TQQQ Historical Intraday Prices

One-Minute OHLCV Data From July 29, 2022.

  1. NASDAQ
    2. >
  2. TQQQ
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659082560$32.89$32.92$32.89$32.9117,381$32.90025
1659082620$32.93$32.95$32.93$32.953,765$32.908132
1659082680$32.94$32.95$32.94$32.952,155$32.911875
1659082740$32.95$32.96$32.94$32.959,556$32.922948
1659082800$32.96$32.96$32.93$32.944,195$32.925861
1659082860$32.93$32.93$32.90$32.909,052$32.922229
1659082920$32.90$32.91$32.90$32.904,842$32.920146
1659082980$32.90$32.90$32.90$32.901,196$32.919384
1659083040$32.89$32.89$32.79$32.8069,361$32.87886
1659083100$32.82$32.83$32.78$32.8121,534$32.868362
1659083160$32.81$32.85$32.81$32.858,269$32.866611
1659083220$32.87$32.88$32.86$32.8627,663$32.866421
1659083280$32.86$32.87$32.85$32.8526,299$32.864858
1659083340$32.86$32.89$32.86$32.8921,031$32.865677
1659083400$32.89$32.89$32.85$32.851,659$32.865665
1659083460$32.87$32.88$32.86$32.862,657$32.865765
1659083520$32.86$32.86$32.85$32.854,212$32.865631
1659083580$32.84$32.85$32.83$32.858,857$32.864691
1659083640$32.85$32.85$32.83$32.841,333$32.864476
1659083700$32.85$32.86$32.84$32.853,061$32.864305
1659083760$32.84$32.84$32.83$32.8316,239$32.862336
1659083820$32.82$32.83$32.82$32.827,172$32.861322
1659083880$32.82$32.82$32.79$32.799,618$32.859273
1659083940$32.79$32.80$32.76$32.7627,079$32.852678
1659084000$32.76$32.78$32.75$32.776,226$32.850548
1659084060$32.79$32.80$32.79$32.794,567$32.849719
1659084120$32.79$32.79$32.77$32.774,260$32.848582
1659084180$32.75$32.76$32.75$32.7512,230$32.845045
1659084240$32.74$32.80$32.68$32.7022,096$32.839276
1659084300$32.70$32.71$32.65$32.6512,504$32.834122
1659084360$32.64$32.69$32.60$32.6024,756$32.821467
1659084420$32.60$32.63$32.60$32.6223,437$32.810364
1659084480$32.62$32.62$32.56$32.6011,955$32.80389
1659084540$32.58$32.58$32.55$32.5515,996$32.795451
1659084600$32.53$32.57$32.52$32.5730,582$32.77948
1659084660$32.56$32.57$32.54$32.5512,648$32.773803
1659084720$32.55$32.55$32.52$32.524,705$32.771367
1659084780$32.52$32.54$32.50$32.5223,181$32.759531
1659084840$32.54$32.56$32.53$32.5515,877$32.753222
1659084900$32.55$32.60$32.54$32.607,350$32.75038
1659084960$32.59$32.63$32.59$32.6314,853$32.746803
1659085020$32.63$32.63$32.62$32.632,641$32.746148
1659085080$32.63$32.65$32.62$32.656,754$32.744652
1659085140$32.65$32.65$32.64$32.641,807$32.744201
1659085200$32.63$32.63$32.57$32.5927,340$32.737747
1659085260$32.59$32.62$32.56$32.578,220$32.735609
1659085320$32.57$32.60$32.57$32.584,487$32.73437
1659085380$32.58$32.60$32.58$32.591,689$32.733866
1659085440$32.59$32.59$32.58$32.581,564$32.733318
1659085500$32.58$32.58$32.56$32.572,443$32.732555
1659085560$32.56$32.57$32.56$32.562,058$32.731633
1659085620$32.56$32.58$32.56$32.572,129$32.730967
1659085680$32.57$32.57$32.55$32.553,776$32.729815
1659085740$32.56$32.58$32.56$32.563,884$32.72869
1659085800$32.56$32.57$32.56$32.571,724$32.728102
1659085860$32.57$32.57$32.55$32.574,637$32.726832
1659085920$32.58$32.60$32.57$32.601,553$32.726348
1659085980$32.61$32.61$32.60$32.6113,818$32.724017
1659086040$32.61$32.64$32.60$32.644,140$32.723313
1659086100$32.64$32.65$32.63$32.6310,692$32.721988
1659086160$32.62$32.66$32.62$32.665,459$32.721241
1659086220$32.66$32.66$32.65$32.666,718$32.720641
1659086280$32.65$32.66$32.64$32.6412,521$32.719345
1659086340$32.64$32.64$32.63$32.633,301$32.718941
1659086400$32.61$32.62$32.59$32.591,943$32.718462
1659086460$32.60$32.63$32.58$32.6217,518$32.715614
1659086520$32.61$32.62$32.60$32.611,478$32.715343
1659086580$32.61$32.64$32.61$32.642,665$32.715023
1659086640$32.64$32.67$32.64$32.672,796$32.714765
1659086700$32.67$32.70$32.65$32.7041,867$32.712987
1659086760$32.70$32.70$32.68$32.698,103$32.712818
1659086820$32.70$32.71$32.70$32.712,792$32.712771
1659086880$32.70$32.73$32.70$32.734,447$32.712768
1659086940$32.73$32.73$32.72$32.731,957$32.712832
1659087000$32.73$32.78$32.73$32.7610,806$32.713363
1659087060$32.76$32.79$32.76$32.764,658$32.713693
1659087120$32.76$32.76$32.75$32.764,981$32.713988
1659087180$32.77$32.78$32.77$32.771,824$32.71414
1659087240$32.77$32.77$32.74$32.765,990$32.714471
1659087300$32.76$32.77$32.75$32.7543,840$32.71667
1659087360$32.73$32.78$32.73$32.776,141$32.716918
1659087420$32.76$32.78$32.76$32.783,539$32.71713
1659087480$32.75$32.77$32.75$32.751,308$32.717216
1659087540$32.76$32.76$32.73$32.742,156$32.717297
1659087600$32.73$32.75$32.73$32.751,441$32.717334
1659087660$32.75$32.76$32.74$32.741,213$32.717381
1659087720$32.74$32.75$32.74$32.7512,345$32.717697
1659087780$32.73$32.74$32.73$32.744,220$32.717797
1659087840$32.74$32.74$32.73$32.733,571$32.717866
1659087900$32.72$32.72$32.69$32.713,088$32.717812
1659087960$32.72$32.72$32.70$32.717,776$32.717739
1659088020$32.70$32.72$32.70$32.723,321$32.717681
1659088080$32.72$32.73$32.72$32.73466$32.71769
1659088140$32.75$32.75$32.75$32.75133$32.717707
1659088200$32.74$32.76$32.73$32.7541,212$32.718967
1659088260$32.76$32.76$32.71$32.712,733$32.719049
1659088320$32.71$32.74$32.71$32.74779$32.719051
1659088380$32.72$32.72$32.71$32.721,745$32.719052
1659088440$32.71$32.72$32.70$32.716,216$32.718968
1659088500$32.71$32.72$32.71$32.72250$32.718967
1659088560$32.72$32.75$32.72$32.75398$32.718983
1659088620$32.74$32.74$32.74$32.74839$32.719007
1659088680$32.75$32.80$32.75$32.807,107$32.719537
1659088740$32.80$32.80$32.78$32.794,674$32.719883
1659088800$32.80$32.82$32.79$32.796,294$32.72043
1659088860$32.80$32.80$32.75$32.751,537$32.720519
1659088920$32.73$32.73$32.68$32.691,773$32.720462
1659089040$32.73$32.74$32.72$32.731,984$32.720466
1659089100$32.75$32.75$32.74$32.75663$32.720492
1659089160$32.75$32.78$32.75$32.788,530$32.720902
1659089220$32.76$32.79$32.76$32.7910,747$32.721462
1659089280$32.78$32.78$32.77$32.775,245$32.721752
1659089340$32.79$32.81$32.77$32.7710,986$32.722376
1659089400$32.79$32.79$32.77$32.7712,071$32.722894
1659089460$32.77$32.78$32.73$32.7425,569$32.723495
1659089520$32.74$32.74$32.73$32.7421,580$32.723629
1659089580$32.73$32.75$32.73$32.7521,308$32.723756
1659089640$32.75$32.75$32.74$32.74916$32.723776
1659089700$32.73$32.73$32.71$32.723,418$32.723759
1659089760$32.72$32.72$32.70$32.701,992$32.723729
1659089820$32.71$32.71$32.65$32.653,416$32.723569
1659089880$32.65$32.67$32.65$32.673,110$32.723378
1659089940$32.67$32.67$32.66$32.66624$32.723326
1659090000$32.69$32.69$32.69$32.6910,866$32.723017
1659090060$32.69$32.69$32.68$32.682,338$32.722942
1659090120$32.67$32.67$32.65$32.672,858$32.722785
1659090180$32.66$32.66$32.66$32.661,048$32.722713
1659090240$32.67$32.67$32.66$32.662,077$32.7226
1659090300$32.67$32.67$32.67$32.67959$32.722549
1659090360$32.67$32.69$32.67$32.674,172$32.722402
1659090420$32.67$32.68$32.66$32.682,532$32.722269
1659090480$32.67$32.67$32.66$32.663,304$32.722095
1659090540$32.65$32.66$32.65$32.667,699$32.721653
1659090600$32.66$32.70$32.66$32.7015,270$32.721123
1659090660$32.68$32.69$32.68$32.693,218$32.721019
1659090720$32.69$32.70$32.69$32.70650$32.721001
1659090840$32.72$32.72$32.71$32.711,421$32.720992
1659090900$32.72$32.72$32.72$32.72770$32.720991
1659090960$32.71$32.72$32.71$32.721,458$32.720988
1659091020$32.73$32.79$32.73$32.796,636$32.721252
1659091080$32.78$32.80$32.77$32.788,452$32.721744
1659091140$32.79$32.80$32.79$32.791,190$32.721848
1659091200$32.79$32.79$32.77$32.772,672$32.721993
1659091260$32.76$32.77$32.76$32.772,125$32.722086
1659091320$32.77$32.78$32.76$32.782,135$32.722165
1659091380$32.76$32.76$32.76$32.76531$32.722194
1659091440$32.76$32.76$32.76$32.76421$32.722218
1659091500$32.73$32.73$32.73$32.73100$32.722221
1659091560$32.72$32.72$32.72$32.72350$32.722221
1659091680$32.72$32.72$32.70$32.721,519$32.722207
1659091740$32.73$32.73$32.72$32.72915$32.722211
1659091800$32.73$32.76$32.73$32.757,340$32.722374
1659091860$32.74$32.76$32.74$32.76528$32.722391
1659091920$32.76$32.78$32.75$32.753,200$32.722518
1659091980$32.74$32.74$32.73$32.731,114$32.722532
1659092040$32.72$32.72$32.71$32.711,052$32.722528
1659092100$32.72$32.72$32.69$32.698,371$32.722432
1659092160$32.69$32.71$32.69$32.712,462$32.722384
1659092220$32.71$32.71$32.70$32.70700$32.722368
1659092280$32.70$32.70$32.70$32.70477$32.722355
1659092340$32.69$32.69$32.67$32.674,951$32.722186
1659092400$32.675$32.71$32.66$32.7051,168$32.720785
1659092460$32.70$32.71$32.66$32.6714,290$32.720447
1659092520$32.67$32.67$32.66$32.677,629$32.720162
1659092580$32.68$32.68$32.68$32.681,177$32.720122
1659092640$32.67$32.67$32.63$32.655,951$32.719809
1659092700$32.65$32.65$32.61$32.6211,552$32.719053
1659092760$32.63$32.63$32.62$32.633,360$32.718811
1659092820$32.63$32.65$32.63$32.6423,914$32.717397
1659092880$32.64$32.66$32.62$32.6320,689$32.716238
1659092940$32.62$32.62$32.59$32.5918,956$32.714749
1659093000$32.59$32.62$32.58$32.617,215$32.714128
1659093060$32.61$32.64$32.61$32.6414,327$32.713327
1659093120$32.64$32.64$32.61$32.618,138$32.712831
1659093180$32.60$32.62$32.60$32.6112,258$32.711992
1659093240$32.61$32.63$32.61$32.626,297$32.711584
1659093300$32.62$32.63$32.62$32.634,859$32.71126
1659093360$32.63$32.63$32.60$32.617,906$32.71066
1659093420$32.61$32.61$32.59$32.608,884$32.710005
1659093480$32.61$32.65$32.61$32.6510,117$32.709427
1659093540$32.64$32.64$32.63$32.641,000$32.70935
1659093600$32.64$32.65$32.60$32.6040,259$32.707717
1659093660$32.59$32.59$32.57$32.5716,988$32.706332
1659093720$32.56$32.57$32.56$32.569,878$32.705428
1659093780$32.55$32.61$32.55$32.6121,293$32.703565
1659093840$32.62$32.64$32.61$32.613,100$32.703386
1659093900$32.59$32.59$32.57$32.5820,834$32.701844
1659093960$32.56$32.56$32.54$32.5511,090$32.700745
1659094020$32.55$32.55$32.53$32.543,532$32.700316
1659094080$32.54$32.54$32.51$32.5421,143$32.698072
1659094140$32.54$32.54$32.53$32.5343,503$32.694194
1659094200$32.53$32.57$32.53$32.558,879$32.693392
1659094260$32.55$32.55$32.53$32.546,066$32.69285
1659094320$32.54$32.55$32.54$32.554,887$32.692407
1659094380$32.55$32.55$32.51$32.517,080$32.691633
1659094440$32.51$32.51$32.49$32.4925,811$32.688531
1659094500$32.49$32.49$32.48$32.482,559$32.688164
1659094560$32.49$32.52$32.49$32.506,982$32.687414
1659094620$32.50$32.50$32.49$32.504,172$32.686907
1659094680$32.52$32.55$32.52$32.5245,585$32.683399
1659094740$32.55$32.55$32.53$32.531,654$32.683217
1659094800$32.51$32.51$32.50$32.509,049$32.682266
1659094860$32.49$32.49$32.42$32.4520,106$32.679593
1659094920$32.45$32.45$32.43$32.456,111$32.67875
1659094980$32.45$32.54$32.44$32.5133,473$32.675342
1659095040$32.51$32.51$32.48$32.486,659$32.674729
1659095100$32.49$32.49$32.46$32.4722,629$32.67246
1659095160$32.47$32.49$32.47$32.4916,332$32.670879
1659095220$32.50$32.52$32.49$32.514,359$32.670417
1659095280$32.53$32.54$32.53$32.542,840$32.670152
1659095340$32.52$32.52$32.49$32.506,235$32.669596
1659095400$32.50$32.50$32.47$32.4910,853$32.668593
1659095460$32.49$32.52$32.49$32.5224,220$32.666595
1659095520$32.52$32.54$32.52$32.5327,989$32.664754
1659095580$32.53$32.53$32.52$32.533,556$32.664478
1659095640$32.55$32.59$32.55$32.557,031$32.664131
1659095700$32.55$32.55$32.52$32.525,578$32.663738
1659095760$32.52$32.55$32.51$32.517,577$32.663187
1659095820$32.52$32.52$32.51$32.5114,858$32.662177
1659095880$32.51$32.55$32.51$32.5512,534$32.661444
1659095940$32.55$32.57$32.55$32.573,745$32.66122
1659096000$32.57$32.9488$32.42$32.57350,113$32.648466
1659096060$32.58$33.10$32.57$32.5944,362$32.650022
1659096120$32.59$32.59$32.54$32.5413,133$32.649567
1659096180$32.551$32.57$32.55$32.578,781$32.649249
1659096240$32.58$32.5896$32.56$32.5724,059$32.648555
1659096300$32.58$32.58$32.54$32.5424,002$32.647695
1659096360$32.54$32.56$32.53$32.5542,335$32.64605
1659096420$32.55$32.58$32.545$32.5716,784$32.645536
1659096480$32.58$32.59$32.56$32.5615,761$32.644992
1659096540$32.57$32.58$32.55$32.5514,656$32.644493
1659096600$32.5412$32.5412$32.50$32.5224,400$32.643241
1659096660$32.5112$32.5112$32.48$32.4965,106$32.63995
1659096720$32.48$32.52$32.48$32.519,363$32.639451
1659096780$32.51$32.52$32.49$32.5014,513$32.638707
1659096840$32.50$32.50$32.46$32.4635,739$32.636728
1659096900$32.46$32.46$32.4312$32.4422,874$32.635015
1659096960$32.43$32.43$32.38$32.401260,495$32.630032
1659097020$32.40$32.40$32.38$32.3920,910$32.628248
1659097080$32.38$32.42$32.38$32.4235,749$32.625453
1659097140$32.43$32.44$32.39$32.4413,818$32.624419
1659097200$32.44$32.44$32.40$32.4112,792$32.623505
1659097260$32.41$32.42$32.40$32.419,045$32.62259
1659097320$32.42$32.435$32.42$32.429,359$32.621646
1659097380$32.41$32.42$32.40$32.40886,536$32.621131
1659097440$32.4096$32.44$32.39$32.4412,018$32.62025
1659097500$32.45$32.46$32.43$32.4621,362$32.618984
1659097560$32.46$32.48$32.46$32.4716,813$32.618103
1659097620$32.48$32.52$32.46$32.5017,903$32.61728
1659097680$32.49$32.50$32.46$32.4827,049$32.616152
1659097740$32.47$32.50$32.42$32.4538,580$32.614235
1659097800$32.38$32.50$32.2201$32.3076,915$32.607681
1659097860$32.30$32.46$32.30$32.3668,443$32.603006
1659097920$32.39$32.39$32.25$32.3139,015$32.599577
1659097980$32.31$32.33$32.25$32.2591,918$32.591209
1659098040$32.25$32.26$32.17$32.20121,082$32.577661
1659098100$32.2004$32.28$32.2004$32.2594,767$32.569226
1659098160$32.25$32.33$32.25$32.3058,790$32.564425
1659098220$32.32$32.3288$32.25$32.2618,405$32.562877
1659098280$32.25$32.25$32.17$32.1729,354$32.559749
1659098340$32.16$32.23$32.12$32.1854,463$32.554198
1659098400$32.18$32.26$32.17$32.2462,635$32.548981
1659098460$32.25$32.27$32.24$32.2725,657$32.546988
1659098520$32.27$32.27$32.22$32.2448,716$32.543259
1659098580$32.26$32.26$32.23$32.2311,403$32.542218
1659098640$32.23$32.25$32.20$32.2222,878$32.540413
1659098700$32.22$32.28$32.22$32.268829,036$32.538289
1659098760$32.27$32.28$32.24$32.2525,072$32.536544
1659098820$32.26$32.29$32.23$32.2916,392$32.535397
1659098880$32.28$32.31$32.28$32.3028,662$32.533743
1659098940$32.30$32.30$32.27$32.2851,543$32.53073
1659099000$32.28$32.35$32.27$32.338864,242$32.527639
1659099060$32.339$32.36$32.31$32.3434,442$32.526041
1659099120$32.34$32.40$32.33$32.4015,967$32.525342
1659099180$32.39$32.39$32.36$32.3859,793$32.523355
1659099240$32.38$32.39$32.37$32.3754,806$32.521643
1659099300$32.37$32.38$32.34$32.3529,578$32.520529
1659099360$32.35$32.35$32.34$32.341238,350$32.518999
1659099420$32.34$32.38$32.34$32.359,616$32.518643
1659099480$32.345$32.37$32.34$32.3729,056$32.517561
1659099540$32.37$32.38$32.35$32.3613,382$32.517085
1659099600$32.37$32.37$32.29$32.2985,541$32.513967
1659099660$32.28$32.30$32.26$32.2828,617$32.512455
1659099720$32.28$32.28$32.15$32.1640,399$32.509606
1659099780$32.16$32.19$32.13$32.1736,909$32.506512
1659099840$32.16$32.18$32.15$32.1555,753$32.502501
1659099900$32.15$32.18$32.13$32.14549,883$32.499086
1659099960$32.15$32.15$32.13$32.1319,161$32.497522
1659100020$32.12$32.12$32.06$32.0942,134$32.493631
1659100080$32.09$32.09$32.05$32.0840,741$32.489879
1659100140$32.07$32.13$32.06$32.1338,403$32.486625
1659100200$32.13$32.15$32.10$32.1034,142$32.483556
1659100260$32.10$32.11$32.04$32.0738,395$32.480277
1659100320$32.07$32.08$32.06$32.0832,116$32.477664
1659100380$32.075$32.09$32.05$32.0622,898$32.475654
1659100440$32.06$32.11$32.0412$32.1133,673$32.472884
1659100500$32.10$32.11$32.07$32.0921,769$32.471195
1659100560$32.09$32.09$32.07$32.0835,110$32.468564
1659100620$32.07$32.085$32.05$32.0869,653$32.46357
1659100680$32.08$32.08$32.05$32.0899,970$32.456513
1659100740$32.08$32.10$32.08$32.0918,745$32.455201
1659100800$32.08$32.08$32.07$32.0819,100$32.45381
1659100860$32.07$32.13$32.07$32.1235,857$32.451405
1659100920$32.115$32.17$32.11$32.1638,313$32.449155
1659100980$32.16$32.20$32.1595$32.19534,127$32.447545
1659101040$32.20$32.20$32.175$32.1944,358$32.445526
1659101100$32.19$32.19$32.12$32.1261,719$32.442487
1659101160$32.12$32.17$32.10$32.1623,074$32.441177
1659101220$32.145$32.17$32.129$32.1513,529$32.440397
1659101280$32.15$32.15$32.09$32.1466,575$32.436657
1659101340$32.13$32.16$32.13$32.14120,511$32.430926
1659101400$32.13$32.20$32.015$32.05351,868,348$32.118144
1659101460$32.06$32.25$32.05$32.08982,247$32.137592
1659101520$32.09$32.1699$31.93$31.99151,009,677$32.109899
1659101580$32.00$32.095$31.95$31.9608754,430$32.096411
1659101640$31.965$32.03$31.87$31.8951,075,199$32.063733
1659101700$31.89$31.89$31.74$31.74738,861$32.0342
1659101760$31.74$31.84$31.72$31.725594,445$32.013381
1659101820$31.725$31.83$31.6702$31.785577,003$31.994133
1659101880$31.78$31.98$31.755$31.92694,170$31.985676
1659101940$31.915$32.13$31.89$32.101,004,606$31.99082
1659102000$32.10$32.2701$32.07$32.265920,562$32.005576
1659102060$32.27$32.50$32.2557$32.481,433,867$32.052791
1659102120$32.49$32.58$32.4712$32.551,246,028$32.099052
1659102180$32.555$32.58$32.415$32.48856,710$32.124409
1659102240$32.47$32.4799$32.39$32.415613,512$32.137539
1659102300$32.42$32.65$32.41$32.511,007,168$32.164035
1659102360$32.51$32.61$32.4912$32.52890,471$32.184705
1659102420$32.515$32.57$32.455$32.555562,230$32.195841
1659102480$32.55$32.68$32.54$32.61879,712$32.217366
1659102540$32.6099$32.6199$32.48$32.55719,196$32.229641
1659102600$32.54$32.615$32.51$32.56673,189$32.241346
1659102660$32.565$32.64$32.49$32.5334458,301$32.248905
1659102720$32.5403$32.635$32.4901$32.50468,176$32.255904
1659102780$32.495$32.545$32.47$32.4841273,609$32.259219
1659102840$32.4801$32.59$32.4714$32.55382,386$32.264477
1659102900$32.55$32.60$32.50$32.54435,446$32.269986
1659102960$32.54$32.735$32.51$32.5251,022,519$32.287304
1659103020$32.53$32.59$32.49$32.4945427,736$32.291873
1659103080$32.495$32.55$32.4913$32.53202,060$32.293966
1659103140$32.53$32.62$32.53$32.5713274,982$32.297352
1659103200$32.58$32.76$32.4306$32.701,536,081$32.314835
1659103260$32.70$32.81$32.62$32.711,058,196$32.333085
1659103320$32.72$32.85$32.72$32.84693,945$32.345022
1659103380$32.8313$32.85$32.71$32.7404492,124$32.352643
1659103440$32.74$32.83$32.71$32.81449,025$32.359309
1659103500$32.815$32.91$32.79$32.87736,837$32.373061
1659103560$32.87$32.95$32.85$32.935658,489$32.38546
1659103620$32.935$32.94$32.8401$32.885552,008$32.394861
1659103680$32.88$32.88$32.80$32.82421,618$32.401092
1659103740$32.81$32.82$32.74$32.7801520,966$32.407375
1659103800$32.78$32.80$32.74$32.75358,150$32.411569
1659103860$32.758$32.84$32.74$32.7601398,959$32.416609
1659103920$32.76$32.85$32.76$32.835266,575$32.419948
1659103980$32.835$32.88$32.81$32.849284,583$32.423969
1659104040$32.85$32.867$32.72$32.7411376,796$32.428157
1659104100$32.7411$32.7699$32.62$32.705661,290$32.433262
1659104160$32.715$32.75$32.6607$32.725284,303$32.435546
1659104220$32.725$32.81$32.70$32.795388,986$32.439455
1659104280$32.795$32.81$32.7256$32.7599170,825$32.441131
1659104340$32.7577$32.765$32.69$32.745242,240$32.443139
1659104400$32.7499$32.79$32.68$32.69282,852$32.445614
1659104460$32.685$32.725$32.66$32.70244,086$32.44737
1659104520$32.72$32.83$32.71$32.83356,594$32.450839
1659104580$32.83$32.86$32.7801$32.795359,635$32.454917
1659104640$32.795$32.87$32.785$32.8501311,202$32.458268
1659104700$32.8501$32.8684$32.82$32.8499507,941$32.463571
1659104760$32.8499$32.98$32.84$32.965681,635$32.471829
1659104820$32.965$33.0683$32.96$33.06831,006,189$32.485984
1659104880$33.065$33.07$33.00$33.015545,979$32.494029
1659104940$33.02$33.04$32.95$32.965562,336$32.501416
1659105000$32.96$33.055$32.90$32.9203586,257$32.509204
1659105060$32.9214$32.93$32.85$32.89355,791$32.512657
1659105120$32.90$32.90$32.795$32.8255439,489$32.516188
1659105180$32.8281$32.8281$32.74$32.76449,196$32.518837
1659105240$32.7582$32.7902$32.74$32.76350,746$32.52097
1659105300$32.76$32.80$32.73$32.775270,134$32.522636
1659105360$32.77$32.84$32.77$32.82403,639$32.525477
1659105420$32.8239$32.90$32.805$32.8513326,510$32.528076
1659105480$32.86$32.92$32.85$32.9011274,430$32.53047
1659105540$32.91$32.94$32.87$32.925233,217$32.532512
1659105600$32.93$32.94$32.85$32.8966394,036$32.535962
1659105660$32.8917$32.9501$32.885$32.9199183,008$32.537588
1659105720$32.92$32.98$32.89$32.94229,130$32.539913
1659105780$32.94$33.00$32.9199$32.98407,005$32.544046
1659105840$32.98$33.005$32.97$32.981474,935$32.548868
1659105900$32.99$33.00$32.95$32.9784311,276$32.551861
1659105960$32.98$33.045$32.9601$33.0325429,035$32.556134
1659106020$33.035$33.06$32.93$32.95427,751$32.56023
1659106080$32.94$32.9995$32.93$32.99446,831$32.564138
1659106140$32.99$33.00$32.89$32.925276,195$32.566263
1659106200$32.925$32.96$32.87$32.89338,093$32.568908
1659106260$32.8999$32.9082$32.85$32.89226,037$32.570504
1659106320$32.89$32.8999$32.8212$32.8596219,865$32.571867
1659106380$32.86$32.9299$32.8529$32.89309,222$32.573954
1659106440$32.88$32.885$32.80$32.8601270,606$32.575472
1659106500$32.86$32.905$32.79$32.805316,038$32.577279
1659106560$32.80$32.81$32.74$32.7601300,215$32.57847
1659106620$32.76$32.80$32.65$32.65462,086$32.579907
1659106680$32.65$32.675$32.60$32.65320,911$32.580299
1659106740$32.6401$32.678$32.55$32.57517,963$32.580413
1659106800$32.56$32.60$32.51$32.5891498,841$32.58025
1659106860$32.585$32.61$32.56$32.5701227,205$32.580278
1659106920$32.5701$32.5701$32.49$32.50487,194$32.57971
1659106980$32.505$32.525$32.46$32.515438,123$32.578941
1659107040$32.515$32.52$32.40$32.41450,340$32.577675
1659107100$32.415$32.5115$32.405$32.499385,360$32.576786
1659107160$32.495$32.585$32.4801$32.575480,931$32.576505
1659107220$32.575$32.58$32.47$32.48235,891$32.576305
1659107280$32.48$32.52$32.45$32.4933180,029$32.57596
1659107340$32.4969$32.50$32.43$32.49209,802$32.57553
1659107400$32.49$32.50$32.4122$32.42317,182$32.57478
1659107460$32.4101$32.439$32.34$32.3988477,267$32.573129
1659107520$32.39$32.485$32.39$32.4331259,186$32.572456
1659107580$32.44$32.4699$32.40$32.40217,063$32.571865
1659107640$32.405$32.46$32.395$32.45179,251$32.571364
1659107700$32.45$32.45$32.3801$32.40188,020$32.570835
1659107760$32.4078$32.41$32.32$32.40348,634$32.56949
1659107820$32.4001$32.41$32.32$32.36237,150$32.568695
1659107880$32.36$32.3699$32.29$32.34449,370$32.566708
1659107940$32.35$32.49$32.325$32.4723332,332$32.565921
1659108000$32.4708$32.4899$32.41$32.43350,911$32.56525
1659108060$32.4301$32.4381$32.35$32.3599252,637$32.564503
1659108120$32.35$32.37$32.26$32.27394,533$32.562686
1659108180$32.265$32.27$32.19$32.20390,850$32.560451
1659108240$32.20$32.26$32.17$32.19335,968$32.558329
1659108300$32.18$32.2283$32.1427$32.1427350,277$32.556115
1659108360$32.15$32.1884$32.14$32.145208,002$32.554641
1659108420$32.1499$32.15$32.06$32.0693649,509$32.549346
1659108480$32.07$32.20$32.05$32.1903564,084$32.545274
1659108540$32.195$32.2081$32.085$32.1006382,692$32.542772
1659108600$32.1099$32.161$32.08$32.13213,680$32.541278
1659108660$32.1234$32.21$32.1234$32.2017276,056$32.539587
1659108720$32.2001$32.22$32.105$32.15255,014$32.537986
1659108780$32.15$32.155$31.99$32.0417613,354$32.533071
1659108840$32.04$32.0798$32.01$32.0725300,740$32.530691
1659108900$32.075$32.175$32.06$32.13268,121$32.528942
1659108960$32.1375$32.26$32.115$32.2585392,022$32.526907
1659109020$32.26$32.29$32.2293$32.26379,278$32.52532
1659109080$32.25$32.2996$32.23$32.27358,897$32.523843
1659109140$32.2601$32.315$32.2601$32.30430,755$32.522266
1659109200$32.295$32.31$32.27$32.28306,591$32.521146
1659109260$32.281$32.40$32.28$32.3913395,593$32.520055
1659109320$32.395$32.40$32.35$32.365329,026$32.519251
1659109380$32.36$32.4201$32.36$32.405191,935$32.518866
1659109440$32.42$32.46$32.3718$32.4599395,837$32.51822
1659109500$32.46$32.48$32.4301$32.468438,073$32.517842
1659109560$32.465$32.479$32.43$32.45382,952$32.517471
1659109620$32.4412$32.51$32.43$32.4797327,783$32.517265
1659109680$32.475$32.485$32.43$32.4701265,789$32.517008
1659109740$32.4718$32.50$32.40$32.4213266,824$32.516729
1659109800$32.43$32.455$32.38$32.415451,231$32.516019
1659109860$32.4117$32.46$32.4025$32.45146,697$32.515862
1659109920$32.455$32.50$32.43$32.495166,923$32.515736
1659109980$32.49$32.56$32.48$32.51502,479$32.515842
1659110040$32.52$32.55$32.49$32.5299339,187$32.515869
1659110100$32.53$32.57$32.5101$32.52274,365$32.515979
1659110160$32.525$32.555$32.50$32.54244,685$32.516001
1659110220$32.54$32.59$32.48$32.48310,550$32.516046
1659110280$32.49$32.54$32.48$32.52243,831$32.516004
1659110340$32.52$32.56$32.5101$32.545149,006$32.51606
1659110400$32.55$32.58$32.52$32.58195,034$32.516166
1659110460$32.58$32.60$32.53$32.56261,197$32.516349
1659110520$32.55$32.615$32.55$32.6109282,832$32.51663
1659110580$32.6199$32.645$32.59$32.60333,047$32.517085
1659110640$32.60$32.60$32.545$32.56229,533$32.517242
1659110700$32.5599$32.57$32.5118$32.525275,479$32.517337
1659110760$32.525$32.5299$32.47$32.50263,124$32.51726
1659110820$32.50$32.5299$32.45$32.4712285,075$32.517118
1659110880$32.465$32.54$32.42$32.435300,207$32.516973
1659110940$32.44$32.4441$32.35$32.40533,779$32.515963
1659111000$32.40$32.55$32.40$32.515300,455$32.515932
1659111060$32.52$32.57$32.49$32.5101229,181$32.515983
1659111120$32.5117$32.525$32.48$32.4997130,204$32.51595
1659111180$32.50$32.519$32.47$32.49100,166$32.515924
1659111240$32.495$32.4999$32.41$32.44134,061$32.515803
1659111300$32.44$32.51$32.435$32.50177,879$32.515713
1659111360$32.505$32.57$32.5001$32.5505258,133$32.515808
1659111420$32.55$32.63$32.5101$32.61261,502$32.516031
1659111480$32.61$32.63$32.58$32.60299,919$32.51642
1659111540$32.6079$32.63$32.5501$32.5779178,211$32.516595
1659111600$32.5745$32.60$32.5265$32.5739241,891$32.516761
1659111660$32.57$32.59$32.5011$32.512214,691$32.516821
1659111720$32.5005$32.56$32.5005$32.56125,886$32.516852
1659111780$32.55$32.57$32.5313$32.5398162,638$32.516919
1659111840$32.54$32.55$32.505$32.5494,458$32.516939
1659111900$32.54$32.55$32.4721$32.53238,784$32.51691
1659111960$32.5374$32.575$32.48$32.51203,115$32.516956
1659112020$32.51$32.561$32.50$32.551790,446$32.516972
1659112080$32.555$32.58$32.5385$32.54125,452$32.517037
1659112140$32.55$32.555$32.522$32.5456,244$32.517053
1659112200$32.54$32.58$32.53$32.545111,483$32.517115
1659112260$32.55$32.595$32.5413$32.59119,892$32.517215
1659112320$32.5901$32.62$32.55$32.59305,662$32.517474
1659112380$32.5801$32.60$32.57$32.5896,641$32.517558
1659112440$32.57$32.61$32.56$32.5688126,280$32.517703
1659112500$32.5663$32.585$32.53$32.5304129,387$32.517767
1659112560$32.535$32.535$32.4417$32.455395,957$32.517599
1659112620$32.46$32.4999$32.4401$32.49119,713$32.51751
1659112680$32.4911$32.62$32.49$32.61404,895$32.517801
1659112740$32.61$32.65$32.57$32.63369,458$32.518281
1659112800$32.625$32.63$32.5411$32.5495309,166$32.518569
1659112860$32.55$32.6195$32.55$32.5887,317$32.518637
1659112920$32.59$32.605$32.57$32.60153,790$32.518788
1659112980$32.60$32.63$32.5729$32.61162,654$32.518978
1659113040$32.60$32.6401$32.59$32.6299104,007$32.519116
1659113100$32.63$32.66$32.59$32.66220,744$32.519415
1659113160$32.6501$32.66$32.575$32.605253,020$32.519729
1659113220$32.60$32.655$32.59$32.64129,139$32.519898
1659113280$32.6401$32.74$32.6401$32.735484,495$32.521016
1659113340$32.73$32.74$32.68$32.6999375,648$32.521897
1659113400$32.69$32.75$32.69$32.7201281,782$32.522618
1659113460$32.73$32.7861$32.7201$32.78331,310$32.523568
1659113520$32.78$32.7999$32.755$32.79212,479$32.52422
1659113580$32.79$32.8399$32.785$32.805297,943$32.525284
1659113640$32.8088$32.845$32.78$32.84268,276$32.526197
1659113700$32.84$32.85$32.81$32.82266,329$32.52716
1659113760$32.83$32.86$32.82$32.86170,677$32.527812
1659113820$32.855$32.86$32.80$32.825267,878$32.528803
1659113880$32.83$32.838$32.7816$32.835166,375$32.529382
1659113940$32.835$32.84$32.81$32.811144,368$32.529916
1659114000$32.81$32.82$32.78$32.795143,280$32.5304
1659114060$32.785$32.785$32.72$32.745359,652$32.531372
1659114120$32.7496$32.82$32.745$32.81187,270$32.531948
1659114180$32.8099$32.8199$32.74$32.742176,100$32.532449
1659114240$32.75$32.76$32.71$32.7416176,895$32.532852
1659114300$32.745$32.77$32.7215$32.769153,032$32.533236
1659114360$32.7601$32.7899$32.7529$32.77135,868$32.53363
1659114420$32.77$32.77$32.7402$32.7771,630$32.533825
1659114480$32.77$32.80$32.763$32.7905107,179$32.534151
1659114540$32.795$32.81$32.77$32.805126,168$32.534542
1659114600$32.8001$32.85$32.78$32.835163,818$32.53509
1659114660$32.83$32.83$32.73$32.7716204,640$32.535666
1659114720$32.7799$32.8071$32.75$32.80158,449$32.536102
1659114780$32.8001$32.84$32.8001$32.8201185,364$32.536732
1659114840$32.83$32.84$32.81$32.8390,895$32.537056
1659114900$32.8399$32.86$32.8211$32.85217,453$32.537838
1659114960$32.85$32.89$32.8417$32.87343,969$32.539143
1659115020$32.87$32.8799$32.82$32.87156,362$32.539707
1659115080$32.865$32.90$32.86$32.895142,652$32.540292
1659115140$32.89$32.895$32.85$32.87151,974$32.540872
1659115200$32.87$32.89$32.86$32.87146,791$32.541449
1659115260$32.87$32.882$32.85$32.86127,090$32.541933
1659115320$32.8501$32.9299$32.8501$32.915347,552$32.543401
1659115380$32.92$32.94$32.85$32.8701234,371$32.544347
1659115440$32.88$32.88$32.84$32.875224,750$32.545143
1659115500$32.87$32.89$32.8612$32.887274,875$32.545432
1659115560$32.8812$32.8812$32.82$32.855188,405$32.546082
1659115620$32.86$32.87$32.80$32.80215,868$32.54675
1659115680$32.80$32.82$32.77$32.80259,682$32.547482
1659115740$32.79$32.81$32.76$32.79167,092$32.547923
1659115800$32.79$32.83$32.78$32.82170,149$32.54845
1659115860$32.825$32.87$32.8211$32.8699189,219$32.549072
1659115920$32.87$32.91$32.84$32.8404378,329$32.550479
1659115980$32.845$32.85$32.805$32.82169,832$32.551001
1659116040$32.83$32.86$32.82$32.8364,479$32.551207
1659116100$32.83$32.8408$32.79$32.8202121,788$32.551566
1659116160$32.82$32.88$32.815$32.875112,153$32.551953
1659116220$32.875$32.888$32.8591$32.87582,130$32.552244
1659116280$32.88$32.90$32.87$32.8995,698$32.552612
1659116340$32.89$32.92$32.88$32.91214,407$32.553443
1659116400$32.92$32.93$32.89$32.9099140,860$32.553988
1659116460$32.91$32.97$32.9001$32.97201,549$32.554839
1659116520$32.96$32.97$32.92$32.9501223,865$32.555888
1659116580$32.9518$33.00$32.95$32.98361,349$32.557534
1659116640$32.9801$32.9895$32.95$32.9829132,469$32.558132
1659116700$32.985$33.02$32.97$33.0121592,977$32.560963
1659116760$33.0101$33.03$33.00$33.015180,334$32.561857
1659116820$33.015$33.02$32.96$32.9825239,424$32.562941
1659116880$32.98$33.05$32.973$33.035322,188$32.564566
1659116940$33.0325$33.05$33.01$33.0201177,460$32.565461
1659117000$33.0201$33.05$33.0101$33.05125,116$32.566091
1659117060$33.045$33.06$33.0105$33.0111204,885$32.567137
1659117120$33.015$33.05$33.00$33.0401162,209$32.567963
1659117180$33.05$33.08$33.035$33.075197,815$32.568987
1659117240$33.07$33.09$33.0501$33.0799194,385$32.570035
1659117300$33.0729$33.125$33.07$33.0891411,971$32.57235
1659117360$33.0892$33.1075$33.06$33.0601178,662$32.573312
1659117420$33.0699$33.0699$33.00$33.00294,300$32.574752
1659117480$33.01$33.08$33.00$33.0683165,725$32.575592
1659117540$33.0799$33.08$33.02$33.03207,351$32.576631
1659117600$33.04$33.0699$32.97$32.9723179,065$32.577469
1659117660$32.9712$33.015$32.96$32.99259,855$32.578617
1659117720$32.995$33.04$32.9601$33.039174,628$32.579389
1659117780$33.03$33.0327$32.9901$33.0001123,039$32.579942
1659117840$33.00$33.06$32.99$33.04153,433$32.580682
1659117900$33.04$33.08$33.03$33.07201,466$32.581661
1659117960$33.0788$33.115$33.071$33.0961264,870$32.583053
1659118020$33.0943$33.11$33.0701$33.095133,470$32.58381
1659118080$33.0982$33.15$33.085$33.135214,692$32.584976
1659118140$33.14$33.16$33.13$33.145253,078$32.586427
1659118200$33.15$33.16$33.11$33.145475,197$32.589133
1659118260$33.1421$33.16$33.1101$33.16119,798$32.589841
1659118320$33.15$33.17$33.1142$33.1201203,216$32.590973
1659118380$33.125$33.15$33.11$33.1199131,908$32.591724
1659118440$33.115$33.129$33.09$33.105184,140$32.592683
1659118500$33.1019$33.11$33.06$33.084126,236$32.593347
1659118560$33.095$33.1308$33.0801$33.12111,855$32.593925
1659118620$33.1205$33.14$33.09$33.1099171,546$32.594857
1659118680$33.105$33.155$33.09$33.155194,873$32.595909
1659118740$33.1599$33.20$33.15$33.19334,206$32.597904
1659118800$33.19$33.22$33.18$33.185304,760$32.599756
1659118860$33.18$33.20$33.1601$33.17203,071$32.600945
1659118920$33.18$33.20$33.1427$33.1893155,541$32.601828
1659118980$33.19$33.20$33.18$33.1823113,635$32.60249
1659119040$33.1827$33.22$33.1827$33.205266,571$32.604072
1659119100$33.21$33.215$33.1803$33.19230,504$32.605413
1659119160$33.1899$33.19$33.14$33.17259,397$32.606871
1659119220$33.17$33.22$33.1629$33.2121198,880$32.608053
1659119280$33.2101$33.25$33.2101$33.24318,893$32.610068
1659119340$33.2401$33.2401$33.21$33.23308,043$32.6119
1659119400$33.23$33.27$33.2027$33.21329,155$32.613934
1659119460$33.2086$33.2637$33.2001$33.2535242,066$32.615412
1659119520$33.26$33.27$33.22$33.2339201,811$32.616709
1659119580$33.2381$33.25$33.20$33.21146,242$32.617567
1659119640$33.2001$33.26$33.20$33.255114,925$32.618325
1659119700$33.25$33.29$33.245$33.2799221,262$32.619719
1659119760$33.2719$33.33$33.2701$33.3249332,873$32.621921
1659119820$33.33$33.36$33.31$33.3557352,315$32.624396
1659119880$33.3595$33.38$33.32$33.3207276,743$32.626345
1659119940$33.325$33.3456$33.28$33.28227,675$32.627871
1659120000$33.28$33.30$33.2518$33.26367,561$32.630198
1659120060$33.26$33.26$33.18$33.18449,629$32.632751
1659120120$33.1899$33.2299$33.1701$33.215285,038$32.634349
1659120180$33.215$33.22$33.18$33.195244,050$32.635688
1659120240$33.1912$33.21$33.17$33.1833180,919$32.63663
1659120300$33.19$33.215$33.175$33.2099205,212$32.637718
1659120360$33.205$33.22$33.175$33.205115,383$32.638481
1659120420$33.2114$33.275$33.21$33.247516,627$32.641383
1659120480$33.2401$33.25$33.225$33.235148,171$32.642212
1659120540$33.235$33.24$33.18$33.225308,186$32.643844
1659120600$33.22$33.22$33.19$33.210193,271$32.644342
1659120660$33.2139$33.23$33.20$33.2219110,077$32.644929
1659120720$33.225$33.24$33.20$33.230191,300$32.645417
1659120780$33.235$33.275$33.23$33.2596179,408$32.646425
1659120840$33.26$33.28$33.24$33.255164,503$32.647385
1659120900$33.26$33.29$33.23$33.2701107,486$32.648009
1659120960$33.28$33.2864$33.24$33.245150,351$32.648864
1659121020$33.2409$33.2565$33.20$33.204194,674$32.649909
1659121080$33.21$33.2299$33.20$33.2264,182$32.650243
1659121140$33.2101$33.28$33.2101$33.28125,339$32.65094
1659121200$33.28$33.32$33.24$33.30514,904$32.653939
1659121260$33.2999$33.33$33.2801$33.31183,490$32.655085
1659121320$33.315$33.34$33.30$33.33171,059$32.656129
1659121380$33.3365$33.40$33.33$33.3966498,006$32.659438
1659121440$33.3999$33.41$33.36$33.402300,805$32.66144
1659121500$33.40$33.405$33.29$33.30362,589$32.663672
1659121560$33.29$33.37$33.28$33.3693373,668$32.665893
1659121620$33.3629$33.39$33.35$33.369216,038$32.667281
1659121680$33.3612$33.395$33.315$33.32168,409$32.668343
1659121740$33.325$33.3299$33.28$33.29166,850$32.66929
1659121800$33.29$33.32$33.27$33.29144,619$32.670144
1659121860$33.29$33.3499$33.28$33.3294202,135$32.671402
1659121920$33.325$33.35$33.28$33.295125,907$32.672132
1659121980$33.2914$33.3487$33.2901$33.335145,978$32.673002
1659122040$33.335$33.3699$33.321$33.3648134,258$32.673798
1659122100$33.3601$33.37$33.33$33.345138,710$32.674662
1659122160$33.34$33.345$33.29$33.30168,020$32.675648
1659122220$33.2917$33.32$33.28$33.285127,126$32.676501
1659122280$33.29$33.35$33.2812$33.3495225,238$32.677834
1659122340$33.34$33.37$33.34$33.365255,085$32.67941
1659122400$33.36$33.365$33.34$33.3601144,728$32.680278
1659122460$33.37$33.38$33.32$33.3701243,074$32.681709
1659122520$33.3714$33.42$33.36$33.382407,456$32.684228
1659122580$33.38$33.40$33.36$33.395322,187$32.686196
1659122640$33.3901$33.44$33.39$33.44248,155$32.687866
1659122700$33.438$33.46$33.4301$33.46203,765$32.689253
1659122760$33.4599$33.46$33.43$33.45191,809$32.690514
1659122820$33.455$33.48$33.4401$33.465167,452$32.691621
1659122880$33.47$33.49$33.4429$33.485177,133$32.692897
1659122940$33.485$33.53$33.48$33.515621,652$32.697213
1659123000$33.52$33.53$33.44$33.45380,503$32.699743
1659123060$33.4434$33.52$33.43$33.49294,996$32.701751
1659123120$33.4909$33.515$33.4801$33.51116,167$32.702764
1659123180$33.507$33.55$33.5001$33.54217,531$32.704355
1659123240$33.54$33.56$33.5001$33.555302,729$32.706531
1659123300$33.5599$33.57$33.515$33.545214,467$32.70821
1659123360$33.545$33.58$33.53$33.575243,274$32.710002
1659123420$33.57$33.58$33.53$33.58219,550$32.711582
1659123480$33.58$33.585$33.5501$33.565215,997$32.713136
1659123540$33.565$33.58$33.50$33.51374,936$32.715687
1659123600$33.505$33.53$33.47$33.49548,028$32.719353
1659123660$33.475$33.49$33.445$33.47298,142$32.721223
1659123720$33.4703$33.51$33.44$33.495334,329$32.723382
1659123780$33.49$33.51$33.47$33.49124,363$32.724169
1659123840$33.49$33.59$33.49$33.5509416,472$32.727033
1659123900$33.55$33.58$33.535$33.575207,705$32.728504
1659123960$33.58$33.58$33.53$33.575271,067$32.730405
1659124020$33.58$33.60$33.5401$33.5999520,271$32.734013
1659124080$33.595$33.61$33.5701$33.6099385,741$32.736753
1659124140$33.61$33.62$33.57$33.575563,736$32.74087
1659124200$33.58$33.65$33.50$33.5642910,490$32.752837
1659124260$33.56$33.58$33.51$33.58344,266$32.755258
1659124320$33.5741$33.58$33.50$33.50345,936$32.757441
1659124380$33.50$33.50$33.39$33.405809,280$32.761739
1659124440$33.41$33.48$33.405$33.42600,171$32.764981
1659124500$33.42$33.44$33.38$33.40478,346$32.76739
1659124560$33.4004$33.405$33.325$33.335345,151$32.769025
1659124620$33.35$33.39$33.335$33.38343,717$32.770673
1659124680$33.375$33.385$33.32$33.355360,235$32.772293
1659124740$33.355$33.41$33.33$33.361,111,653$32.777471
1659124800$33.36$33.36$33.34$33.36157,327$32.778381
1659124860$33.40$33.41$33.385$33.4154,709$32.778643
1659124920$33.40$33.42$33.40$33.4123,298$32.778757
1659124980$33.39$33.42$33.39$33.4021,052$32.778865
1659125040$33.40$33.41$33.33$33.3327,481$32.778993
1659125100$33.34$33.34$33.30$33.3319,371$32.779075
1659125160$33.325$33.36$33.32$33.3519,331$32.778197
1659125220$33.35$33.39$33.35$33.3519,812$32.778287
1659125280$33.35$33.36$33.34$33.3430,139$32.778418
1659125340$33.34$33.36$33.30$33.3122,510$32.778513
1659125400$33.30$33.36$33.30$33.3321,059$32.778602
1659125460$33.32$33.33$33.30$33.3326,142$32.778711
1659125520$33.32$33.33$33.30$33.305,991$32.77875
1659125580$33.31$33.32$33.30$33.3032,711$32.778881
1659125640$33.3001$33.33$33.29$33.3323,222$32.778979
1659125700$33.33$33.36$33.33$33.3534,765$32.779129
1659125760$33.35$33.36$33.34$33.3416,404$32.779214
1659125820$33.36$33.36$33.345$33.3559,409$32.779257
1659125880$33.36$33.37$33.35$33.379,954$32.779302
1659125940$33.37$33.38$33.36$33.386,636$32.779337
1659126000$33.38$33.39$33.37$33.394,022$32.779358
1659126060$33.39$33.39$33.38$33.3810,320$32.778203
1659126120$33.38$33.38$33.37$33.386,758$32.778237
1659126180$33.38$33.38$33.37$33.3755,586$32.778263
1659126240$33.3704$33.38$33.37$33.3754,808$32.778286
1659126300$33.38$33.38$33.37$33.3751,457$32.778295
1659126360$33.37$33.38$33.37$33.372,629$32.77831
1659126420$33.37$33.38$33.37$33.375,778$32.778339
1659126480$33.36$33.36$33.355$33.35510,569$32.778387
1659126540$33.35$33.37$33.35$33.361,990$32.778398
1659126600$33.36$33.37$33.36$33.3653,171$32.778413
1659126660$33.36$33.36$33.35$33.355,075$32.778437
1659126720$33.36$33.36$33.35$33.3643,778$32.778628
1659126780$33.36$33.36$33.35$33.3614,854$32.778694
1659126840$33.36$33.36$33.35$33.364,491$32.778716
1659126900$33.37$33.37$33.36$33.376,106$32.778744
1659126960$33.36$33.36$33.34$33.367,214$32.778193
1659127020$33.36$33.36$33.35$33.3512,114$32.778247
1659127080$33.35$33.36$33.35$33.365,129$32.778271
1659127140$33.35$33.35$33.35$33.351,809$32.778281
1659127200$33.35$33.359$33.35$33.3553,409$32.778296
1659127260$33.35$33.35$33.35$33.352,515$32.778308
1659127320$33.35$33.36$33.35$33.357,039$32.778349
1659127380$33.36$33.36$33.35$33.353,988$32.778369
1659127440$33.35$33.35$33.35$33.351,700$32.778379
1659127500$33.36$33.36$33.35$33.351,819$32.77839
1659127560$33.36$33.36$33.35$33.3613,874$32.778455
1659127620$33.37$33.375$33.37$33.3710,085$32.778502
1659127680$33.38$33.38$33.37$33.371,302$32.778509
1659127740$33.38$33.38$33.37$33.372,487$32.778522
1659127800$33.37$33.38$33.36$33.381,449$32.778529
1659127860$33.37$33.38$33.37$33.3757,719$32.778205
1659127920$33.37$33.37$33.37$33.37600$32.778211
1659127980$33.38$33.38$33.36$33.3736,572$32.778374
1659128040$33.37$33.38$33.37$33.382,588$32.778386
1659128100$33.38$33.38$33.37$33.376,713$32.778422
1659128160$33.38$33.38$33.37$33.3821,710$32.778524
1659128220$33.38$33.39$33.38$33.38046,789$32.778558
1659128280$33.38$33.39$33.37$33.3837,216$32.778727
1659128340$33.38$33.39$33.38$33.385,714$32.778754
1659128400$33.39$33.39$33.33$33.3317,576$32.778833
1659128460$33.33$33.37$33.33$33.331,337$32.778839
1659128520$33.33$33.36$33.33$33.334,174$32.778859
1659128580$33.33$33.36$33.32$33.322,165,771$32.788018
1659128640$33.32$33.35$33.31$33.336,387$32.788046
1659128700$33.31$33.32$33.31$33.31049,619$32.788086
1659128760$33.32$33.32$33.31$33.311,487$32.778174
1659128820$33.33$33.33$33.31$33.3319,675$32.778252
1659128880$33.31$33.31$33.30$33.3019,521$32.778341
1659128940$33.30$33.31$33.30$33.303,950$32.778358
1659129000$33.3004$33.3004$33.30$33.307,241$32.778388
1659129060$33.31$33.31$33.30$33.301416$32.778391
1659129120$33.30$33.3104$33.30$33.316,620$32.77842
1659129180$33.32$33.34$33.32$33.344,015$32.778439
1659129240$33.34$33.34$33.33$33.331,538$32.778446
1659129300$33.35$33.35$33.32$33.352,935$32.77846
1659129360$33.34$33.34$33.33$33.33578$32.778464
1659129420$33.3204$33.34$33.32$33.321,210$32.778471
1659129480$33.3204$33.33$33.31$33.311,377$32.778478
1659129540$33.31$33.3104$33.31$33.31045,839$32.778503
1659129600$33.33$33.33$33.31$33.321,028$32.778508
1659129660$33.32$33.33$33.32$33.331,136$32.77817
1659129720$33.32$33.33$33.30$33.326,047$32.778196
1659129780$33.31$33.33$33.31$33.332,089$32.778205
1659129840$33.31$33.32$33.30$33.31013,301$32.778219
1659129900$33.32$33.32$33.30$33.313,326$32.778235
1659129960$33.31$33.32$33.30$33.302,413$32.778246
1659130020$33.32$33.32$33.30$33.30400$32.77825
1659130080$33.31$33.32$33.30$33.321,410$32.778256
1659130140$33.30$33.30$33.30$33.30110$32.778258
1659130200$33.31$33.31$33.30$33.30200$32.77826
1659130260$33.3001$33.3001$33.30$33.3001430$32.778263
1659130320$33.31$33.31$33.29$33.295,292$32.778287
1659130380$33.30$33.31$33.29$33.305,654$32.778311
1659130440$33.29$33.31$33.29$33.315,801$32.778336
1659130500$33.31$33.31$33.29$33.301,393$32.778342
1659130560$33.30$33.31$33.30$33.301,845$32.778175
1659130620$33.30$33.30$33.30$33.30324$32.778178
1659130680$33.30$33.30$33.30$33.301,992$32.778186
1659130740$33.30$33.30$33.29$33.29732$32.778191
1659130800$33.29$33.29$33.29$33.292,637$32.778202
1659130860$33.29$33.30$33.28$33.303,047$32.778216
1659130920$33.30$33.30$33.30$33.30757$32.77822
1659130980$33.30$33.30$33.29$33.29500$32.778223
1659131040$33.29$33.30$33.29$33.302,712$32.778236
1659131100$33.28$33.28$33.28$33.28430$32.778239
1659131160$33.28$33.28$33.28$33.28100$32.778249
1659131220$33.28$33.29$33.28$33.292,989$32.778262
1659131280$33.28$33.29$33.28$33.282,344$32.778273
1659131340$33.28$33.28$33.27$33.284,500$32.778292
1659131400$33.28$33.28$33.27$33.271,772$32.778301
1659131460$33.27$33.29$33.27$33.2910,505$32.778207
1659131520$33.27$33.29$33.27$33.281,250$32.778213
1659131580$33.28$33.28$33.26$33.262,634$32.778226
1659131640$33.26$33.26$33.25$33.263,434$32.778241
1659131700$33.26$33.27$33.25$33.2614,940$32.778296
1659131760$33.26$33.26$33.26$33.261,120$32.778301
1659131820$33.26$33.26$33.25$33.262,809$32.778312
1659131880$33.27$33.27$33.26$33.271,553$32.778318
1659131940$33.27$33.28$33.26$33.277,440$32.778349
1659132060$33.26$33.28$33.26$33.2615,735$32.778407
1659132120$33.25$33.26$33.25$33.266,400$32.778431
1659132180$33.25$33.28$33.25$33.253,190$32.778443
1659132240$33.25$33.26$33.25$33.251,065$32.778448
1659132300$33.25$33.25$33.25$33.25833$32.778452
1659132360$33.26$33.26$33.25$33.25726$32.77817
1659132420$33.25$33.26$33.25$33.253,919$32.778185
1659132480$33.26$33.26$33.26$33.26558$32.778187
1659132540$33.26$33.27$33.26$33.261,270$32.778191
1659132600$33.26$33.26$33.25$33.251,000$32.778195
1659132660$33.25$33.25$33.24$33.248,806$32.778226
1659132720$33.22$33.24$33.22$33.23742$32.77823
1659132780$33.23$33.23$33.23$33.23949$32.778233
1659132840$33.22$33.23$33.22$33.23441$32.778236
1659132900$33.23$33.24$33.23$33.24600$32.778238
1659132960$33.24$33.24$33.22$33.239,398$32.778273
1659133020$33.23$33.24$33.22$33.223,729$32.778287
1659133080$33.25$33.26$33.25$33.26517$32.778289
1659133140$33.26$33.26$33.26$33.26100$32.77829
1659133200$33.25$33.25$33.25$33.251,000$32.778293
1659133260$33.26$33.26$33.21$33.221,434$32.778171
1659133320$33.23$33.26$33.22$33.23915$32.778176
1659133380$33.23$33.23$33.23$33.23100$32.778177
1659133440$33.23$33.23$33.22$33.22398$32.778178
1659133500$33.23$33.23$33.23$33.231,057$32.778183
1659133560$33.24$33.26$33.23$33.232,342$32.778192
1659133620$33.23$33.23$33.23$33.231,450$32.778197
1659133680$33.23$33.24$33.23$33.24500$32.7782
1659133740$33.25$33.25$33.23$33.231,102$32.778204
1659133800$33.23$33.24$33.23$33.24350$32.778205
1659133860$33.23$33.23$33.23$33.231,021$32.778209
1659133980$33.23$33.23$33.23$33.231,425$32.778215
1659134160$33.24$33.24$33.23$33.236,049$32.778175
1659134220$33.23$33.23$33.23$33.23854$32.778178
1659134280$33.22$33.23$33.22$33.232,519$32.778187
1659134340$33.21$33.23$33.21$33.2313,515$32.778231
1659134400$33.22$33.23$33.21$33.233,192$32.778242
1659134460$33.23$33.25$33.23$33.25650$32.778244
1659134520$33.23$33.25$33.23$33.25543$32.778247
1659134580$33.24$33.24$33.24$33.24100$32.778247
1659134640$33.23$33.23$33.23$33.23600$32.77825
1659134700$33.23$33.23$33.23$33.232,410$32.778259
1659134760$33.24$33.24$33.24$33.24666$32.778261
1659134820$33.23$33.23$33.23$33.23100$32.778262
1659134880$33.24$33.24$33.23$33.232,718$32.778272
1659134940$33.23$33.23$33.23$33.23300$32.778273
1659135000$33.23$33.23$33.23$33.23599$32.778276
1659135120$33.23$33.23$33.23$33.23448$32.778169
1659135240$33.24$33.24$33.23$33.231,100$32.778174
1659135300$33.23$33.24$33.23$33.24732$32.778177
1659135360$33.25$33.25$33.25$33.25250$32.778179
1659135420$33.24$33.24$33.24$33.24329$32.778181
1659135480$33.25$33.25$33.24$33.24311$32.778183
1659135600$33.24$33.24$33.23$33.23352$32.778185
1659135660$33.24$33.24$33.23$33.232,762$32.778195
1659135720$33.23$33.24$33.23$33.2410,934$32.778231
1659135780$33.23$33.23$33.23$33.239,929$32.778265
1659135840$33.24$33.24$33.22$33.241,650$32.778272
1659135900$33.22$33.24$33.22$33.231,267$32.778277
1659136020$33.23$33.23$33.23$33.23300$32.778169
1659136080$33.23$33.25$33.23$33.25200$32.77817
1659136140$33.24$33.24$33.23$33.23233$32.778171
1659136200$33.24$33.24$33.24$33.24150$32.778172
1659136320$33.24$33.24$33.23$33.237,260$32.778197
1659136380$33.25$33.25$33.25$33.25200$32.778198
1659136440$33.24$33.25$33.23$33.252,569$32.778207
1659136500$33.24$33.25$33.24$33.251,400$32.778212
1659136560$33.24$33.24$33.24$33.241,069$32.778221
1659136620$33.24$33.25$33.24$33.252,272$32.77823
1659136680$33.25$33.25$33.25$33.25104$32.778244
1659136740$33.25$33.25$33.24$33.241,942$32.778251
1659136800$33.24$33.24$33.24$33.24400$32.778253
1659136860$33.24$33.25$33.24$33.243,050$32.778178
1659136920$33.24$33.25$33.24$33.251,800$32.778186
1659136980$33.25$33.25$33.25$33.25500$32.778188
1659137040$33.25$33.25$33.25$33.25200$32.778189
1659137100$33.25$33.25$33.24$33.241,842$32.778196
1659137160$33.24$33.25$33.24$33.241,096$32.778201
1659137220$33.24$33.24$33.23$33.241,605$32.778211
1659137280$33.24$33.24$33.24$33.248,598$32.77824
1659137340$33.24$33.24$33.23$33.243,539$32.778253
1659137460$33.24$33.24$33.24$33.242,996$32.778264
1659137520$33.24$33.25$33.24$33.242,605$32.778273
1659137580$33.23$33.24$33.23$33.24562$32.778276
1659137640$33.23$33.25$33.23$33.253,600$32.778288
1659137700$33.25$33.25$33.25$33.251,748$32.778295
1659137760$33.24$33.25$33.24$33.242,443$32.778176
1659137820$33.25$33.25$33.24$33.24713$32.77818
1659137880$33.24$33.25$33.24$33.25598$32.778183
1659137940$33.25$33.26$33.2499$33.264,945$32.778201
1659138000$33.26$33.27$33.26$33.271,571$32.778208
1659138060$33.29$33.29$33.27$33.273,095$32.77822
1659138120$33.27$33.27$33.25$33.251,498$32.778227
1659138180$33.26$33.26$33.26$33.26400$32.778229
1659138300$33.26$33.28$33.26$33.281,020$32.778234
1659138360$33.25$33.25$33.25$33.25891$32.778238
1659138420$33.26$33.26$33.25$33.251,400$32.778244
1659138480$33.25$33.25$33.24$33.24740$32.778253
1659138540$33.26$33.26$33.25$33.25516$32.778255
1659138600$33.25$33.27$33.24$33.252,911$32.778267
1659138660$33.28$33.28$33.24$33.2411,560$32.778191
1659138720$33.28$33.29$33.28$33.292,636$32.778202
1659138780$33.29$33.29$33.29$33.291,057$32.778207
1659138840$33.26$33.29$33.26$33.29435$32.77821
1659138900$33.29$33.29$33.26$33.291,961$32.778219
1659138960$33.29$33.30$33.23$33.2925,928$32.778311
1659139020$33.29$33.30$33.29$33.298,971$32.778347
1659139080$33.29$33.29$33.29$33.291,266$32.778355
1659139140$33.29$33.29$33.26$33.295,416$32.778376