217,152$33.479202
1653989580$33.21$33.23$33.20$33.202,371$33.478658
1653989640$33.18$33.18$33.10$33.1112,100$33.475514
1653989700$33.11$33.12$33.01$33.0112,268$33.471807
1653989760$33.02$33.05$32.96$33.0447,218$33.456375
1653989820$33.00$33.02$32.95$33.0030,157$33.446955
1653989880$33.02$33.05$32.90$32.9018,527$33.440717
1653989940$32.89$33.01$32.88$32.9428,950$33.43162
1653990000$32.96$33.00$32.91$32.9210,312$33.42833
1653990060$32.92$32.97$32.88$32.9610,404$33.424795
1653990120$32.96$32.96$32.82$32.8920,907$33.41732
1653990180$32.88$32.93$32.87$32.9114,001$33.412711
1653990240$32.92$32.92$32.90$32.912,509$33.411707
1653990300$32.91$32.99$32.91$32.995,191$33.409976
1653990360$33.00$33.02$32.96$33.0222,152$33.404431
1653990420$33.04$33.05$33.00$33.015,409$33.402994
1653990480$33.01$33.01$32.90$32.902,533$33.402144
1653990540$32.91$32.95$32.90$32.947,493$33.399768
1653990600$32.93$33.00$32.93$32.967,442$33.397829
1653990660$32.96$32.96$32.93$32.951,729$33.397217
1653990720$32.93$32.97$32.93$32.958,963$33.394625
1653990780$32.95$33.00$32.95$32.952,818$33.393856
1653990840$32.99$32.99$32.96$32.963,163$33.392974
1653990900$32.98$33.02$32.98$33.0216,752$33.389138
1653990960$33.03$33.03$32.98$32.988,933$33.386985
1653991020$33.00$33.00$32.93$32.944,759$33.385636
1653991080$32.94$33.01$32.94$33.004,003$33.384602
1653991140$33.02$33.03$33.01$33.011,586$33.384196
1653991200$33.01$33.01$32.98$32.983,967$33.383175
1653991260$32.97$33.01$32.96$33.002,904$33.382311
1653991320$32.99$33.01$32.99$32.995,914$33.380979
1653991380$32.95$32.95$32.94$32.956,974$33.379177
1653991440$32.95$32.95$32.88$32.9113,378$33.375429
1653991500$32.92$32.93$32.82$32.8624,327$33.368766
1653991560$32.86$32.88$32.82$32.857,347$33.366374
1653991620$32.88$32.93$32.88$32.923,721$33.365273
1653991680$32.91$32.97$32.91$32.966,176$33.363758
1653991740$32.93$32.95$32.92$32.954,319$33.362595
1653991800$32.96$32.98$32.96$32.9713,627$33.359721
1653991860$32.97$32.97$32.91$32.9123,096$33.354793
1653991920$32.90$32.98$32.89$32.9716,937$33.350969
1653991980$32.97$32.97$32.95$32.951,569$33.35054
1653992040$32.95$32.97$32.95$32.971,707$33.350081
1653992100$32.98$33.03$32.98$33.0315,305$33.347322
1653992160$33.03$33.03$33.00$33.0218,044$33.344288
1653992220$33.03$33.03$32.97$32.985,602$33.343263
1653992280$32.98$32.98$32.97$32.9812,207$33.340937
1653992340$32.97$32.97$32.93$32.9319,953$33.337006
1653992400$32.93$32.93$32.85$32.8523,240$33.331509
1653992460$32.85$32.92$32.85$32.9010,000$33.329206
1653992520$32.91$32.93$32.91$32.93976$33.328955
1653992580$32.91$32.91$32.88$32.881,248$33.328528
1653992640$32.86$32.92$32.86$32.923,104$33.327746
1653992700$32.92$32.93$32.92$32.932,314$33.327233
1653992760$32.93$32.98$32.90$32.9716,186$33.324073
1653992820$32.98$32.99$32.95$32.952,244$33.323602
1653992880$32.94$32.94$32.92$32.921,982$33.32312
1653992940$32.94$32.94$32.92$32.933,181$33.322455
1653993000$32.94$32.97$32.94$32.976,044$33.321364
1653993060$32.99$32.99$32.94$32.946,265$33.320253
1653993120$32.89$32.92$32.89$32.921,339$33.319851
1653993180$32.92$32.93$32.92$32.921,875$33.319414
1653993240$32.91$32.92$32.91$32.92449$33.319248
1653993300$32.95$32.95$32.92$32.92449$33.319089
1653993360$32.92$32.92$32.90$32.901,274$33.318696
1653993420$32.92$32.92$32.91$32.92923$33.318489
1653993480$32.92$32.97$32.90$32.9720,879$33.31464
1653993540$33.00$33.12$33.00$33.129,727$33.313336
1653993600$33.10$33.18$33.08$33.159,001$33.31253
1653993660$33.19$33.22$33.19$33.197,104$33.312085
1653993720$33.18$33.25$33.15$33.188,538$33.311574
1653993780$33.18$33.22$33.17$33.229,024$33.311072
1653993840$33.23$33.31$33.23$33.3022,490$33.310684
1653993900$33.29$33.35$33.29$33.3318,131$33.310826
1653993960$33.34$33.34$33.28$33.286,021$33.310819
1653994020$33.25$33.25$33.18$33.2011,967$33.310355
1653994080$33.21$33.21$33.18$33.20880$33.310285
1653994140$33.20$33.22$33.20$33.22558$33.310238
1653994200$33.20$33.21$33.17$33.2110,012$33.309756
1653994260$33.21$33.23$33.21$33.232,535$33.309623
1653994320$33.22$33.22$33.19$33.1911,214$33.309032
1653994380$33.19$33.19$33.15$33.152,904$33.308823
1653994440$33.16$33.16$33.14$33.165,036$33.308437
1653994500$33.20$33.27$33.20$33.2711,293$33.308097
1653994560$33.27$33.27$33.21$33.217,020$33.307875
1653994620$33.20$33.20$33.17$33.173,511$33.30767
1653994680$33.20$33.20$33.18$33.191,462$33.307575
1653994740$33.18$33.19$33.15$33.169,693$33.306968
1653994800$33.16$33.25$33.13$33.2366,111$33.303063
1653994860$33.25$33.28$33.25$33.286,929$33.302966
1653994920$33.29$33.29$33.25$33.2526,090$33.302565
1653994980$33.25$33.37$33.25$33.3455,526$33.303102
1653995040$33.33$33.35$33.32$33.3414,183$33.303295
1653995100$33.35$33.38$33.33$33.3531,166$33.303885
1653995160$33.34$33.38$33.34$33.3829,379$33.3044
1653995220$33.36$33.38$33.36$33.3727,987$33.305039
1653995280$33.38$33.46$33.37$33.4613,594$33.305548
1653995340$33.46$33.48$33.44$33.4727,856$33.307282
1653995400$33.47$33.52$33.45$33.5151,681$33.310698
1653995460$33.50$33.51$33.48$33.4861,780$33.315027
1653995520$33.47$33.48$33.39$33.4121,713$33.315967
1653995580$33.41$33.41$33.37$33.3732,435$33.316925
1653995640$33.36$33.37$33.33$33.3424,228$33.317178
1653995700$33.34$33.35$33.34$33.345,368$33.317237
1653995760$33.34$33.35$33.33$33.3334,119$33.317409
1653995820$33.33$33.33$33.27$33.2838,745$33.317015
1653995880$33.29$33.29$33.25$33.268,882$33.316815
1653995940$33.26$33.28$33.25$33.2812,788$33.316585
1653996000$33.29$33.30$33.28$33.309,730$33.316507
1653996060$33.33$33.33$33.28$33.2816,868$33.316452
1653996120$33.26$33.27$33.24$33.2711,779$33.316182
1653996180$33.27$33.29$33.27$33.276,249$33.316112
1653996240$33.28$33.29$33.27$33.286,946$33.316042
1653996300$33.28$33.28$33.26$33.275,556$33.315943
1653996360$33.27$33.28$33.26$33.2623,791$33.315574
1653996420$33.28$33.28$33.25$33.255,195$33.315476
1653996480$33.25$33.25$33.22$33.233,107$33.315353
1653996540$33.24$33.24$33.22$33.22700$33.315319
1653996600$33.23$33.23$33.18$33.1813,798$33.314774
1653996660$33.17$33.21$33.17$33.2029,604$33.313595
1653996720$33.20$33.21$33.20$33.2126,029$33.312628
1653996780$33.23$33.27$33.23$33.245,821$33.312505
1653996840$33.25$33.28$33.25$33.281,952$33.312459
1653996900$33.27$33.33$33.27$33.3213,925$33.312443
1653996960$33.32$33.41$33.32$33.4014,666$33.312738
1653997020$33.40$33.41$33.37$33.378,649$33.313001
1653997080$33.38$33.43$33.38$33.4261,971$33.314623
1653997140$33.42$33.42$33.36$33.3634,817$33.315519
1653997200$33.35$33.37$33.35$33.362,872$33.315566
1653997260$33.35$33.35$33.29$33.3214,328$33.315555
1653997320$33.33$33.33$33.31$33.316,280$33.315569
1653997380$33.31$33.36$33.31$33.3510,209$33.315683
1653997440$33.35$33.35$33.29$33.297,616$33.315669
1653997500$33.32$33.32$33.31$33.327,633$33.315669
1653997560$33.32$33.33$33.31$33.311,266$33.315673
1653997620$33.31$33.31$33.29$33.296,233$33.315641
1653997680$33.29$33.32$33.27$33.2723,609$33.315411
1653997740$33.26$33.26$33.25$33.251,891$33.315362
1653997800$33.25$33.27$33.24$33.274,085$33.315274
1653997860$33.25$33.25$33.23$33.233,326$33.315198
1653997920$33.23$33.24$33.20$33.219,223$33.314902
1653997980$33.20$33.22$33.18$33.1839,816$33.313555
1653998040$33.19$33.19$33.18$33.182,850$33.313402
1653998100$33.17$33.21$33.16$33.2015,020$33.312815
1653998160$33.215$33.27$33.215$33.2412,166$33.312539
1653998220$33.23$33.23$33.22$33.231,199$33.312489
1653998280$33.22$33.26$33.22$33.265,100$33.312389
1653998340$33.26$33.28$33.26$33.283,398$33.31234
1653998400$33.24$33.8188$32.8412$33.22493,915$33.309899
1653998460$33.21$34.06$33.00$33.2249,838$33.311216
1653998520$33.21$33.21$33.14$33.1434,019$33.31007
1653998580$33.14$33.15$33.12$33.1422,882$33.30907
1653998640$33.13$33.13$33.05$33.0933,116$33.307198
1653998700$33.10$33.10$33.06$33.0928,505$33.305616
1653998760$33.09$33.11$33.08$33.0940,439$33.303571
1653998820$33.08$33.12$33.07$33.0816,223$33.302694
1653998880$33.08$33.10$33.02$33.0224,486$33.301143
1653998940$33.01$33.05$32.98$33.019950,981$33.297357
1653999000$33.01$33.03$33.00$33.0032,934$33.295161
1653999060$33.00$33.00$32.9499$32.9622,297$33.293324
1653999120$32.98$32.98$32.94$32.960462,101$33.288431
1653999180$32.98$32.98$32.93$32.9537,394$33.285426
1653999240$32.95$33.03$32.95$32.9924,978$33.283742
1653999300$32.99$33.02$32.99$33.0019,720$33.282493
1653999360$32.98$32.98$32.91$32.9166,027$33.277547
1653999420$32.92$32.96$32.90$32.9538,328$33.274491
1653999480$32.96$33.05$32.96$33.0534,976$33.272573
1653999540$33.05$33.05$33.04$33.049,889$33.272033
1653999600$33.04$33.04$33.03$33.0315,540$33.271217
1653999660$33.03$33.03$33.00$33.0129,944$33.269526
1653999720$33.01$33.01$32.97$32.9916,170$33.268514
1653999780$32.99$33.00$32.96$32.9743,405$33.265873
1653999840$32.96$32.97$32.91$32.9244,860$33.262749
1653999900$32.92$32.92$32.87$32.9089,365$33.255903
1653999960$32.88$32.88$32.83$32.8432,997$33.253003
1654000020$32.84$32.85$32.81$32.8445,892$33.248984
1654000080$32.85$32.94$32.84$32.930138,676$33.24601
1654000140$32.9304$32.9304$32.90$32.9115,256$33.244956
1654000200$32.90$32.92$32.88$32.9116,142$33.243776
1654000260$32.9099$32.9099$32.83$32.8418,212$33.242263
1654000320$32.8499$32.85$32.82$32.8333,302$33.239506
1654000380$32.8312$32.8312$32.75$32.7651,287$33.234652
1654000440$32.76$32.80$32.75$32.7940,134$33.230951
1654000500$32.80$32.87$32.80$32.8549,850$33.227124
1654000560$32.87$32.91$32.85$32.85927,624$33.225202
1654000620$32.85$32.85$32.769$32.7929,488$33.222809
1654000680$32.78$32.83$32.77$32.829916,073$33.221476
1654000740$32.82$32.84$32.79$32.7911,154$33.220571
1654000800$32.80$32.80$32.71$32.7231,483$33.217651
1654000860$32.72$32.76$32.70$32.7635,178$33.214138
1654000920$32.77$32.79$32.6812$32.691235,550$33.210639
1654000980$32.71$32.7301$32.67$32.6949,753$33.205879
1654001040$32.69$32.74$32.69$32.7031,994$33.202961
1654001100$32.71$32.71$32.65$32.6668,550$33.19637
1654001160$32.66$32.7205$32.66$32.6924,676$33.194082
1654001220$32.69$32.77$32.69$32.7714,839$33.192757
1654001280$32.76$32.80$32.76$32.799929,626$33.190558
1654001340$32.79$32.82$32.79$32.8245,457$33.187504
1654001400$32.81$32.86$32.81$32.8340,619$33.184955
1654001460$32.82$32.84$32.78$32.8421,277$33.183538
1654001520$32.849$32.86$32.84$32.850120,142$33.182322
1654001580$32.83$32.83$32.80$32.80928,566$33.18055
1654001640$32.81$32.81$32.78$32.788,416$33.179945
1654001700$32.78$32.86$32.78$32.86103,367$33.173657
1654001760$32.85$32.85$32.80$32.8023,742$33.172277
1654001820$32.80$32.80$32.74$32.7717,915$33.171015
1654001880$32.77$32.77$32.72$32.7518,503$33.169682
1654001940$32.75$32.7696$32.73$32.737,806$33.169068
1654002000$32.74$32.80$32.74$32.809,672$33.168309
1654002060$32.80$32.94$32.80$32.920137,257$33.166654
1654002120$32.93$33.00$32.93$32.9954,569$33.164969
1654002180$32.98$33.00$32.95$32.9530,314$33.163944
1654002240$32.95$32.97$32.93$32.9426,418$33.163018
1654002300$32.94$33.05$32.94$33.04536,331$33.162028
1654002360$33.045$33.045$32.98$32.989624,685$33.16141
1654002420$32.99$32.99$32.95$32.9525,012$33.160558
1654002480$32.95$32.96$32.94$32.9414,758$33.16001
1654002540$32.95$32.98$32.94$32.9817,291$33.159429
1654002600$32.99$33.02$32.99$33.0020,977$33.158884
1654002660$33.01$33.08$33.00$33.0827,906$33.158325
1654002720$33.08$33.10$33.04$33.1023,766$33.158012
1654002780$33.10$33.19$33.07$33.160197,265$33.157434
1654002840$33.17$33.21$33.16$33.2087,624$33.157903
1654002900$33.20$33.21$33.12$33.1530,313$33.157893
1654002960$33.14$33.15$33.11$33.1232,535$33.15773
1654003020$33.10$33.11$33.10$33.1151,652$33.157323
1654003080$33.115$33.16$33.115$33.1642,047$33.157261
1654003140$33.15$33.15$33.11$33.14542,723$33.157035
1654003200$33.14$33.18$33.12$33.1727,785$33.156967
1654003260$33.17$33.24$33.16$33.1936,670$33.157281
1654003320$33.19$33.21$33.18$33.2033,352$33.157465
1654003380$33.195$33.20$33.16$33.1658,561$33.157724
1654003440$33.16$33.17$33.15$33.1622,436$33.157719
1654003500$33.16$33.24$33.16$33.24113,140$33.158406
1654003560$33.24$33.28$33.22$33.2673,251$33.159194
1654003620$33.27$33.34$33.255$33.3375,036$33.16061
1654003680$33.33$33.36$33.29$33.30216,669$33.165009
1654003740$33.30$33.31$33.27$33.30195,901$33.168235
1654003800$33.30$33.38$33.19$33.23932,548,772$33.314072
1654003860$33.2357$33.32$33.12$33.16965,277$33.283778
1654003920$33.16$33.21$32.87$32.9651,073,702$33.22212
1654003980$32.97$32.97$32.654$32.65991,286,844$33.126488
1654004040$32.66$32.7399$32.5201$32.531,466,738$33.028985
1654004100$32.52$32.68$32.51$32.595775,167$32.98851
1654004160$32.595$32.7037$32.565$32.595772,607$32.958269
1654004220$32.59$32.62$32.41$32.461,200,794$32.907151
1654004280$32.46$32.54$32.33$32.361,008,737$32.863978
1654004340$32.36$32.49$32.34$32.37590,889$32.842022
1654004400$32.38$32.38$32.1916$32.2001820,183$32.805793
1654004460$32.21$32.30$32.1616$32.24716,539$32.775156
1654004520$32.24$32.28$32.11$32.13617,351$32.749852
1654004580$32.13$32.18$32.05$32.11788,247$32.715195
1654004640$32.115$32.2445$32.10$32.215582,305$32.695208
1654004700$32.20$32.51$32.185$32.4751,241,760$32.671897
1654004760$32.47$32.59$32.4105$32.54880,912$32.664383
1654004820$32.55$32.60$32.43$32.49888,844$32.65697
1654004880$32.49$32.59$32.33$32.33606,465$32.650258
1654004940$32.32$32.44$32.21$32.2412733,737$32.63873
1654005000$32.25$32.4283$32.21$32.38430,394$32.631643
1654005060$32.375$32.39$32.23$32.27458,578$32.624607
1654005120$32.28$32.3695$32.15$32.155604,502$32.614009
1654005180$32.155$32.235$32.10$32.19454,837$32.604627
1654005240$32.20$32.28$32.14$32.2099533,933$32.595103
1654005300$32.20$32.355$32.185$32.31518,016$32.587808
1654005360$32.31$32.465$32.27$32.44661,806$32.582267
1654005420$32.44$32.51$32.35$32.38669,330$32.57794
1654005480$32.385$32.44$32.285$32.29371,909$32.574633
1654005540$32.29$32.3947$32.26$32.315319,062$32.571381
1654005600$32.31$32.45$32.28$32.35639,935$32.565688
1654005660$32.35$32.36$32.05$32.0995846,284$32.55276
1654005720$32.10$32.265$32.10$32.1992451,046$32.546842
1654005780$32.19$32.215$32.08$32.17464,943$32.539877
1654005840$32.16$32.20$31.955$31.96947,107$32.522717
1654005900$31.96$32.10$31.96$32.03642,245$32.511683
1654005960$32.02$32.06$31.92$31.945586,491$32.500932
1654006020$31.9486$32.09$31.925$32.021,381,944$32.479082
1654006080$32.0199$32.10$31.89$31.895759,778$32.466736
1654006140$31.8897$31.935$31.74$31.75881,373$32.449968
1654006200$31.745$31.87$31.7312$31.7809749,370$32.435187
1654006260$31.80$31.83$31.74$31.815392,813$32.427415
1654006320$31.81$31.885$31.80$31.83399,392$32.420449
1654006380$31.83$31.92$31.81$31.88401,305$32.414059
1654006440$31.8702$32.14$31.86$32.141,135,132$32.400181
1654006500$32.14$32.2292$32.0904$32.20744,394$32.395262
1654006560$32.20$32.25$32.09$32.115669,641$32.3914
1654006620$32.115$32.19$32.07$32.10438,460$32.388263
1654006680$32.10$32.24$32.08$32.19321,597$32.38632
1654006740$32.19$32.29$32.125$32.29881,581$32.382126
1654006800$32.29$32.4894$32.285$32.465997,914$32.382797
1654006860$32.4595$32.61$32.44$32.58804,770$32.38575
1654006920$32.575$32.62$32.52$32.5472739,564$32.388939
1654006980$32.54$32.565$32.42$32.467602,662$32.390477
1654007040$32.47$32.52$32.36$32.4899443,519$32.391028
1654007100$32.49$32.50$32.41$32.4275296,359$32.391491
1654007160$32.42$32.475$32.3948$32.455269,723$32.391757
1654007220$32.46$32.5291$32.4007$32.50288,886$32.392314
1654007280$32.52$32.63$32.46$32.4689494,880$32.394216
1654007340$32.4695$32.495$32.385$32.42341,799$32.39455
1654007400$32.3901$32.58$32.37$32.58460,162$32.395648
1654007460$32.59$32.82$32.59$32.795894,626$32.402504
1654007520$32.81$32.86$32.6807$32.7291738,048$32.408587
1654007580$32.735$32.80$32.6618$32.665484,977$32.411888
1654007640$32.6697$32.70$32.595$32.595316,326$32.413521
1654007700$32.5915$32.665$32.551$32.6191396,280$32.41519
1654007760$32.62$32.695$32.57$32.6199443,916$32.417119
1654007820$32.61$32.645$32.49$32.502485,414$32.418439
1654007880$32.50$32.64$32.4833$32.60381,427$32.41967
1654007940$32.601$32.72$32.59$32.67489,717$32.422025
1654008000$32.6743$32.81$32.62$32.79519,045$32.425133
1654008060$32.80$32.86$32.67$32.715468,664$32.42833
1654008120$32.72$32.84$32.65$32.837299,191$32.430191
1654008180$32.84$32.98$32.82$32.8857816,109$32.437543
1654008240$32.88$32.9314$32.81$32.931498,478$32.44178
1654008300$32.93$32.945$32.83$32.945380,590$32.445064
1654008360$32.95$33.05$32.83$33.02500,872$32.449903
1654008420$33.02$33.05$32.88$32.92620,900$32.455861
1654008480$32.91$32.925$32.82$32.8514477,536$32.459523
1654008540$32.855$32.885$32.73$32.76496,946$32.462693
1654008600$32.76$32.88$32.72$32.83419,162$32.46524
1654008660$32.83$32.94$32.80$32.89369,195$32.468027
1654008720$32.895$32.8983$32.79$32.81231,558$32.469508
1654008780$32.81$32.9392$32.785$32.8041285,253$32.471576
1654008840$32.81$32.9397$32.80$32.9101219,770$32.473161
1654008900$32.92$32.96$32.87$32.895251,319$32.47515
1654008960$32.89$32.93$32.78$32.8162328,608$32.477362
1654009020$32.8089$32.862$32.72$32.7793245,330$32.478701
1654009080$32.785$32.89$32.7311$32.885294,739$32.480402
1654009140$32.8884$32.91$32.8401$32.8591280,740$32.482379
1654009200$32.855$33.025$32.83$32.9694525,971$32.486546
1654009260$32.96$33.09$32.9417$32.995441,769$32.490616
1654009320$33.00$33.0494$32.91$32.97360,085$32.493644
1654009380$32.975$33.03$32.94$33.02277,644$32.495952
1654009440$33.03$33.07$32.96$33.0601312,298$32.498794
1654009500$33.06$33.13$32.9509$32.9601688,668$32.505094
1654009560$32.96$32.98$32.87$32.8901306,606$32.507171
1654009620$32.89$32.92$32.80$32.85343,428$32.509106
1654009680$32.85$32.85$32.62$32.63691,529$32.511374
1654009740$32.62$32.7484$32.58$32.7191562,051$32.512857
1654009800$32.7101$32.745$32.65$32.7099313,186$32.513842
1654009860$32.70$32.77$32.67$32.69191,530$32.514493
1654009920$32.695$32.7193$32.59$32.65265,193$32.515052
1654009980$32.66$32.72$32.6009$32.6899189,689$32.51552
1654010040$32.682$32.6901$32.51$32.52517,277$32.515974
1654010100$32.52$32.64$32.47$32.62417,324$32.516115
1654010160$32.63$32.665$32.56$32.5994244,911$32.516485
1654010220$32.60$32.64$32.54$32.5699203,303$32.516727
1654010280$32.57$32.5983$32.50$32.54216,055$32.516818
1654010340$32.55$32.63$32.53$32.545159,484$32.516982
1654010400$32.54$32.615$32.48$32.545281,332$32.517112
1654010460$32.5499$32.625$32.52$32.585209,999$32.517346
1654010520$32.59$32.73$32.58$32.73339,183$32.518034
1654010580$32.72$32.73$32.61$32.615432,335$32.519053
1654010640$32.62$32.62$32.52$32.58452,070$32.519336
1654010700$32.58$32.6388$32.50$32.6307198,670$32.51951
1654010760$32.63$32.72$32.5905$32.72288,970$32.520122
1654010820$32.72$32.73$32.665$32.725192,667$32.520633
1654010880$32.722$32.74$32.65$32.66139,817$32.520987
1654010940$32.6599$32.71$32.58$32.58173,213$32.521296
1654011000$32.58$32.595$32.45$32.475357,459$32.521248
1654011060$32.47$32.57$32.41$32.51354,595$32.521074
1654011120$32.5199$32.58$32.48$32.5585170,183$32.52112
1654011180$32.57$32.64$32.5652$32.64233,740$32.521443
1654011240$32.6407$32.6799$32.587$32.587156,269$32.521693
1654011300$32.59$32.67$32.54$32.6301237,157$32.522061
1654011360$32.63$32.79$32.6096$32.73420,650$32.523298
1654011420$32.74$32.83$32.73$32.80395,311$32.52482
1654011480$32.80$32.835$32.76$32.7902267,162$32.525899
1654011540$32.795$32.92$32.77$32.91339,275$32.527567
1654011600$32.92$32.9279$32.78$32.805327,410$32.529131
1654011660$32.8024$32.89$32.77$32.8603199,867$32.529958
1654011720$32.87$32.95$32.8401$32.94254,456$32.531289
1654011780$32.94$33.02$32.9211$32.935477,028$32.534301
1654011840$32.9312$32.965$32.905$32.945145,603$32.535109
1654011900$32.95$32.99$32.9335$32.98178,860$32.536177
1654011960$32.98$33.05$32.97$33.02273,724$32.538015
1654012020$33.0163$33.0999$33.01$33.0699277,740$32.540016
1654012080$33.07$33.20$33.06$33.1799738,970$32.546262
1654012140$33.175$33.2499$33.16$33.19573,232$32.551371
1654012200$33.1922$33.26$33.18$33.25414,258$32.555208
1654012260$33.2514$33.45$33.2401$33.4493759,553$32.563471
1654012320$33.445$33.445$33.335$33.3665663,130$32.570757
1654012380$33.37$33.4799$33.3601$33.478484,054$32.57624
1654012440$33.48$33.49$33.4301$33.452396,678$32.58086
1654012500$33.46$33.55$33.4593$33.545521,955$32.587224
1654012560$33.55$33.6499$33.53$33.6191751,860$32.597095
1654012620$33.61$33.61$33.5301$33.545463,234$32.602913
1654012680$33.5575$33.57$33.5225$33.57320,818$32.606794
1654012740$33.5604$33.59$33.53$33.55221,781$32.609482
1654012800$33.545$33.61$33.5408$33.595372,293$32.61409
1654012860$33.59$33.70$33.58$33.6892683,794$32.623153
1654012920$33.6899$33.75$33.63$33.74621,912$32.631503
1654012980$33.74$33.875$33.74$33.8409817,353$32.643495
1654013040$33.84$33.88$33.79$33.875950,116$32.657476
1654013100$33.875$33.88$33.76$33.77593,279$32.665733
1654013160$33.755$33.79$33.7199$33.755482,929$32.672086
1654013220$33.76$33.83$33.745$33.7562350,678$32.676827
1654013280$33.7506$33.7603$33.72$33.755268,407$32.680246
1654013340$33.755$33.7691$33.70$33.7088353,327$32.684701
1654013400$33.71$33.7499$33.69$33.7001521,084$32.691092
1654013460$33.71$33.75$33.70$33.72155,202$32.693002
1654013520$33.717$33.73$33.68$33.69186,723$32.69522
1654013580$33.695$33.7299$33.69$33.6991178,887$32.697365
1654013640$33.69$33.69$33.49$33.49854,398$32.706428
1654013700$33.4985$33.56$33.435$33.47523,974$32.711239
1654013760$33.47$33.53$33.44$33.45342,323$32.71426
1654013820$33.44$33.49$33.415$33.44259,102$32.716452
1654013880$33.4499$33.48$33.28$33.285441,219$32.719792
1654013940$33.285$33.415$33.27$33.415481,891$32.7232
1654014000$33.4192$33.4297$33.3307$33.36227,750$32.724891
1654014060$33.36$33.37$33.20$33.23584,434$32.728433
1654014120$33.2399$33.2448$33.16$33.2296355,463$32.73036
1654014180$33.2298$33.2611$33.20$33.22176,550$32.731351
1654014240$33.2192$33.30$33.2096$33.28227,605$32.732723
1654014300$33.275$33.37$33.27$33.355336,251$32.734926
1654014360$33.36$33.40$33.3209$33.3791389,397$32.737652
1654014420$33.38$33.48$33.38$33.475409,176$32.740759
1654014480$33.4793$33.50$33.41$33.44494,406$32.744643
1654014540$33.4397$33.51$33.42$33.51272,335$32.746775
1654014600$33.5099$33.52$33.42$33.46294,125$32.749073
1654014660$33.465$33.50$33.435$33.4496189,213$32.750543
1654014720$33.45$33.50$33.41$33.49172,654$32.75188
1654014780$33.4901$33.51$33.46$33.49170,385$32.753259
1654014840$33.495$33.515$33.4417$33.5147196,783$32.754811
1654014900$33.5104$33.659$33.5104$33.645555,999$32.759971
1654014960$33.65$33.66$33.57$33.58289,556$32.762588
1654015020$33.5708$33.6027$33.52$33.5901266,799$32.764887
1654015080$33.60$33.75$33.5901$33.72571,173$32.770443
1654015140$33.7271$33.76$33.66$33.7407385,357$32.774405
1654015200$33.7417$33.7799$33.72$33.771372,143$32.778247
1654015260$33.78$33.82$33.74$33.8199330,223$32.781801
1654015320$33.82$33.84$33.7815$33.805254,401$32.784565
1654015380$33.80$33.88$33.7701$33.8765296,245$32.787803
1654015440$33.879$33.8793$33.7701$33.795321,016$32.791192
1654015500$33.795$33.8899$33.76$33.7606395,584$32.795487
1654015560$33.761$33.7699$33.68$33.7105570,040$32.800948
1654015620$33.7138$33.74$33.69$33.7191197,202$32.802811
1654015680$33.7193$33.7594$33.70$33.75128,992$32.804041
1654015740$33.748$33.77$33.70$33.75171,537$32.805666
1654015800$33.7417$33.77$33.72$33.7506133,834$32.806952
1654015860$33.76$33.83$33.75$33.755323,914$32.810229
1654015920$33.75$33.825$33.7201$33.7983292,584$32.813112
1654015980$33.795$33.80$33.74$33.755239,205$32.815434
1654016040$33.76$33.8399$33.752$33.80231,185$32.817771
1654016100$33.80$33.82$33.7517$33.7959191,506$32.81965
1654016160$33.80$33.90$33.80$33.84618,927$32.826122
1654016220$33.8383$33.8383$33.72$33.735386,304$32.829738
1654016280$33.74$33.79$33.7201$33.765171,026$32.831331
1654016340$33.76$33.77$33.69$33.715257,540$32.833635
1654016400$33.715$33.7799$33.68$33.73187,426$32.835295
1654016460$33.74$33.7409$33.66$33.665181,163$32.836817
1654016520$33.6705$33.6705$33.51$33.535552,980$32.841003
1654016580$33.52$33.53$33.41$33.44477,933$32.843968
1654016640$33.435$33.53$33.42$33.495366,422$32.846305
1654016700$33.495$33.57$33.495$33.57231,001$32.847882
1654016760$33.57$33.66$33.56$33.6499377,389$32.850702
1654016820$33.6492$33.78$33.59$33.7201389,016$32.853878
1654016880$33.7299$33.80$33.725$33.7799354,993$32.85705
1654016940$33.79$33.84$33.775$33.775265,898$32.859508
1654017000$33.7729$33.779$33.655$33.6706346,700$32.862363
1654017060$33.6697$33.685$33.62$33.68246,174$32.864218
1654017120$33.6808$33.71$33.6201$33.6468146,208$32.865348
1654017180$33.64$33.64$33.57$33.62279,284$32.867295
1654017240$33.61$33.6499$33.60$33.64181,539$32.8686
1654017300$33.65$33.65$33.5102$33.5102237,558$32.87018
1654017360$33.515$33.5259$33.41$33.465452,403$32.872723
1654017420$33.478$33.4885$33.32$33.32413,067$32.874653
1654017480$33.321$33.3899$33.30$33.365243,012$32.875746
1654017540$33.37$33.3991$33.35$33.3827162,711$32.876506
1654017600$33.38$33.41$33.335$33.385228,294$32.877585
1654017660$33.38$33.4059$33.34$33.355171,722$32.878379
1654017720$33.35$33.389$33.26$33.285248,719$32.879393
1654017780$33.285$33.37$33.285$33.2999220,482$32.880305
1654017840$33.29$33.36$33.27$33.30138,012$32.880872
1654017900$33.30$33.4199$33.28$33.3985238,029$32.881935
1654017960$33.39$33.43$33.35$33.38274,370$32.883228
1654018020$33.3799$33.41$33.355$33.3709100,993$32.8837
1654018080$33.3756$33.3756$33.184$33.19383,634$32.885039
1654018140$33.195$33.30$33.14$33.2699326,189$32.886008
1654018200$33.27$33.3199$33.235$33.29192,726$32.886719
1654018260$33.295$33.295$33.22$33.24144,092$32.887207
1654018320$33.25$33.27$33.21$33.2612118,819$32.887591
1654018380$33.27$33.415$33.265$33.3818327,718$32.889232
1654018440$33.385$33.54$33.37$33.52340,553$32.890988
1654018500$33.5199$33.595$33.47$33.59551,749$32.894185
1654018560$33.58$33.595$33.52$33.57236,399$32.895581
1654018620$33.58$33.59$33.4505$33.46259,053$32.896991
1654018680$33.47$33.47$33.34$33.42277,486$32.898242
1654018740$33.425$33.45$33.3701$33.4304131,285$32.89886
1654018800$33.43$33.47$33.40$33.47143,352$32.899541
1654018860$33.47$33.56$33.421$33.425353,140$32.901449
1654018920$33.43$33.5186$33.4001$33.455219,097$32.902556
1654018980$33.46$33.53$33.4534$33.4797195,356$32.903588
1654019040$33.4782$33.5593$33.47$33.5417209,262$32.904752
1654019100$33.545$33.5782$33.475$33.525362,097$32.906731
1654019160$33.5211$33.5382$33.4684$33.5276195,261$32.907747
1654019220$33.525$33.62$33.5101$33.595320,841$32.909659
1654019280$33.57$33.58$33.45$33.515289,225$32.911151
1654019340$33.515$33.57$33.515$33.5402149,223$32.91199
1654019400$33.5453$33.63$33.50$33.625349,073$32.914037
1654019460$33.62$33.70$33.5909$33.695498,223$32.917282
1654019520$33.69$33.79$33.67$33.7806503,689$32.920822
1654019580$33.7801$33.83$33.7618$33.8271444,819$32.924195
1654019640$33.83$33.835$33.73$33.73508,408$32.927939
1654019700$33.732$33.85$33.71$33.845472,990$32.93143
1654019760$33.85$33.93$33.85$33.9099550,400$32.935946
1654019820$33.91$33.92$33.80$33.805457,064$32.939515
1654019880$33.8099$33.87$33.805$33.86245,577$32.941398
1654019940$33.86$33.96$33.85$33.9234424,137$32.94489
1654020000$33.925$33.94$33.78$33.885523,350$32.948893
1654020060$33.8891$33.98$33.85$33.9799373,876$32.951954
1654020120$33.9796$33.99$33.925$33.9799346,990$32.95493
1654020180$33.98$33.98$33.85$33.8599388,968$32.958015
1654020240$33.86$33.89$33.82$33.85285,313$32.960153
1654020300$33.84$33.84$33.73$33.7914508,371$32.963693
1654020360$33.795$33.86$33.79$33.8201255,800$32.965547
1654020420$33.82$33.8697$33.77$33.8697194,673$32.966906
1654020480$33.859$33.87$33.76$33.8508154,883$32.968042
1654020540$33.859$33.96$33.85$33.9257354,257$32.970809
1654020600$33.9294$33.98$33.88$33.9016326,030$32.973363
1654020660$33.92$33.95$33.85$33.8739250,667$32.975259
1654020720$33.8706$33.93$33.84$33.89249,095$32.977109
1654020780$33.8999$33.90$33.81$33.8401238,417$32.97878
1654020840$33.8418$33.94$33.82$33.875240,518$32.980572
1654020900$33.89$33.95$33.865$33.94185,901$32.98198
1654020960$33.935$33.9365$33.87$33.93166,265$32.983232
1654021020$33.94$33.94$33.85$33.87178,479$32.984554
1654021080$33.865$33.90$33.845$33.9078,597$32.985121
1654021140$33.89$33.97$33.85$33.9617289,273$32.9873
1654021200$33.97$34.00$33.91$33.9661578,288$32.991898
1654021260$33.9683$33.9691$33.77$33.7716563,824$32.995783
1654021320$33.7793$33.83$33.66$33.6799437,349$32.99841
1654021380$33.67$33.79$33.67$33.7777380,350$33.000645
1654021440$33.78$33.84$33.76$33.80313,215$33.002636
1654021500$33.795$33.82$33.725$33.7401295,733$33.004412
1654021560$33.7408$33.7408$33.62$33.665339,573$33.006217
1654021620$33.66$33.7099$33.645$33.66273,281$33.00766
1654021680$33.67$33.715$33.6468$33.67165,824$33.008536
1654021740$33.67$33.7399$33.66$33.7399161,201$33.009414
1654021800$33.74$33.7899$33.67$33.7899341,893$33.011337
1654021860$33.789$33.80$33.75$33.7662231,135$33.012719
1654021920$33.76$33.7795$33.71$33.7108159,208$33.013635
1654021980$33.71$33.7197$33.60$33.6537316,852$33.01521
1654022040$33.655$33.6969$33.6104$33.6561105,296$33.015744
1654022100$33.6504$33.6999$33.65$33.675139,580$33.016446
1654022160$33.67$33.68$33.60$33.6099202,628$33.017414
1654022220$33.61$33.71$33.605$33.6989206,726$33.018465
1654022280$33.72$33.74$33.635$33.7101140,197$33.019188
1654022340$33.719$33.7411$33.64$33.665135,047$33.019891
1654022400$33.665$33.685$33.6047$33.605106,258$33.020395
1654022460$33.605$33.605$33.45$33.4563446,335$33.022132
1654022520$33.45$33.45$33.37$33.37378,976$33.023238
1654022580$33.36$33.435$33.33$33.3906308,996$33.024084
1654022640$33.39$33.39$33.31$33.3215261,421$33.024718
1654022700$33.31$33.31$33.16$33.1691514,968$33.025534
1654022760$33.16$33.2183$33.10$33.1109503,685$33.026031
1654022820$33.11$33.17$33.05$33.14329,654$33.026275
1654022880$33.1287$33.1343$32.94$33.00607,653$33.026188
1654022940$33.00$33.08$32.97$33.07316,484$33.026195
1654023000$33.07$33.12$33.04$33.0607369,400$33.026343
1654023060$33.06$33.155$33.06$33.1499268,366$33.02655
1654023120$33.14$33.16$32.99$33.02356,233$33.026665
1654023180$33.0042$33.03$32.90$32.989462,845$33.026431
1654023240$32.99$33.01$32.84$32.865580,275$33.025862
1654023300$32.8601$32.865$32.70$32.7001688,169$33.024605
1654023360$32.70$32.8783$32.69$32.83460,726$33.02384
1654023420$32.835$32.9101$32.82$32.89443,829$33.023401
1654023480$32.88$32.965$32.87$32.9599336,476$33.023188
1654023540$32.96$32.99$32.89$32.9464383,998$33.022964
1654023600$32.935$32.94$32.86$32.90324,468$33.022675
1654023660$32.90$33.02$32.90$32.95452,399$33.022512
1654023720$32.95$32.95$32.82$32.8302286,054$33.022184
1654023780$32.83$32.88$32.73$32.7679443,141$33.021422
1654023840$32.764$32.95$32.7469$32.925386,335$33.020996
1654023900$32.925$32.9401$32.85$32.915316,884$33.020713
1654023960$32.92$32.99$32.82$32.9863294,766$33.020474
1654024020$32.99$33.14$32.9802$33.0941802,387$33.020629
1654024080$33.095$33.14$33.03$33.14394,829$33.02079
1654024140$33.14$33.27$33.13$33.225505,187$33.021379
1654024200$33.22$33.25$33.11$33.1635613,785$33.022009
1654024260$33.18$33.205$33.11$33.16295,354$33.022322
1654024320$33.15$33.16$33.05$33.11289,568$33.022465
1654024380$33.1192$33.20$33.0899$33.1918292,690$33.022717
1654024440$33.20$33.2599$33.17$33.23387,094$33.023239
1654024500$33.2276$33.41$33.2171$33.393978,634$33.025455
1654024560$33.3957$33.50$33.3957$33.4896741,331$33.027698
1654024620$33.485$33.52$33.435$33.47571,043$33.029488
1654024680$33.475$33.535$33.36$33.39744,491$33.031616
1654024740$33.40$33.41$33.27$33.31584,647$33.032786
1654024800$33.315$33.4299$33.3012$33.4201370,469$33.03362
1654024860$33.415$33.4291$33.37$33.39160,900$33.034015
1654024920$33.38$33.48$33.375$33.4746378,032$33.035071
1654024980$33.48$33.58$33.48$33.57485,308$33.036689
1654025040$33.565$33.57$33.44$33.4989369,535$33.037827
1654025100$33.4999$33.535$33.47$33.535202,191$33.038459
1654025160$33.54$33.55$33.43$33.445394,961$33.039659
1654025220$33.4442$33.5261$33.42$33.49336,177$33.040628
1654025280$33.50$33.60$33.498$33.5983335,721$33.041797
1654025340$33.59$33.59$33.515$33.54279,318$33.042734
1654025400$33.5325$33.7003$33.532$33.70472,437$33.044594
1654025460$33.705$33.7473$33.6279$33.6899566,819$33.047038
1654025520$33.6821$33.77$33.68$33.735465,561$33.049104
1654025580$33.735$33.805$33.695$33.79517,411$33.051521
1654025640$33.79$33.82$33.7401$33.7618399,687$33.053427
1654025700$33.76$33.7999$33.665$33.665494,356$33.055614
1654025760$33.67$33.70$33.5933$33.6405669,092$33.058152
1654025820$33.6478$33.6759$33.6208$33.65415,943$33.059765
1654025880$33.65$33.73$33.63$33.69351,222$33.061203
1654025940$33.69$33.73$33.66$33.68394,903$33.062808
1654026000$33.68$33.75$33.66$33.7393378,748$33.064381
1654026060$33.74$33.7691$33.6717$33.6799340,494$33.065838
1654026120$33.67$33.68$33.54$33.6295565,596$33.067827
1654026180$33.62$33.64$33.5601$33.565343,646$33.068981
1654026240$33.565$33.5699$33.407$33.4199565,221$33.070461
1654026300$33.41$33.4786$33.35$33.46425,621$33.071381
1654026360$33.4699$33.57$33.455$33.54489,206$33.072777
1654026420$33.535$33.55$33.365$33.38387,046$33.07372
1654026480$33.375$33.42$33.34$33.3409277,075$33.074259
1654026540$33.35$33.39$33.27$33.35634,058$33.075331
1654026600$33.35$33.75$33.25$33.6051,018,811$33.080563
1654026660$33.605$33.645$33.50$33.60507,516$33.082123
1654026720$33.60$33.68$33.511$33.5499377,546$33.083305
1654026780$33.54$33.54$33.40$33.45522,217$33.084598
1654026840$33.44$33.50$33.175$33.2285626,365$33.085595
1654026900$33.22$33.25$33.065$33.085674,365$33.08593
1654026960$33.08$33.1291$32.98$33.0363540,400$33.085792
1654027020$33.03$33.065$33.00$33.05456,085$33.085635
1654027080$33.05$33.09$33.02$33.0899389,127$33.085565
1654027140$33.085$33.115$32.95$33.04960,008$33.085129
1654027200$33.03$33.0325$32.98$33.0251,886$33.085128
1654027260$33.19$33.20$33.07$33.0835,443$33.085139
1654027320$33.08$33.11$33.0499$33.1029,959$33.085139
1654027380$33.14$33.15$33.06$33.0710,920$33.08514
1654027440$33.05$33.08$33.02$33.0312,361$33.085137
1654027500$33.02$33.03$32.93$32.9347,407$33.085037
1654027560$32.94$33.01$32.94$33.009931,848$33.085017
1654027620$33.01$33.03$32.99$32.9918,042$33.085009
1654027680$32.99$33.00$32.98$33.0022,454$33.084996
1654027740$33.03$33.03$32.98$32.9813,073$33.084991
1654027800$32.99$33.05$32.99$33.0317,528$33.084984
1654027860$33.03$33.10$33.02$33.0812,820$33.084983
1654027920$33.07$33.16$33.07$33.099926,449$33.08499
1654027980$33.1101$33.12$33.06$33.075,570$33.084989
1654028040$33.04$33.07$33.01$33.047,339$33.084987
1654028100$33.03$33.06$33.03$33.065,548$33.084986
1654028160$33.05$33.05$33.02$33.0224,461$33.084978
1654028220$33.02$33.04$33.02$33.0420,963$33.08497
1654028280$33.04$33.07$33.03$33.065,699$33.084969
1654028340$33.05$33.0686$33.05$33.064,029$33.084968
1654028400$33.06$33.06$33.03$33.038,497$33.085049
1654028460$33.04$33.06$33.04$33.056,847$33.085047
1654028520$33.05$33.07$33.04$33.0726,486$33.085041
1654028580$33.07$33.07$33.05$33.056,634$33.08504
1654028640$33.05$33.06$33.04$33.0615,261$33.085037
1654028700$33.06$33.07$33.0299$33.03999,536$33.085035
1654028760$33.02$33.02$32.98$33.0019,024$33.085026
1654028820$32.99$33.03$32.99$33.039,587$33.08502
1654028880$33.02$33.05$33.02$33.048,600$33.085018
1654028940$33.05$33.10$33.05$33.106,640$33.085018
1654029000$33.10$33.10$33.06$33.06996,749$33.085018
1654029060$33.07$33.08$33.07$33.071,000$33.085018
1654029120$33.06$33.08$33.06$33.08631$33.085017
1654029180$33.08$33.08$33.07$33.0710,119$33.085017
1654029240$33.07$33.09$33.06$33.080111,424$33.085017
1654029300$33.0701$33.08$33.0701$33.082,910$33.08505
1654029360$33.0801$33.10$33.08$33.09997,995$33.085051
1654029420$33.10$33.10$33.08$33.083,573$33.085051
1654029480$33.09$33.10$33.08$33.106,870$33.085051
1654029540$33.10$33.1001$33.09$33.0912,322$33.085052
1654029600$33.10$33.11$33.10$33.103,481$33.085052
1654029660$33.12$33.12$33.10$33.114,011$33.085053
1654029720$33.12$33.12$33.0999$33.099916,497$33.085056
1654029780$33.10$33.11$33.10$33.116,438$33.085056
1654029840$33.11$33.12$33.10$33.113,300$33.085057
1654029900$33.11$33.12$33.09$33.0911,298$33.085058
1654029960$33.10$33.10$33.09$33.099,100$33.085058
1654030020$33.09$33.09$33.08$33.089,615$33.085058
1654030080$33.0801$33.10$33.08$33.105,000$33.085058
1654030140$33.10$33.15$33.05$33.15451,073$33.08497
1654030200$33.1499$33.16$33.1499$33.163,146$33.085052
1654030260$33.15$33.16$33.15$33.1615,024$33.085058
1654030320$33.15$33.15$33.14$33.1418,084$33.085065
1654030380$33.12$33.12$33.1199$33.121,561$33.085065
1654030440$33.13$33.13$33.12$33.137,310$33.085067
1654030500$33.14$33.15$33.14$33.152,488$33.085068
1654030560$33.15$33.15$33.06$33.062,058$33.085068
1654030620$33.1001$33.11$33.10$33.101,415$33.085069
1654030680$33.11$33.11$33.11$33.11300$33.085069
1654030740$33.12$33.12$33.10$33.101,768$33.085069
1654030800$33.11$33.14$33.10$33.101,700$33.085069
1654030860$33.0648$33.095$33.06$33.062,379$33.085069
1654030980$33.08$33.10$33.08$33.083,094$33.085069
1654031100$33.06$33.0972$33.05$33.0513,277$33.08505
1654031160$33.05$33.05$33.05$33.05100$33.08505
1654031220$33.07$33.10$33.07$33.101,566$33.08505
1654031280$33.07$33.07$33.05$33.058,374$33.085049
1654031340$33.05$33.06$33.04$33.04012,939$33.085048
1654031400$33.06$33.09$33.04$33.082,695$33.085048
1654031460$33.07$33.07$33.07$33.07315$33.085048
1654031520$33.08$33.08$33.08$33.08300$33.085048
1654031580$33.06$33.06$33.05$33.05200$33.085048
1654031640$33.0599$33.07$33.05$33.051,971$33.085047
1654031700$33.06$33.0601$33.06$33.065,950$33.085046
1654031760$33.0605$33.07$33.06$33.07785$33.085046
1654031820$33.07$33.07$33.06$33.064,941$33.085046
1654031880$33.06$33.07$33.06$33.064,172$33.085045
1654031940$33.07$33.07$33.04$33.0515,350$33.085042
1654032000$33.05$33.05$33.05$33.05379$33.08505
1654032060$33.06$33.06$33.03$33.053,810$33.085049
1654032120$33.04$33.05$33.03$33.043,314$33.085048
1654032180$33.04$33.08$33.04$33.083,196$33.085048
1654032240$33.05$33.05$33.05$33.05209$33.085048
1654032300$33.05$33.05$33.041$33.041400$33.085048
1654032360$33.05$33.05$33.02$33.037,747$33.085045
1654032420$33.03$33.04$33.03$33.042,786$33.085044
1654032480$33.05$33.05$33.03$33.031,603$33.085044
1654032600$33.04$33.05$33.04$33.05299$33.085044
1654032660$33.03$33.06$33.03$33.063,840$33.085043
1654032720$33.05$33.05$33.05$33.051,800$33.085042
1654032780$33.05$33.05$33.05$33.052,200$33.085042
1654032840$33.05$33.06$33.04$33.045,238$33.08504
1654032900$33.06$33.06$33.04$33.042,427$33.08505
1654032960$33.06$33.07$33.04$33.046,244$33.085049
1654033020$33.07$33.07$33.05$33.073,342$33.085049
1654033080$33.04$33.05$33.04$33.042,819$33.085048
1654033140$33.0412$33.05$33.04$33.052,340$33.085047
1654033200$33.04$33.06$33.04$33.06600$33.085047
1654033260$33.06$33.06$33.06$33.061,100$33.085047
1654033320$33.0499$33.05$33.0499$33.051,000$33.085046
1654033380$33.05$33.06$33.05$33.062,809$33.085046
1654033440$33.06$33.06$33.03$33.035,547$33.085043
1654033500$33.0201$33.05$33.0201$33.03834$33.085043
1654033560$33.04$33.06$33.03$33.031,411$33.085042
1654033620$33.03$33.05$33.02$33.054,501$33.08504
1654033680$33.04$33.05$33.04$33.053,278$33.085039
1654033740$33.05$33.0501$33.04$33.05011,251$33.085039
1654033800$33.05$33.06$33.05$33.06200$33.08505
1654033860$33.06$33.06$33.06$33.066,881$33.085049
1654033920$33.06$33.07$33.06$33.071,255$33.085049
1654033980$33.07$33.07$33.05$33.073,111$33.085049
1654034040$33.05$33.07$33.05$33.073,687$33.085048
1654034100$33.0699$33.0699$33.06$33.06200$33.085048
1654034160$33.06$33.07$33.05$33.052,782$33.085048
1654034220$33.05$33.05$33.05$33.051,490$33.085048
1654034280$33.05$33.0699$33.04$33.063,640$33.085047
1654034340$33.07$33.10$33.07$33.109,992$33.085047
1654034400$33.10$33.20$33.10$33.1727,364$33.085056
1654034460$33.15$33.19$33.12$33.1910,785$33.085062
1654034520$33.20$33.22$33.16$33.1611,140$33.085069
1654034580$33.17$33.18$33.17$33.183,299$33.085071
1654034640$33.19$33.22$33.18$33.205,655$33.085074
1654034700$33.20$33.22$33.20$33.2213,453$33.085059
1654034760$33.22$33.24$33.20$33.2018,258$33.085075
1654034820$33.21$33.22$33.21$33.221,790$33.085076
1654034880$33.22$33.24$33.22$33.23800$33.085077
1654034940$33.23$33.24$33.22$33.2218,570$33.085093
1654035000$33.22$33.23$33.2099$33.217,414$33.085098
1654035060$33.19$33.21$33.19$33.201,800$33.0851
1654035120$33.20$33.20$33.14$33.159,025$33.085104
1654035180$33.15$33.15$33.12$33.135,780$33.085106
1654035240$33.13$33.16$33.12$33.157,997$33.085109
1654035300$33.16$33.18$33.16$33.186,343$33.085111
1654035360$33.20$33.22$33.18$33.226,600$33.085116
1654035420$33.22$33.23$33.20$33.209,465$33.085123
1654035480$33.18$33.18$33.16$33.163,460$33.085125
1654035540$33.169$33.17$33.16$33.171,600$33.085126
1654035600$33.159$33.16$33.15$33.152,858$33.085051
1654035660$33.15$33.16$33.15$33.152,960$33.085052
1654035720$33.16$33.16$33.16$33.161,400$33.085053
1654035780$33.15$33.18$33.15$33.183,240$33.085054
1654035840$33.16$33.17$33.16$33.17460$33.085055
1654035900$33.18$33.18$33.17$33.186,902$33.085058
1654035960$33.15$33.15$33.15$33.15550$33.085058
1654036020$33.16$33.17$33.13$33.139,720$33.085063
1654036080$33.17$33.20$33.17$33.193,115$33.085065
1654036140$33.19$33.19$33.19$33.19971$33.085066
1654036200$33.21$33.24$33.21$33.2416,587$33.08508
1654036260$33.21$33.24$33.20$33.242,040$33.085082
1654036320$33.24$33.24$33.22$33.224,603$33.085086
1654036380$33.22$33.22$33.21$33.227,904$33.085092
1654036440$33.23$33.23$33.23$33.23174$33.085092
1654036500$33.22$33.23$33.21$33.231,300$33.085051
1654036560$33.24$33.25$33.24$33.242,200$33.085053
1654036620$33.25$33.28$33.25$33.284,739$33.085059
1654036680$33.28$33.30$33.28$33.29910,474$33.085072
1654036740$33.30$33.30$33.29$33.292,500$33.085075
1654036800$33.29$33.32$33.29$33.325,161$33.085082
1654036860$33.32$33.32$33.30$33.302,871$33.085087
1654036920$33.31$33.31$33.29$33.293,300$33.085091
1654036980$33.29$33.29$33.289$33.2892,440$33.085094
1654037040$33.28$33.28$33.26$33.289,948$33.085106
1654037100$33.28$33.29$33.27$33.292,100$33.085108
1654037160$33.31$33.32$33.31$33.321,050$33.08511
1654037220$33.33$33.35$33.33$33.351,400$33.085113
1654037280$33.36$33.38$33.35$33.373,512$33.085119
1654037340$33.36$33.38$33.36$33.371,240$33.085121
1654037400$33.37$33.39$33.37$33.3910,576$33.085062
1654037460$33.37$33.37$33.36$33.375,497$33.085071
1654037520$33.36$33.36$33.33$33.334,870$33.085079
1654037580$33.32$33.32$33.30$33.324,743$33.085086
1654037640$33.33$33.33$33.30$33.302,141$33.085089
1654037700$33.32$33.38$33.32$33.3614,060$33.085111
1654037760$33.37$33.40$33.36$33.407,725$33.085126
1654037820$33.40$33.40$33.39$33.401,331$33.085129
1654037880$33.40$33.41$33.39$33.393,292$33.085135
1654037940$33.40$33.42$33.40$33.422,583$33.085141
1654038000$33.40$33.43$33.40$33.424,166$33.085149
1654038060$33.41$33.41$33.39$33.4017,694$33.085182
1654038120$33.38$33.40$33.38$33.402,039$33.085186
1654038180$33.40$33.40$33.39$33.404,862$33.085195
1654038240$33.39$33.40$33.39$33.402,239$33.085199
1654038300$33.38$33.39$33.38$33.383,920$33.085055
1654038360$33.40$33.41$33.40$33.406,398$33.085068
1654038420$33.39$33.40$33.38$33.382,974$33.085073
1654038480$33.35$33.36$33.33$33.357,500$33.085084
1654038540$33.33$33.35$33.33$33.352,224$33.085088
1654038600$33.35$33.36$33.35$33.35706$33.085089
1654038660$33.34$33.35$33.34$33.351,983$33.085092
1654038720$33.36$33.37$33.35$33.351,670$33.085095
1654038780$33.37$33.39$33.37$33.381,056$33.085097
1654038840$33.39$33.40$33.39$33.394,339$33.085106
1654038900$33.37$33.38$33.37$33.372,780$33.08511
1654038960$33.38$33.38$33.38$33.38900$33.085112
1654039020$33.38$33.38$33.38$33.38699$33.085113
1654039080$33.38$33.38$33.35$33.357,954$33.085127
1654039140$33.36$33.37$33.36$33.374,619$33.085135
1654039200$33.35$33.36$33.35$33.353,283$33.085055
1654039260$33.35$33.37$33.35$33.378,343$33.085068
1654039320$33.37$33.38$33.37$33.384,532$33.085076
1654039380$33.37$33.39$33.37$33.384,408$33.085084
1654039440$33.40$33.41$33.40$33.415,016$33.085094
1654039500$33.41$33.41$33.40$33.401,300$33.085096
1654039560$33.41$33.41$33.40$33.415,680$33.085107
1654039620$33.39$33.40$33.39$33.401,369$33.08511
1654039680$33.39$33.43$33.39$33.432,714$33.085116
1654039740$33.43$33.43$33.43$33.4311,278$33.085139
1654039800$33.42$33.44$33.41$33.444,262$33.085148
1654039860$33.44$33.45$33.44$33.4510,045$33.085169
1654039920$33.45$33.45$33.42$33.425,221$33.08518
1654039980$33.43$33.43$33.41$33.413,602$33.085188
1654040040$33.40$33.42$33.40$33.415,898$33.085199
1654040100$33.41$33.41$33.40$33.404,527$33.085051
1654040160$33.3899$33.39$33.37$33.394,779$33.08506
1654040220$33.39$33.39$33.38$33.391,638$33.085063
1654040280$33.38$33.38$33.37$33.372,240$33.085067
1654040340$33.35$33.35$33.34$33.341,587$33.08507
1654040400$33.33$33.35$33.33$33.344,446$33.085077
1654040460$33.38$33.38$33.37$33.375,471$33.085086
1654040520$33.39$33.40$33.39$33.401,420$33.085089
1654040580$33.39$33.42$33.39$33.428,600$33.085106
1654040640$33.42$33.4301$33.42$33.43016,952$33.08512
1654040700$33.44$33.45$33.43$33.442,518$33.085125
1654040760$33.44$33.50$33.44$33.5033,345$33.085204
1654040820$33.48$33.48$33.47$33.471,695$33.085208
1654040880$33.48$33.50$33.47$33.4911,690$33.085237
1654040940$33.50$33.51$33.50$33.5026,932$33.085304
1654041000$33.50$33.52$33.50$33.5012,017$33.085073
1654041060$33.52$33.52$33.50$33.519,227$33.085096
1654041120$33.51$33.52$33.50$33.5214,458$33.085133
1654041180$33.52$33.53$33.49$33.518,921$33.085156
1654041240$33.52$33.53$33.50$33.503,745$33.085167
1654041300$33.50$33.53$33.50$33.514,304$33.085179
1654041360$33.51$33.52$33.49$33.4912,172$33.08521
1654041420$33.47$33.50$33.45$33.5011,548$33.085236
1654041480$33.49$33.50$33.48$33.484,849$33.085249
1654041540$33.48$33.50$33.48$33.5019,444$33.085296
1654041600$33.50$33.50$33.50$33.50800$33.085296