TQQQ Historical Intraday Prices

One-Minute OHLCV Data From July 1, 2022.

  1. NASDAQ
  2. >
  3. TQQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656720000$24.46$24.46$24.46$24.461,364$23.792642
1656719940$24.46$24.46$24.45$24.4617,953$23.792642
1656719880$24.46$24.47$24.45$24.467,234$23.792869
1656719700$24.45$24.45$24.44$24.456,553$23.792745
1656715980$24.45$24.45$24.45$24.45208$23.792684
1656719820$24.45$24.46$24.4499$24.466,436$23.792842
1656705000$24.45$24.50$24.29$24.311,497,522$23.776874
1656704580$24.445$24.46$24.39$24.3999662,083$23.757589
1656719280$24.44$24.44$24.41$24.413,276$23.79265
1656718980$24.44$24.44$24.44$24.444,595$23.792801
1656718920$24.44$24.44$24.43$24.441,450$23.792785
1656719580$24.44$24.44$24.44$24.446,040$23.792705
1656719760$24.44$24.45$24.44$24.4521,884$23.792819
1656719640$24.44$24.45$24.44$24.444,545$23.792722
1656715860$24.44$24.44$24.44$24.44100$23.792673
1656718800$24.44$24.44$24.43$24.431,649$23.792774
1656717060$24.44$24.44$24.42$24.42729$23.792706
1656719400$24.44$24.44$24.42$24.421,300$23.792671
1656704820$24.435$24.44$24.37$24.3934478,920$23.765035
1656719220$24.43$24.44$24.43$24.43500$23.792639
1656709560$24.43$24.43$24.41$24.415,408$23.792718
1656719040$24.43$24.45$24.43$24.45600$23.792633
1656718860$24.43$24.44$24.43$24.43861$23.792777
1656717240$24.43$24.44$24.43$24.44497$23.792633
1656718740$24.43$24.44$24.43$24.43812$23.792768
1656718680$24.43$24.44$24.43$24.44597$23.792763
1656709500$24.43$24.43$24.42$24.423,150$23.7927
1656716280$24.43$24.43$24.41$24.432,658$23.792706
1656717300$24.43$24.44$24.43$24.44720$23.792636
1656717660$24.43$24.43$24.42$24.421,250$23.792661
1656709440$24.43$24.43$24.4299$24.42991,079$23.792689
1656704460$24.43$24.44$24.35$24.406697,081$23.752747
1656709380$24.43$24.44$24.43$24.432,300$23.792685
1656717840$24.43$24.43$24.42$24.42869$23.792688
1656705660$24.43$24.44$24.41$24.4118,632$23.792896
1656717540$24.43$24.44$24.43$24.44541$23.79265
1656719460$24.43$24.44$24.42$24.43992,435$23.792679
1656717780$24.43$24.43$24.42$24.42200$23.792685
1656716340$24.43$24.43$24.43$24.43200$23.792633
1656717720$24.43$24.43$24.42$24.427,011$23.792684
1656716400$24.42$24.42$24.40$24.403,482$23.792644
1656718620$24.42$24.44$24.42$24.4416,971$23.79276
1656716700$24.42$24.42$24.42$24.42500$23.792667
1656718560$24.42$24.43$24.42$24.425805$23.792704
1656717600$24.42$24.42$24.42$24.421,821$23.792656
1656718380$24.42$24.42$24.41$24.415,092$23.792672
1656718260$24.42$24.42$24.42$24.42536$23.792647
1656718200$24.42$24.42$24.41$24.413,671$23.792645
1656718140$24.42$24.42$24.42$24.42200$23.792633
1656717480$24.42$24.44$24.42$24.431,063$23.792648
1656717420$24.42$24.42$24.42$24.42500$23.792644
1656717360$24.42$24.42$24.41$24.411,612$23.792642
1656715620$24.42$24.42$24.40$24.404,347$23.792658
1656716160$24.42$24.43$24.42$24.43418$23.792691
1656716040$24.42$24.42$24.42$24.42100$23.792685
1656709200$24.42$24.43$24.41$24.412,682$23.792642
1656709140$24.42$24.43$24.42$24.42922$23.792633
1656708660$24.42$24.42$24.41$24.416,167$23.792836
1656719520$24.42$24.43$24.42$24.431,600$23.792685
1656705840$24.42$24.43$24.40$24.4022,874$23.793246
1656719340$24.42$24.44$24.41$24.43994,870$23.792666
1656714660$24.42$24.42$24.42$24.42111$23.792634
1656714720$24.42$24.42$24.42$24.42400$23.792636
1656714780$24.42$24.42$24.42$24.42100$23.792636
1656717900$24.42$24.42$24.42$24.424,216$23.792702
1656714900$24.42$24.42$24.41$24.41625$23.792642
1656715080$24.42$24.42$24.40$24.411,386$23.792653
1656719160$24.42$24.44$24.42$24.42900$23.792637
1656715260$24.42$24.42$24.41$24.41522$23.79266
1656715500$24.42$24.44$24.41$24.423,205$23.792644
1656715740$24.42$24.42$24.42$24.42120$23.792666
1656715800$24.42$24.44$24.42$24.441,509$23.792673
1656704400$24.4199$24.44$24.39$24.44552,735$23.750306
1656709320$24.415$24.43$24.41$24.4310,393$23.792677
1656718320$24.41$24.42$24.41$24.412,683$23.792656
1656718020$24.41$24.41$24.41$24.411,860$23.792744
1656718500$24.41$24.43$24.41$24.437,765$23.792701
1656718080$24.41$24.41$24.41$24.413,320$23.792754
1656716580$24.41$24.41$24.41$24.412,488$23.792662
1656717960$24.41$24.42$24.41$24.4211,196$23.792737
1656715320$24.41$24.41$24.40$24.401,233$23.792664
1656709260$24.41$24.42$24.41$24.42301$23.792643
1656709020$24.41$24.41$24.40$24.401,313$23.792923
1656708900$24.41$24.41$24.39$24.407,015$23.792896
1656708780$24.41$24.42$24.41$24.421,919$23.792845
1656708720$24.41$24.41$24.4099$24.41507$23.792838
1656708600$24.41$24.42$24.41$24.422,358$23.792815
1656708540$24.41$24.42$24.40$24.4121,315$23.792807
1656705720$24.41$24.42$24.37$24.3855,355$23.793066
1656704940$24.41$24.47$24.405$24.4505453,321$23.768932
1656714840$24.41$24.41$24.41$24.411,050$23.79264
1656715020$24.41$24.41$24.41$24.411,362$23.792649
1656715200$24.41$24.41$24.41$24.411,179$23.792658
1656715380$24.41$24.42$24.40$24.42800$23.792667
1656717120$24.41$24.44$24.41$24.442,607$23.792716
1656715440$24.41$24.41$24.41$24.41500$23.792633
1656715680$24.41$24.41$24.41$24.412,499$23.792666
1656715920$24.41$24.42$24.41$24.412,690$23.792683
1656716100$24.41$24.43$24.41$24.431,380$23.792689
1656716220$24.41$24.45$24.41$24.442,023$23.792697
1656709620$24.41$24.42$24.39$24.398,886$23.792746
1656716520$24.41$24.41$24.41$24.411,000$23.792655
1656716640$24.41$24.42$24.41$24.42325$23.792664
1656716760$24.41$24.41$24.41$24.411,100$23.79267
1656716820$24.41$24.42$24.41$24.422,800$23.79268
1656716880$24.41$24.42$24.41$24.414,863$23.792695
1656716940$24.41$24.42$24.41$24.41624$23.792698
1656717000$24.41$24.42$24.41$24.411,160$23.792702
1656716460$24.41$24.41$24.41$24.412,296$23.792651
1656714420$24.41$24.41$24.40$24.411,416$23.792808
1656715140$24.4001$24.4001$24.4001$24.4001200$23.792654
1656718440$24.40$24.40$24.40$24.401,200$23.792676
1656705900$24.40$24.40$24.39$24.398,530$23.793274
1656714540$24.40$24.45$24.40$24.4410,453$23.792633
1656714960$24.40$24.42$24.40$24.42675$23.792644
1656709080$24.40$24.42$24.40$24.4221,334$23.792991
1656714480$24.40$24.45$24.40$24.4016,077$23.79286
1656708840$24.40$24.41$24.40$24.409,146$23.792874
1656705600$24.40$24.40$24.39$24.39152,731$23.792833
1656711240$24.40$24.40$24.39$24.392,916$23.792665
1656709920$24.40$24.40$24.40$24.40220$23.792798
1656704520$24.40$24.45$24.39$24.445646,194$23.755133
1656710940$24.40$24.40$24.39$24.39290$23.792633
1656714360$24.40$24.40$24.40$24.406,734$23.792803
1656707580$24.40$24.40$24.38$24.3813,030$23.792773
1656709860$24.3999$24.3999$24.38$24.382,445$23.792797
1656704880$24.399$24.41$24.33$24.405704,605$23.767289
1656704700$24.395$24.44$24.37$24.38435,933$23.760758
1656704280$24.395$24.41$24.35$24.3872538,186$23.747194
1656709980$24.3904$24.3904$24.37$24.377,728$23.792821
1656704640$24.3901$24.43$24.38$24.395473,875$23.759241
1656711540$24.39$24.39$24.38$24.381,511$23.792688
1656707700$24.39$24.39$24.36$24.366,445$23.792804
1656711480$24.39$24.39$24.38$24.38700$23.792683
1656711360$24.39$24.39$24.38$24.38991,210$23.792671
1656711300$24.39$24.39$24.39$24.39336$23.792667
1656711180$24.39$24.40$24.38$24.402,124$23.792655
1656710760$24.39$24.39$24.38$24.391,144$23.792715
1656709680$24.39$24.39$24.38$24.3810,999$23.792779
1656710040$24.39$24.39$24.39$24.39300$23.792633
1656704340$24.39$24.42$24.385$24.41291,632$23.74826
1656706020$24.39$24.39$24.38$24.3818,085$23.793502
1656705960$24.39$24.40$24.349849$24.3960,247$23.793446
1656708300$24.39$24.39$24.38$24.38013,135$23.792661
1656708480$24.39$24.41$24.39$24.4116,237$23.792739
1656708420$24.39$24.39$24.38$24.393,152$23.792688
1656711060$24.3899$24.39$24.38$24.382,116$23.792644
1656711420$24.38$24.39$24.38$24.392,772$23.79268
1656705780$24.38$24.44$24.38$24.4333,451$23.793173
1656708360$24.38$24.38$24.38$24.385,522$23.792678
1656711120$24.38$24.39$24.38$24.39880$23.792648
1656710340$24.38$24.38$24.3704$24.385,234$23.792689
1656711000$24.38$24.39$24.38$24.391,203$23.792637
1656711720$24.38$24.38$24.353$24.362,616$23.79273
1656710880$24.38$24.40$24.38$24.401,100$23.792723
1656710820$24.38$24.39$24.38$24.39593$23.792718
1656710700$24.38$24.38$24.38$24.38400$23.792711
1656710580$24.38$24.38$24.38$24.38301$23.792709
1656710520$24.38$24.3801$24.38$24.38013,009$23.792708
1656710460$24.38$24.3884$24.38$24.3884600$23.792698
1656711600$24.38$24.38$24.35$24.3710,638$23.792721
1656711840$24.38$24.38$24.37$24.37552$23.792633
1656707400$24.38$24.38$24.37$24.383,153$23.792643
1656708960$24.38$24.42$24.38$24.406,877$23.792918
1656709740$24.38$24.38$24.38$24.381,410$23.792784
1656709800$24.38$24.3804$24.38$24.38041,618$23.792789
1656710100$24.38$24.39$24.38$24.383,032$23.792642
1656707640$24.38$24.39$24.38$24.383,748$23.792784
1656710280$24.38$24.38$24.37$24.386,903$23.792673
1656707520$24.38$24.40$24.38$24.4015,758$23.792732
1656710400$24.3799$24.38$24.37$24.381,868$23.792695
1656706080$24.375$24.38$24.36$24.3659,669$23.793531
1656704760$24.375$24.47$24.34$24.4304746,978$23.763386
1656711900$24.37$24.37$24.37$24.37944$23.792637
1656706440$24.37$24.37$24.35$24.3516,130$23.792633
1656706380$24.37$24.38$24.36$24.3715,825$23.793697
1656707280$24.37$24.38$24.36$24.365,242$23.792998
1656712440$24.37$24.37$24.35$24.368,839$23.792747
1656707460$24.37$24.38$24.37$24.3813,178$23.792683
1656706680$24.37$24.39$24.36$24.368,006$23.792776
1656706140$24.37$24.38$24.36$24.3723,402$23.7936
1656707760$24.37$24.37$24.37$24.37350$23.792805
1656710160$24.37$24.3704$24.37$24.37042,200$23.792649
1656712020$24.37$24.37$24.37$24.37200$23.792639
1656711960$24.37$24.37$24.37$24.37100$23.792638
1656710220$24.37$24.38$24.37$24.38930$23.792652
1656713340$24.37$24.39$24.37$24.393,445$23.792665
1656707820$24.3699$24.3699$24.36$24.365,957$23.792824
1656711780$24.3699$24.38$24.36$24.388,067$23.792754
1656706560$24.365$24.37$24.36$24.3653,426$23.792723
1656706620$24.36$24.37$24.36$24.3659,542$23.79275
1656704220$24.36$24.39$24.35$24.39443,290$23.745273
1656705540$24.36$24.44$24.34$24.40421,110,628$23.792165
1656706200$24.36$24.37$24.36$24.375,934$23.793619
1656706260$24.36$24.36$24.35$24.365,524$23.793636
1656706320$24.36$24.38$24.36$24.364,545$23.79365
1656706740$24.36$24.37$24.36$24.364,272$23.79279
1656707880$24.36$24.37$24.36$24.364,848$23.792838
1656706800$24.36$24.37$24.34$24.35510,250$23.792819
1656706860$24.36$24.36$24.35$24.355,344$23.792835
1656706920$24.36$24.36$24.35$24.364,810$23.79285
1656706980$24.36$24.36$24.35$24.362,015$23.792856
1656707160$24.36$24.36$24.35$24.362,653$23.792938
1656707220$24.36$24.37$24.36$24.3715,052$23.792982
1656708000$24.36$24.36$24.36$24.361,136$23.792854
1656707940$24.36$24.37$24.36$24.363,925$23.79285
1656707340$24.36$24.38$24.36$24.382,102$23.792633
1656712800$24.36$24.36$24.36$24.361,148$23.792636
1656713400$24.36$24.36$24.35$24.353,089$23.792674
1656712380$24.36$24.36$24.36$24.365,599$23.792721
1656712740$24.36$24.36$24.35$24.361,657$23.792633
1656708120$24.36$24.36$24.35$24.356,717$23.792883
1656713040$24.36$24.36$24.35$24.361,005$23.792646
1656713220$24.36$24.37$24.35$24.372,006$23.792654
1656713160$24.36$24.36$24.36$24.36350$23.792647
1656712140$24.36$24.36$24.35$24.351,526$23.792646
1656712320$24.36$24.36$24.34$24.345,609$23.792704
1656712080$24.36$24.3601$24.36$24.36347$23.792641
1656708240$24.36$24.39$24.35$24.397,948$23.792651
1656712620$24.3599$24.3599$24.34$24.343,614$23.792779
1656713100$24.3501$24.3501$24.35$24.35200$23.792646
1656706500$24.35$24.37$24.34$24.3727,291$23.792712
1656712560$24.35$24.37$24.35$24.35992,775$23.792767
1656713640$24.35$24.35$24.35$24.35198$23.792633
1656712920$24.35$24.35$24.35$24.35650$23.792639
1656707040$24.35$24.36$24.35$24.3612,871$23.792894
1656707100$24.35$24.37$24.35$24.3712,135$23.792929
1656712680$24.35$24.35$24.34$24.344,550$23.792792
1656708060$24.35$24.36$24.35$24.362,650$23.792862
1656712500$24.35$24.37$24.34$24.373,623$23.792759
1656714300$24.35$24.40$24.35$24.4030,021$23.792783
1656712200$24.35$24.35$24.35$24.352,908$23.792656
1656712260$24.35$24.35$24.35$24.3511,377$23.792688
1656704160$24.35$24.36$24.3132$24.3599263,895$23.743725
1656703980$24.349$24.37$24.31$24.31451,020$23.740849
1656704100$24.34$24.36$24.32$24.35252,048$23.742852
1656714240$24.34$24.35$24.34$24.352,184$23.792691
1656713820$24.34$24.34$24.34$24.34601$23.792641
1656713760$24.34$24.34$24.33$24.331,084$23.792639
1656713700$24.34$24.34$24.34$24.34500$23.792635
1656713880$24.34$24.34$24.32$24.324,357$23.792654
1656714000$24.34$24.34$24.34$24.34100$23.792655
1656714060$24.34$24.34$24.34$24.341,419$23.792663
1656714120$24.34$24.34$24.33$24.334,848$23.79268
1656713520$24.34$24.34$24.34$24.345,441$23.792691
1656713580$24.34$24.34$24.34$24.34166$23.792692
1656713460$24.34$24.34$24.34$24.34300$23.792675
1656712980$24.34$24.35$24.34$24.351,170$23.792642
1656714180$24.33$24.34$24.33$24.341,474$23.792684
1656705300$24.3282$24.38$24.29$24.3142881,102$23.784861
1656705480$24.325$24.39$24.32$24.355550,592$23.788743
1656705060$24.32$24.32$24.26$24.3124532,503$23.778326
1656705420$24.32$24.35$24.2904$24.33397,070$23.787101
1656705360$24.3108$24.35$24.30$24.3173408,003$23.786004
1656704040$24.31$24.347$24.30$24.34354,403$23.742001
1656705120$24.31$24.31$24.2301$24.2301569,843$23.779766
1656703920$24.295$24.35$24.28$24.349531,024$23.739326
1656702960$24.29$24.29$24.22$24.2398426,328$23.722908
1656684120$24.28$24.30$24.07$24.16953,130$23.902737
1656702840$24.2466$24.2499$24.16$24.215273,315$23.720269
1656702660$24.24$24.245$24.17$24.235517,107$23.717747
1656703020$24.24$24.255$24.15$24.1915451,522$23.724138
1656701220$24.2399$24.2424$24.16$24.18526,680$23.693218
1656703860$24.2315$24.32$24.225$24.30764,517$23.737594
1656702720$24.2308$24.2308$24.1736$24.2036294,528$23.718583
1656705240$24.23$24.345$24.20$24.325647,061$23.782355
1656683820$24.23$24.33$24.18$24.2191,146,984$23.834795
1656705180$24.23$24.25$24.19$24.23326,318$23.780515
1656702900$24.22$24.29$24.21$24.29433,367$23.721612
1656701400$24.2196$24.245$24.20$24.2164322,627$23.695759
1656683760$24.2125$24.2587$24.19$24.23723,812$23.81952
1656683880$24.2101$24.27$24.10$24.15171,059,091$23.845004
1656701340$24.21$24.25$24.20$24.215297,566$23.694713
1656701460$24.21$24.22$24.18$24.1959354,910$23.696853
1656701880$24.205$24.2199$24.1822$24.1822315,312$23.704563
1656702780$24.20$24.25$24.18$24.245310,624$23.719493
1656702000$24.20$24.24$24.16$24.1648433,296$23.706273
1656702600$24.19$24.2663$24.15$24.23668,051$23.716262
1656703080$24.19$24.225$24.17$24.1875377,031$23.725179
1656701520$24.19$24.195$24.1637$24.1863272,408$23.69766
1656703620$24.19$24.21$24.1727$24.1857236,909$23.732976
1656701940$24.185$24.22$24.18$24.195136,456$23.70497
1656703680$24.185$24.1964$24.145$24.1699297,039$23.733707
1656703140$24.18$24.1866$24.145$24.17262,941$23.725846
1656701280$24.18$24.22$24.1698$24.215169,723$23.69374
1656683700$24.18$24.25$24.17$24.2196941,431$23.810069
1656701580$24.18$24.18$24.15$24.15341,029$23.698628
1656703800$24.18$24.25$24.1701$24.235336,894$23.735216
1656683640$24.173$24.27$24.16$24.17851,284,351$23.797621
1656703200$24.17$24.20$24.05$24.07523,240$23.727064
1656684180$24.169$24.1755$23.945$23.9451,204,434$23.906942
1656703500$24.1634$24.21$24.10$24.14673,454$23.730732
1656702060$24.16$24.165$24.06$24.11570,683$23.70765
1656703740$24.16$24.19$24.14$24.18239,193$23.734288
1656701160$24.1599$24.2583$24.14$24.2393842,244$23.691558
1656683580$24.1599$24.25$24.12$24.181,535,049$23.778797
1656701820$24.1597$24.22$24.15$24.2001483,388$23.703613
1656701640$24.1534$24.16$24.05$24.0902727,986$23.700467
1656683940$24.1504$24.175$24.06$24.0801652,173$23.850051
1656684060$24.15$24.2999$24.08$24.271,285,369$23.896173
1656702540$24.15$24.20$24.1206$24.19397,770$23.714291
1656701100$24.14$24.16$24.1235$24.16217,134$23.688829
1656703560$24.14$24.19$24.13$24.1882660,986$23.73236
1656701040$24.1368$24.15$24.125$24.14173,813$23.68821
1656700800$24.135$24.145$24.095$24.1093263,986$23.686269
1656684480$24.13$24.195$24.02$24.045862,159$23.916143
1656703440$24.1201$24.18$24.1201$24.16226,503$23.729105
1656702420$24.115$24.13$24.05$24.06333,433$23.712441
1656702120$24.115$24.115$24.07$24.07162,949$23.708024
1656700920$24.11$24.13$24.10$24.105181,635$23.687359
1656700860$24.1058$24.12$24.0803$24.10228,051$23.686868
1656700980$24.105$24.14$24.10$24.13131,961$23.687715
1656703380$24.10$24.1401$24.08$24.125243,458$23.728555
1656700500$24.10$24.11$24.06$24.085388,981$23.682471
1656703320$24.0975$24.13$24.09$24.1063254,093$23.728022
1656701700$24.095$24.10$24.0439$24.0789300,066$23.701151
1656684600$24.09$24.15$24.0188$24.075579,351$23.920088
1656700560$24.0899$24.1167$24.0538$24.055295,153$23.68322
1656700440$24.0868$24.11$24.0601$24.105346,161$23.681471
1656684000$24.085$24.44$24.08$24.1553,349,096$23.886141
1656700740$24.08$24.1499$24.07$24.145423,971$23.685555
1656684660$24.08$24.10$23.75$23.7799920,777$23.919535
1656701760$24.08$24.1799$24.08$24.155384,643$23.702168
1656702180$24.07$24.085$23.985$23.99509,797$23.708978
1656683340$24.07$24.14$23.98$24.00861,638,619$23.721599
1656700620$24.0691$24.0691$24.02$24.055255,274$23.683806
1656700320$24.065$24.085$24.05$24.06381,047$23.679309
1656702480$24.06$24.15$24.06$24.15351,908$23.713252
1656703260$24.06$24.105$24.05$24.09194,915$23.727461
1656683280$24.06$24.14$23.9799$24.081,252,491$23.696498
1656699900$24.06$24.07$24.00$24.035599,501$23.672872
1656702360$24.06$24.13$24.035$24.1194441,169$23.711684
1656700680$24.06$24.09$24.05$24.08245,985$23.684408
1656700380$24.06$24.11$24.03$24.08499,729$23.680564
1656700080$24.055$24.0742$24.02$24.025361,836$23.675438
1656684540$24.04$24.10$23.965$24.0863702,883$23.917969
1656700020$24.04$24.07$24.01$24.05372,199$23.674566
1656699960$24.0395$24.045$24.01$24.035343,804$23.673666
1656684360$24.031$24.035$23.84$23.90844,502$23.909652
1656699840$24.03$24.06$24.00$24.055689,227$23.671502
1656702300$24.03$24.09$24.02$24.05425,967$23.710676
1656700140$24.02$24.025$23.96$23.99610,881$23.676694
1656700260$24.0199$24.07$24.019$24.0635342,567$23.678359
1656683400$24.015$24.0699$23.93$23.941,003,196$23.732544
1656702240$24.00$24.04$23.96$24.0299479,196$23.709807
1656700200$23.99$24.03$23.9702$24.015404,039$23.677543
1656684300$23.98$24.088$23.94$24.03723,355$23.909794
1656683520$23.98$24.17$23.98$24.151,273,544$23.755611
1656683220$23.9712$24.12$23.9701$24.06412,009,792$23.67587
1656699780$23.9597$24.03$23.935$24.02790,921$23.669844
1656684240$23.945$24.0171$23.91$23.9895735,189$23.907821
1656683460$23.94$24.01$23.91$23.98789,477$23.739522
1656699720$23.9133$23.9699$23.91$23.955467,840$23.668172
1656684420$23.90$24.18$23.8912$24.12807,928$23.912277
1656699660$23.87$23.93$23.84$23.9185393,887$23.667332
1656688680$23.8599$23.91$23.83$23.8369556,407$23.716409
1656669300$23.85$23.86$23.85$23.856,257$23.655747
1656671040$23.85$23.85$23.82$23.826,787$23.670459
1656697980$23.84$23.855$23.81$23.82411,948$23.66212
1656669660$23.84$23.84$23.80$23.804,266$23.663893
1656669600$23.84$23.86$23.84$23.8529,875$23.663274
1656699600$23.84$23.88$23.805$23.8612602,932$23.666751
1656669360$23.84$23.84$23.80$23.836,790$23.656793
1656698400$23.84$23.85$23.805$23.825345,641$23.663931
1656682260$23.84$23.93$23.61$23.61961,638,401$23.784552
1656697800$23.84$23.845$23.7901$23.8029358,613$23.660956
1656699540$23.83$23.85$23.795$23.85308,494$23.66603
1656688620$23.83$23.89$23.83$23.85669,462$23.715447
1656669420$23.83$23.83$23.83$23.832,880$23.65725
1656670980$23.83$23.85$23.82$23.854,665$23.669579
1656688740$23.83$23.83$23.7308$23.775595,022$23.7168
1656671100$23.82$23.84$23.80$23.8013,051$23.671732
1656670800$23.82$23.83$23.81$23.823,061$23.668039
1656690180$23.82$23.82$23.75$23.79223,539$23.716177
1656698460$23.82$23.8399$23.80$23.8042152,450$23.664142
1656683160$23.82$24.00$23.80$23.9751,858,841$23.635454
1656669480$23.82$23.82$23.81$23.812,638$23.657646
1656669540$23.82$23.83$23.82$23.838,405$23.658802
1656669240$23.82$23.85$23.82$23.8517,705$23.654628
1656697920$23.818$23.85$23.7929$23.8457263,780$23.661593
1656698580$23.815$23.815$23.74$23.775268,878$23.664519
1656669120$23.81$23.81$23.80$23.80787$23.651125
1656667440$23.81$23.81$23.79$23.808,016$23.63534
1656670740$23.81$23.81$23.81$23.812,312$23.667613
1656698040$23.81$23.8299$23.77$23.7734413,260$23.662508
1656671160$23.81$23.82$23.79$23.7943,208$23.675968
1656689760$23.8018$23.8199$23.69$23.70408,637$23.715236
1656697860$23.8001$23.85$23.80$23.82285,969$23.661292
1656670860$23.80$23.80$23.79$23.807,079$23.668713
1656669180$23.80$23.82$23.78$23.825,044$23.651884
1656697560$23.80$23.83$23.73$23.755714,945$23.659644
1656670920$23.80$23.83$23.80$23.832,219$23.668963
1656670680$23.80$23.80$23.80$23.802,044$23.667317
1656698520$23.80$23.81$23.75$23.81220,792$23.664312
1656669000$23.80$23.82$23.80$23.8128,471$23.648842
1656666600$23.80$23.81$23.78$23.788,681$23.617768
1656698280$23.7999$23.81$23.75$23.785242,184$23.663256
1656699480$23.7983$23.8367$23.795$23.8201236,738$23.665708
1656688860$23.795$23.80$23.715$23.725606,711$23.717605
1656670620$23.79$23.80$23.79$23.806,541$23.667068
1656666540$23.79$23.83$23.76$23.8229,714$23.61571
1656697740$23.79$23.84$23.785$23.8389457,441$23.660565
1656669060$23.79$23.81$23.79$23.8016,756$23.650941
1656666420$23.79$23.80$23.77$23.7912,128$23.603506
1656690060$23.79$23.83$23.725$23.78612,526$23.715704
1656671220$23.79$23.79$23.78$23.78897$23.676065
1656669720$23.79$23.79$23.77$23.77772$23.664004
1656667500$23.79$23.79$23.77$23.779,414$23.636858
1656698160$23.7854$23.7963$23.77$23.785165,312$23.662869
1656683040$23.785$23.82$23.57$23.57749,201$23.59651
1656698220$23.7801$23.81$23.77$23.79228,932$23.663074
1656690240$23.78$23.795$23.65$23.6522265,676$23.716173
1656669780$23.78$23.78$23.76$23.761,101$23.664144
1656698100$23.78$23.8199$23.775$23.78245,722$23.662733
1656666480$23.78$23.81$23.77$23.7916,160$23.607925
1656698340$23.78$23.845$23.78$23.845240,695$23.663513
1656667020$23.78$23.78$23.78$23.782,737$23.627513
1656666960$23.78$23.80$23.78$23.801,550$23.626956
1656667080$23.78$23.79$23.76$23.7614,133$23.630192
1656684720$23.7799$23.78$23.6999$23.73061,324,651$23.914557
1656698640$23.775$23.78$23.70$23.715273,890$23.664641
1656690120$23.77$23.825$23.77$23.8123388,823$23.716037
1656667320$23.77$23.77$23.76$23.762,692$23.631851
1656688800$23.77$23.8599$23.74$23.7988534,143$23.717316
1656680520$23.77$23.78$23.74$23.7423,265$23.59463
1656668280$23.77$23.77$23.73$23.734,899$23.643767
1656666660$23.77$23.77$23.71$23.7311,313$23.619443
1656671280$23.77$23.77$23.74$23.759,862$23.676624
1656697500$23.76$23.80$23.72$23.80311,954$23.65895
1656666840$23.76$23.76$23.74$23.7623,167$23.624668
1656699300$23.76$23.7888$23.71$23.72440,755$23.665168
1656698820$23.76$23.76$23.66$23.67166,877$23.664873
1656669840$23.76$23.76$23.75$23.751,768$23.664286
1656667560$23.76$23.76$23.75$23.763,655$23.637401
1656667200$23.76$23.76$23.76$23.762,592$23.630957
1656667380$23.76$23.81$23.76$23.8110,134$23.633818
1656667140$23.76$23.78$23.76$23.781,929$23.630554
1656697680$23.7575$23.79$23.74$23.79205,275$23.660077
1656697620$23.7508$23.77$23.72$23.75442,379$23.659929
1656667680$23.75$23.75$23.71$23.7113,227$23.639149
1656668340$23.75$23.75$23.70$23.7011,108$23.644632
1656669900$23.75$23.75$23.72$23.726,878$23.664662
1656666900$23.75$23.80$23.75$23.799,376$23.626632
1656670560$23.75$23.79$23.75$23.794,565$23.666402
1656667260$23.75$23.76$23.74$23.762,398$23.631403
1656699420$23.7475$23.8064$23.745$23.795276,562$23.665474
1656689640$23.7475$23.7599$23.705$23.735328,243$23.714692
1656681840$23.745$23.745$23.72$23.7257,359$23.604916
1656697380$23.745$23.77$23.71$23.7289250,635$23.658576
1656697260$23.745$23.80$23.725$23.7399481,751$23.658219
1656680580$23.7401$23.77$23.71$23.7136,593$23.595819
1656668160$23.74$23.74$23.73$23.731,022$23.642844
1656671340$23.74$23.74$23.73$23.737,932$23.676932
1656681600$23.74$23.76$23.70$23.7034,325$23.602921
1656670020$23.74$23.74$23.70$23.703,136$23.664991
1656667980$23.74$23.74$23.74$23.74900$23.640151
1656666780$23.74$23.75$23.74$23.743,924$23.620942
1656667620$23.74$23.74$23.71$23.734,115$23.637933
1656681240$23.74$23.74$23.71$23.7223,059$23.599899
1656668040$23.74$23.74$23.72$23.724,002$23.64058
1656689700$23.74$23.82$23.71$23.802689,323$23.715077
1656697320$23.74$23.75$23.69$23.7499433,290$23.658412
1656690480$23.74$23.7634$23.6999$23.705330,967$23.716027
1656681780$23.74$23.77$23.74$23.7531,892$23.60471
1656668940$23.74$23.78$23.74$23.781,185$23.644769
1656670500$23.74$23.75$23.73$23.755,417$23.665994
1656681540$23.731$23.75$23.73$23.7530,386$23.602039
1656671400$23.73$23.74$23.72$23.722,750$23.677037
1656666360$23.73$23.79$23.73$23.7719,172$23.600203
1656667860$23.73$23.73$23.71$23.721,368$23.639649
1656689940$23.73$23.75$23.67$23.70356,837$23.715146
1656666720$23.73$23.75$23.73$23.745,466$23.620287
1656684780$23.73$23.77$23.67$23.68495,294$23.912493
1656681300$23.73$23.75$23.69$23.704,714$23.600026
1656682980$23.73$23.8532$23.70$23.7899904,188$23.591042
1656681120$23.73$23.76$23.71$23.7131,007$23.598967
1656681480$23.721$23.74$23.72$23.7413,520$23.601185
1656698700$23.72$23.7399$23.68$23.70229,529$23.664702
1656688140$23.72$23.75$23.6701$23.71743,811$23.714435
1656668100$23.72$23.74$23.71$23.7427,185$23.64273
1656680460$23.72$23.78$23.7199$23.7858,840$23.593723
1656681720$23.72$23.75$23.72$23.7421,803$23.603822
1656678900$23.72$23.72$23.69$23.7063,906$23.580296
1656681660$23.72$23.75$23.711$23.7313,071$23.603261
1656669960$23.72$23.74$23.72$23.743,382$23.664848
1656681900$23.72$23.72$23.64$23.6541,131$23.605478
1656699360$23.72$23.7575$23.70$23.7442237,685$23.665261
1656667920$23.72$23.73$23.72$23.733,402$23.64001
1656679620$23.72$23.75$23.67$23.6749,067$23.586728
1656688920$23.72$23.77$23.7101$23.72194,358$23.717662
1656668220$23.72$23.76$23.72$23.752,815$23.643181
1656697440$23.72$23.76$23.69$23.76322,295$23.658743
1656688560$23.72$23.85$23.7126$23.8351,032,773$23.714256
1656689880$23.72$23.75$23.69$23.725292,342$23.715188
1656671460$23.72$23.72$23.71$23.713,463$23.677134
1656689460$23.72$23.735$23.66$23.6966392,828$23.714722
1656667800$23.71$23.72$23.71$23.721,400$23.63949
1656671520$23.71$23.72$23.71$23.714,172$23.677251
1656681420$23.71$23.7396$23.71$23.7316,106$23.600852
1656688200$23.71$23.72$23.59$23.6101639,363$23.714062
1656670440$23.71$23.71$23.71$23.71103$23.665571
1656697200$23.71$23.76$23.6501$23.745462,307$23.657864
1656688980$23.71$23.745$23.67$23.695448,323$23.717614
1656698760$23.7099$23.77$23.70$23.76283,043$23.664826
1656688440$23.7065$23.75$23.65$23.68490,216$23.71315
1656680640$23.70$23.70$23.66$23.6626,504$23.596257
1656670320$23.70$23.71$23.69$23.698,823$23.665432
1656667740$23.70$23.72$23.70$23.712,124$23.639332
1656670140$23.70$23.70$23.69$23.702,221$23.66515
1656680040$23.70$23.70$23.65$23.688,763$23.589151
1656681060$23.70$23.74$23.70$23.7414,697$23.598084
1656690540$23.70$23.71$23.63$23.6408285,081$23.715893
1656690420$23.70$23.76$23.67$23.7416409,753$23.715981
1656681180$23.70$23.72$23.70$23.7215,523$23.599312
1656668400$23.70$23.70$23.66$23.669,108$23.644832
1656670380$23.70$23.73$23.70$23.713,135$23.665558
1656681360$23.70$23.73$23.70$23.7219,362$23.600462
1656690000$23.70$23.7963$23.68$23.79417,707$23.715239
1656670080$23.70$23.71$23.68$23.703,600$23.665073
1656671580$23.70$23.70$23.69$23.693,419$23.677304
1656679800$23.6999$23.70$23.64$23.6410,706$23.587606
1656697140$23.695$23.77$23.67$23.7001763,319$23.657694
1656689040$23.6903$23.70$23.58$23.68789,788$23.716879
1656679560$23.69$23.72$23.69$23.7241,140$23.585135
1656682380$23.69$23.78$23.62$23.651,300,088$23.715415
1656671640$23.69$23.69$23.67$23.686,754$23.677327
1656680400$23.69$23.7401$23.64$23.7258,976$23.591682
1656665880$23.69$23.69$23.68$23.695,934$23.590131
1656674940$23.69$23.70$23.68$23.6812,622$23.646274
1656689820$23.69$23.72$23.665$23.72394,846$23.715157
1656671760$23.69$23.69$23.66$23.666,778$23.677313
1656678960$23.69$23.71$23.66$23.6716,330$23.580688
1656668880$23.69$23.73$23.68$23.733,206$23.644611
1656670200$23.69$23.69$23.67$23.673,066$23.665186
1656689520$23.69$23.74$23.64$23.675430,718$23.714611
1656664800$23.69$23.70$23.69$23.695,123$23.563168
1656664860$23.68$23.69$23.65$23.664,281$23.564391
1656681000$23.68$23.72$23.68$23.70525,335$23.597697
1656665940$23.68$23.68$23.64$23.653,805$23.59066
1656675120$23.68$23.68$23.67$23.683,930$23.646499
1656666300$23.68$23.75$23.66$23.759,331$23.595552
1656675000$23.68$23.70$23.68$23.693,427$23.64635
1656668520$23.68$23.69$23.67$23.687,937$23.645288
1656679500$23.68$23.68$23.65$23.6833,184$23.583971
1656665820$23.68$23.69$23.66$23.672,652$23.589239
1656688380$23.68$23.7505$23.675$23.7101558,235$23.713175
1656665460$23.68$23.68$23.65$23.6515,516$23.586622
1656665400$23.68$23.69$23.67$23.6919,622$23.58423
1656682920$23.68$23.87$23.65$23.72091,313,455$23.57939
1656675060$23.68$23.68$23.65$23.6620,049$23.646436
1656688500$23.6765$23.7699$23.66$23.7201522,131$23.713227
1656698880$23.675$23.70$23.62$23.625326,357$23.664845
1656689100$23.6701$23.69$23.61$23.64312,804$23.716632
1656690360$23.67$23.70$23.64$23.69163,541$23.715951
1656670260$23.67$23.68$23.66$23.681,926$23.665191
1656671700$23.67$23.69$23.67$23.693,224$23.677337
1656689580$23.67$23.75$23.67$23.745262,097$23.714624
1656668580$23.67$23.67$23.65$23.654,952$23.645363
1656668460$23.67$23.70$23.67$23.683,467$23.644967
1656679020$23.67$23.67$23.61$23.6218,161$23.580941
1656679680$23.67$23.68$23.659$23.679614,702$23.587002
1656679980$23.67$23.72$23.6699$23.7046,758$23.58898
1656678840$23.67$23.73$23.67$23.7363,351$23.578398
1656680700$23.67$23.69$23.64$23.6519,492$23.596571
1656684840$23.67$23.735$23.535$23.56892,153$23.907278
1656665760$23.67$23.68$23.66$23.683,350$23.588814
1656679440$23.67$23.68$23.65$23.6833,525$23.583357
1656680100$23.67$23.67$23.64$23.6612,848$23.589331
1656679740$23.67$23.6996$23.66$23.699621,742$23.587413
1656685200$23.67$23.70$23.55$23.56621,886$23.886301
1656665580$23.67$23.67$23.64$23.642,988$23.587644
1656675180$23.67$23.67$23.63$23.6317,250$23.646628
1656699240$23.665$23.76$23.665$23.76660,077$23.664893
1656685020$23.6646$23.68$23.51$23.515519,076$23.897237
1656699000$23.6635$23.69$23.62$23.635118,320$23.664828
1656665520$23.66$23.68$23.66$23.674,787$23.587288
1656668820$23.66$23.69$23.65$23.693,984$23.644446
1656693120$23.66$23.695$23.64$23.65347,379$23.685898
1656682020$23.66$23.66$23.62$23.6340,282$23.606353
1656668760$23.66$23.66$23.64$23.652,491$23.644337
1656666000$23.66$23.67$23.63$23.648,699$23.591531
1656692700$23.66$23.68$23.59$23.6043330,014$23.68679
1656665040$23.66$23.66$23.65$23.662,116$23.569089
1656690300$23.6579$23.725$23.632$23.6708347,816$23.716025
1656665700$23.65$23.68$23.65$23.664,197$23.588324
1656668700$23.65$23.65$23.63$23.6429,851$23.644321
1656664740$23.65$23.69$23.65$23.694,065$23.561415
1656671820$23.65$23.65$23.62$23.638,940$23.677073
1656692460$23.65$23.67$23.5823$23.5935417,584$23.687495
1656674820$23.65$23.65$23.63$23.642,967$23.645993
1656693180$23.65$23.65$23.59$23.5975273,150$23.685727
1656675300$23.65$23.65$23.61$23.6215,400$23.646504
1656675540$23.65$23.65$23.59$23.5920,297$23.646073
1656679320$23.65$23.66$23.62$23.6611,104$23.582386
1656678780$23.65$23.68$23.64$23.6555,871$23.576248
1656680160$23.65$23.66$23.63$23.6521,186$23.589615
1656664980$23.65$23.68$23.65$23.677,862$23.568595
1656680940$23.65$23.67$23.65$23.6722,965$23.597173
1656664920$23.65$23.66$23.63$23.6612,213$23.566894
1656665100$23.65$23.65$23.60$23.6027,071$23.571929
1656692940$23.6499$23.65$23.6008$23.6375145,898$23.686134
1656679380$23.6496$23.659$23.638$23.65922,150$23.582728
1656690600$23.645$23.6599$23.51$23.5399932,233$23.714519
1656696780$23.6401$23.6539$23.59$23.6181299,400$23.657767
1656681960$23.64$23.66$23.63$23.65103,256$23.606147
1656679260$23.64$23.65$23.63$23.6535,462$23.582231
1656675240$23.64$23.66$23.63$23.662,958$23.646634
1656680760$23.64$23.65$23.619$23.6513,829$23.596673
1656679860$23.64$23.65$23.63$23.637,616$23.587699
1656674880$23.64$23.69$23.64$23.6918,464$23.645983
1656680820$23.64$23.64$23.62$23.6210,732$23.596745
1656674700$23.64$23.65$23.63$23.636,909$23.646005
1656674640$23.64$23.64$23.62$23.621,688$23.646027
1656680220$23.64$23.661$23.62$23.6215,936$23.589774
1656671880$23.64$23.64$23.63$23.642,441$23.677003
1656684960$23.64$23.72$23.61$23.665605,637$23.900417
1656682140$23.64$23.64$23.58$23.5936,230$23.607819
1656682440$23.64$23.655$23.44$23.4997805,534$23.690939
1656699060$23.64$23.6563$23.60$23.62269,979$23.66475
1656666060$23.64$23.64$23.57$23.5916,734$23.591657
1656665220$23.64$23.64$23.64$23.64679$23.573319
1656696720$23.64$23.6499$23.60$23.64870,179$23.657864
1656668640$23.64$23.65$23.62$23.6471,852$23.644589
1656666180$23.64$23.67$23.64$23.6517,935$23.593664
1656665340$23.64$23.67$23.64$23.6728,351$23.58076
1656665640$23.64$23.66$23.64$23.66773$23.587756
1656688320$23.6399$23.7499$23.595$23.6722644,637$23.713166
1656693000$23.635$23.66$23.60$23.62268,032$23.686005
1656664680$23.63$23.63$23.60$23.601,112$23.559993
1656674760$23.63$23.64$23.63$23.642,094$23.64599
1656675420$23.63$23.64$23.63$23.631,750$23.646412
1656679200$23.63$23.67$23.61$23.6524,661$23.581678
1656680880$23.63$23.69$23.63$23.6517,921$23.596928
1656671940$23.63$23.64$23.62$23.624,220$23.676836
1656674460$23.63$23.63$23.60$23.6210,550$23.646386
1656679920$23.63$23.65$23.62$23.6514,188$23.58785
1656675480$23.63$23.67$23.63$23.662,278$23.646416
1656666240$23.63$23.68$23.63$23.684,467$23.59406
1656689160$23.63$23.645$23.56$23.61410,116$23.716107
1656665280$23.63$23.65$23.63$23.6423,263$23.576324
1656664140$23.63$23.63$23.62$23.6219,402$23.540393
1656698940$23.625$23.68$23.6212$23.6667116,568$23.664837
1656685440$23.625$23.72$23.57$23.58519,737$23.877664
1656664200$23.62$23.64$23.61$23.6126,744$23.547127
1656693060$23.62$23.6765$23.61$23.655242,943$23.685932
1656680340$23.62$23.6896$23.61$23.689633,514$23.590313
1656689220$23.62$23.64$23.58$23.6101308,593$23.71574
1656664260$23.62$23.64$23.61$23.629,554$23.549683
1656682080$23.62$23.66$23.60$23.64247,145$23.607803
1656675360$23.62$23.65$23.62$23.637,288$23.646421
1656672180$23.62$23.62$23.59$23.604,107$23.674862
1656674520$23.62$23.62$23.61$23.6117,550$23.646157
1656679140$23.62$23.63$23.61$23.6214,462$23.581332
1656679080$23.62$23.63$23.61$23.6226,781$23.581205
1656692400$23.62$23.66$23.575$23.6599347,333$23.687722
1656699180$23.62$23.67$23.615$23.665210,972$23.664682
1656689400$23.62$23.73$23.61$23.72474,894$23.714785
1656689340$23.62$23.625$23.55$23.61340,673$23.714997
1656685380$23.62$23.67$23.56$23.6213325,151$23.879828
1656696840$23.6196$23.64$23.57$23.58343,667$23.657636
1656689280$23.615$23.6799$23.59$23.63317,779$23.715465
1656699120$23.6116$23.64$23.61$23.62135,502$23.664716
1656665160$23.61$23.62$23.60$23.6214,552$23.573221
1656664560$23.61$23.61$23.57$23.5834,657$23.559392
1656680280$23.61$23.62$23.59$23.6169,877$23.589958
1656663840$23.61$23.63$23.60$23.6017,973$23.523165
1656664080$23.61$23.62$23.59$23.622,903$23.534667
1656692760$23.61$23.63$23.60$23.605201,916$23.686664
1656674400$23.61$23.63$23.58$23.6048,710$23.64653
1656672000$23.61$23.61$23.56$23.5611,405$23.676028
1656688260$23.61$23.64$23.565$23.6335518,684$23.713375
1656674580$23.61$23.64$23.61$23.647,617$23.646044
1656692580$23.61$23.6367$23.58$23.5842270,102$23.687124
1656674220$23.61$23.61$23.60$23.606,540$23.647701
1656674160$23.61$23.62$23.60$23.606,557$23.647847
1656682320$23.61$23.72$23.50$23.701,384,686$23.716648
1656673920$23.61$23.62$23.59$23.597,320$23.648681
1656697080$23.6082$23.73$23.59$23.70829,349$23.657314
1656692820$23.605$23.6499$23.57$23.59280,990$23.686458
1656694380$23.605$23.605$23.54$23.5599273,548$23.678314
1656682200$23.60$23.855$23.58$23.8351,252,275$23.743857
1656672120$23.60$23.60$23.60$23.6013,596$23.675064
1656664320$23.60$23.61$23.59$23.6124,029$23.553365
1656666120$23.60$23.67$23.60$23.678,063$23.591919
1656673980$23.60$23.60$23.57$23.587,967$23.64842
1656697020$23.60$23.6168$23.57$23.608149,094$23.657153
1656675600$23.60$23.60$23.54$23.5520,994$23.645178
1656674280$23.60$23.63$23.55$23.5519,612$23.647097
1656664380$23.60$23.60$23.57$23.5716,890$23.555439
1656692880$23.5999$23.65$23.57$23.64431,077$23.68621
1656693240$23.595$23.60$23.52$23.55422,342$23.685225
1656673800$23.59$23.59$23.59$23.595,281$23.650707
1656673500$23.59$23.59$23.54$23.5618,936$23.651887
1656672240$23.59$23.59$23.56$23.563,269$23.674629
1656664020$23.59$23.61$23.59$23.6015,639$23.533592
1656664500$23.59$23.61$23.59$23.6116,300$23.557375
1656663900$23.59$23.59$23.53$23.5523,194$23.526743
1656674040$23.59$23.59$23.57$23.5711,670$23.648345
1656692520$23.59$23.62$23.58$23.6101235,871$23.687311
1656694320$23.585$23.61$23.56$23.6002259,109$23.678569
1656696660$23.5801$23.65$23.5628$23.63377,193$23.6581
1656673740$23.58$23.59$23.57$23.5810,008$23.65089
1656672060$23.58$23.62$23.58$23.624,301$23.675752
1656673860$23.58$23.62$23.53$23.6139,650$23.648873
1656692640$23.58$23.67$23.57$23.6596369,286$23.686958
1656685500$23.58$23.59$23.44$23.495685,310$23.873025
1656694500$23.58$23.61$23.54$23.54301,208$23.67794
1656664620$23.58$23.62$23.58$23.623,448$23.559799
1656685140$23.58$23.702$23.572$23.665633,440$23.889206
1656696900$23.58$23.61$23.54$23.55458,978$23.657331
1656693360$23.575$23.60$23.56$23.57135,075$23.684793
1656693420$23.5727$23.585$23.501$23.501186,943$23.684573
1656696600$23.57$23.61$23.55$23.5849478,089$23.658231
1656672300$23.57$23.58$23.56$23.5713,904$23.673662
1656685320$23.57$23.68$23.57$23.63558,749$23.881451
1656663780$23.57$23.62$23.55$23.6123,505$23.514358
1656673680$23.57$23.59$23.57$23.582,579$23.651298
1656673440$23.57$23.60$23.55$23.5827,518$23.652841
1656683100$23.5699$23.84$23.52$23.821,053,527$23.603768
1656684900$23.56$23.66$23.5314$23.65671,887$23.903223
1656685260$23.56$23.61$23.52$23.57413,007$23.883908
1656673560$23.56$23.58$23.54$23.567,249$23.651484
1656678060$23.56$23.59$23.56$23.5737,667$23.577383
1656672360$23.56$23.56$23.52$23.528,313$23.672864
1656672660$23.56$23.56$23.54$23.545,612$23.669248
1656696540$23.56$23.5699$23.53$23.561190,406$23.658543
1656674340$23.56$23.64$23.56$23.626,639$23.646998
1656678120$23.56$23.56$23.51$23.5118,262$23.577084
1656687420$23.5585$23.6499$23.53$23.531,172,758$23.731612
1656694440$23.5501$23.59$23.5499$23.575150,812$23.678186
1656672780$23.55$23.55$23.51$23.5114,014$23.667941
1656693300$23.55$23.58$23.51$23.5701254,804$23.684913
1656692340$23.55$23.66$23.535$23.6199730,741$23.687943
1656674100$23.55$23.60$23.55$23.608,084$23.647976
1656673260$23.55$23.56$23.53$23.5311,893$23.65743
1656664440$23.55$23.57$23.55$23.577,856$23.555595
1656673620$23.55$23.58$23.55$23.571,351$23.651416
1656688020$23.55$23.595$23.46$23.5251542,580$23.714919
1656696960$23.55$23.62$23.54$23.61232,244$23.657226
1656678540$23.55$23.57$23.49$23.4928,070$23.575102
1656682860$23.545$23.78$23.52$23.69991,547,763$23.560242
1656694260$23.54$23.5999$23.54$23.5961289,729$23.67875
1656694560$23.54$23.5505$23.47$23.49360,776$23.677424
1656663960$23.54$23.59$23.54$23.5925,897$23.529341
1656672720$23.54$23.55$23.54$23.551,600$23.669112
1656673320$23.54$23.55$23.49$23.4930,804$23.654691
1656678720$23.54$23.65$23.53$23.6573,417$23.575019
1656675660$23.54$23.56$23.50$23.5455,116$23.641881
1656690660$23.54$23.5635$23.441$23.4501578,278$23.71323
1656672540$23.54$23.54$23.51$23.534,098$23.670016
1656675720$23.54$23.57$23.53$23.538,903$23.641448
1656672600$23.53$23.56$23.53$23.562,518$23.669742
1656687480$23.53$23.57$23.48$23.49568,236$23.730137
1656678180$23.53$23.54$23.50$23.5129,135$23.576573
1656673380$23.53$23.56$23.53$23.5612,192$23.653905
1656663720$23.53$23.58$23.53$23.5866,377$23.502918
1656694200$23.53$23.57$23.5101$23.545464,338$23.679014
1656673080$23.53$23.53$23.49$23.497,134$23.661876
1656676800$23.53$23.8488$23.1712$23.36452,564$23.597142
1656692220$23.525$23.54$23.49$23.5186296,135$23.689067
1656696480$23.52$23.57$23.5195$23.57426,149$23.658699
1656673200$23.52$23.56$23.50$23.5537,117$23.658257
1656678480$23.52$23.56$23.52$23.5614,485$23.575355
1656672420$23.52$23.53$23.52$23.5210,704$23.671809
1656688080$23.52$23.79$23.49$23.7251,206,564$23.714432
1656672480$23.52$23.52$23.50$23.5110,244$23.670428
1656675780$23.52$23.53$23.50$23.5020,235$23.640266
1656677880$23.52$23.52$23.51$23.523,329$23.578364
1656673020$23.52$23.56$23.51$23.557,225$23.662543
1656678000$23.52$23.561$23.49$23.56127,807$23.577475
1656677940$23.52$23.52$23.51$23.5222,390$23.577992
1656677700$23.51$23.51$23.50$23.5092,234$23.579381
1656672960$23.51$23.51$23.46$23.5012,209$23.663139
1656673140$23.51$23.51$23.46$23.508,971$23.660846
1656672900$23.51$23.51$23.50$23.513,372$23.664632
1656678240$23.51$23.52$23.51$23.515,195$23.576474
1656692280$23.51$23.55$23.4801$23.5499370,022$23.688523
1656685080$23.51$23.58$23.44$23.5701667,147$23.892161
1656677640$23.5096$23.51$23.50$23.5120,617$23.581468
1656677580$23.50$23.51$23.50$23.516,126$23.581923
1656675900$23.50$23.50$23.46$23.4817,496$23.638497
1656677520$23.50$23.50$23.48$23.5023,483$23.582063
1656686940$23.50$23.52$23.39$23.46645,850$23.756718
1656678300$23.50$23.51$23.46$23.4623,866$23.575913
1656693840$23.50$23.5001$23.4501$23.4667150,987$23.681595
1656685560$23.50$23.5001$23.34$23.40737,208$23.867044
1656693480$23.50$23.505$23.4227$23.47409,618$23.683797
1656672840$23.50$23.52$23.50$23.5128,839$23.665036
1656693780$23.4968$23.50$23.425$23.49295,065$23.681849
1656682500$23.49$23.52$23.282$23.30909,866$23.652861
1656695760$23.49$23.4999$23.435$23.4436349,817$23.663723
1656677400$23.49$23.50$23.47$23.477,649$23.583325
1656675840$23.49$23.52$23.49$23.507,006$23.639759
1656677340$23.49$23.50$23.49$23.4922,858$23.583583
1656696360$23.49$23.50$23.4435$23.465116,828$23.659454
1656677820$23.49$23.53$23.49$23.5229,863$23.57843
1656677760$23.49$23.50$23.49$23.4916,576$23.578975
1656678420$23.49$23.52$23.49$23.519,059$23.57547
1656687540$23.485$23.4899$23.43$23.45301,809$23.729101
1656694620$23.4801$23.49$23.44$23.48330,566$23.67687
1656678600$23.48$23.49$23.46$23.4819,002$23.574594
1656685740$23.48$23.485$23.36$23.388428,933$23.855594
1656677160$23.48$23.48$23.46$23.4834,240$23.586881
1656678660$23.48$23.53$23.48$23.537,996$23.574435
1656696300$23.48$23.495$23.43$23.4899200,296$23.659626
1656686880$23.48$23.5265$23.45$23.4933978,135$23.759573
1656677100$23.48$23.49$23.465$23.4720,454$23.588107
1656694140$23.4799$23.54$23.475$23.53407,049$23.679551
1656693660$23.475$23.50$23.46$23.475161,231$23.682631
1656675960$23.47$23.49$23.47$23.4716,489$23.637339
1656693720$23.47$23.5099$23.455$23.50140,797$23.682391
1656677280$23.47$23.49$23.47$23.4948,504$23.584217
1656663660$23.47$23.55$23.47$23.5515,087$23.461891
1656677220$23.47$23.48$23.45$23.4633,528$23.585635
1656677460$23.47$23.50$23.46$23.5020,456$23.582695
1656694680$23.47$23.47$23.37$23.375545,875$23.675658
1656676020$23.47$23.47$23.41$23.4623,033$23.635219
1656693540$23.4684$23.49$23.4301$23.44192,705$23.683428
1656678360$23.46$23.52$23.46$23.5210,795$23.575625
1656696420$23.46$23.54$23.4594$23.52322,039$23.659074
1656693900$23.46$23.46$23.41$23.42218,997$23.681142
1656663360$23.46$23.46$23.43$23.4511,827$23.451017
1656696060$23.46$23.4903$23.43$23.46140,370$23.660767
1656663480$23.46$23.47$23.43$23.4516,167$23.453326
1656696120$23.455$23.4599$23.4096$23.42166,284$23.660464
1656691020$23.455$23.46$23.375$23.4282279,674$23.706418
1656690720$23.4525$23.51$23.428$23.45435,743$23.71218
1656696240$23.45$23.485$23.4485$23.4767150,474$23.659916
1656696000$23.45$23.46$23.41$23.46177,255$23.660971
1656663300$23.45$23.47$23.44$23.4614,029$23.452026
1656695820$23.45$23.4599$23.34$23.35605,465$23.662423
1656663420$23.45$23.48$23.45$23.469,322$23.455476
1656663600$23.45$23.47$23.45$23.479,163$23.454778
1656687000$23.45$23.46$23.29$23.31719,679$23.752848
1656694080$23.45$23.48$23.42$23.4706215,405$23.68012
1656663540$23.45$23.47$23.45$23.465,182$23.453631
1656676080$23.45$23.46$23.43$23.4313,489$23.634113
1656694020$23.4492$23.4561$23.43$23.445131,001$23.680549
1656692160$23.448$23.53$23.4301$23.53587,569$23.689523
1656690780$23.4422$23.46$23.39$23.425311,431$23.711295
1656693600$23.44$23.482$23.435$23.475278,171$23.682906
1656687600$23.44$23.44$23.3501$23.39513,507$23.726913
1656677040$23.44$23.48$23.43$23.4725,909$23.588838
1656695940$23.4383$23.49$23.41$23.46287,335$23.661279
1656695700$23.435$23.505$23.42$23.495431,499$23.664274
1656691080$23.43$23.44$23.37$23.3982176,263$23.70592
1656690960$23.43$23.4699$23.40$23.4599557,246$23.707197
1656676980$23.4201$23.44$23.42$23.4418,298$23.589929
1656663240$23.42$23.45$23.42$23.441,710$23.442082
1656696180$23.42$23.48$23.40$23.4523202,605$23.660134
1656676920$23.42$23.42$23.39$23.4256,471$23.59087
1656690840$23.42$23.42$23.36$23.375492,300$23.709749
1656687960$23.42$23.5488$23.41$23.5487679,954$23.716148
1656691200$23.42$23.44$23.3724$23.39195,441$23.704431
1656676140$23.42$23.43$23.39$23.3917,593$23.63216
1656695640$23.415$23.44$23.39$23.435236,078$23.664963
1656687720$23.415$23.47$23.35$23.3712385,820$23.724103
1656693960$23.415$23.47$23.4135$23.4599172,137$23.680809
1656691860$23.41$23.41$23.34$23.3701280,598$23.693324
1656676440$23.41$23.43$23.41$23.426,705$23.622752
1656676500$23.41$23.42$23.39$23.3917,148$23.621206
1656691800$23.40$23.43$23.37$23.41485,955$23.694202
1656692040$23.40$23.45$23.3733$23.385357,870$23.691102
1656676260$23.40$23.40$23.38$23.4049,489$23.626138
1656695460$23.40$23.405$23.33$23.3732330,858$23.666171
1656685620$23.40$23.46$23.34$23.39606,668$23.862049
1656694920$23.40$23.41$23.322$23.33230,865$23.672296
1656691620$23.40$23.4295$23.3496$23.384335,670$23.696899
1656676320$23.40$23.41$23.39$23.3910,819$23.625122
1656682680$23.40$23.4488$23.22$23.27890,703$23.562785
1656691140$23.3985$23.44$23.335$23.42315,735$23.704978
1656687240$23.3901$23.45$23.37$23.385676,742$23.739345
1656685680$23.39$23.49$23.39$23.4799478,814$23.85868
1656691740$23.39$23.445$23.39$23.4012383,079$23.695522
1656691680$23.39$23.4099$23.36$23.3993148,244$23.696471
1656676200$23.39$23.43$23.38$23.4012,004$23.630963
1656676560$23.39$23.39$23.37$23.3719,564$23.619307
1656676380$23.39$23.42$23.39$23.4219,633$23.623349
1656691260$23.39$23.40$23.31$23.36415,064$23.703046
1656685800$23.39$23.455$23.32$23.33658,474$23.85028
1656687660$23.385$23.47$23.385$23.418339,650$23.725632
1656687780$23.38$23.405$23.30$23.34331,465$23.722526
1656690900$23.38$23.44$23.35$23.435366,898$23.708625
1656687300$23.38$23.4099$23.30$23.3501515,463$23.736705
1656692100$23.38$23.45$23.35$23.44183,132$23.690629
1656695520$23.375$23.3799$23.35$23.35101,752$23.665925
1656695400$23.37$23.42$23.35$23.4096244,971$23.666957
1656694740$23.37$23.40$23.32$23.32490,520$23.674424
1656691920$23.37$23.395$23.3522$23.3534178,436$23.692803
1656676620$23.37$23.37$23.29$23.3029,306$23.615455
1656676860$23.37$23.45$23.08$23.4127,355$23.594331
1656676740$23.36$23.41$23.36$23.4015,422$23.610605
1656682800$23.36$23.566$23.34$23.551,240,125$23.54306
1656687360$23.36$23.58$23.34$23.56835,328$23.733796
1656691980$23.3569$23.44$23.35$23.395326,317$23.69196
1656691500$23.3507$23.37$23.33$23.3412256,941$23.698745
1656691320$23.35$23.36$23.285$23.2908366,365$23.701688
1656695580$23.35$23.42$23.35$23.415239,624$23.665416
1656691560$23.35$23.43$23.35$23.395314,817$23.697872
1656695880$23.35$23.44$23.33$23.435299,314$23.661748
1656694860$23.3414$23.40$23.34$23.395290,905$23.67287
1656687900$23.34$23.435$23.3201$23.42410,546$23.71808
1656695340$23.33$23.3774$23.33$23.365254,976$23.667518
1656682620$23.33$23.42$23.31$23.3951,180,694$23.585062
1656694980$23.33$23.35$23.30$23.3066258,440$23.671576
1656687840$23.33$23.36$23.2617$23.3507527,891$23.719768
1656685860$23.32$23.35$23.25$23.29910,174$23.841781
1656686820$23.32$23.48$23.295$23.48795,529$23.7634
1656695160$23.32$23.345$23.3064$23.315376,635$23.669146
1656695100$23.317$23.36$23.31$23.33219,125$23.670179
1656686700$23.31$23.36$23.21$23.28678,496$23.77078
1656695220$23.31$23.33$23.29$23.315143,781$23.668731
1656694800$23.31$23.37$23.31$23.35323,666$23.673551
1656695280$23.31$23.36$23.2974$23.335220,714$23.668146
1656695040$23.3057$23.3599$23.29$23.32292,343$23.670752
1656691440$23.305$23.37$23.29$23.36293,601$23.699567
1656682560$23.30$23.33$23.195$23.3257721,148$23.617289
1656687060$23.30$23.3294$23.2213$23.285623,443$23.748696
1656687180$23.30$23.392$23.2884$23.392561,467$23.74235
1656676680$23.29$23.35$23.29$23.3530,513$23.6119
1656691380$23.29$23.3241$23.26$23.31291,393$23.700577
1656685920$23.28$23.35$23.25$23.29560,895$23.836769
1656685980$23.28$23.3087$23.25$23.25372,962$23.83339
1656686760$23.28$23.35$23.20$23.3197430,735$23.767705
1656687120$23.28$23.295$23.185$23.29481,554$23.745372
1656682740$23.27$23.4384$23.26$23.36709,584$23.548497
1656686100$23.27$23.33$23.20$23.2501553,326$23.820741
1656686040$23.25$23.31$23.18$23.2701835,185$23.825599
1656686160$23.25$23.28$23.202$23.25261,626$23.818337
1656686220$23.2499$23.25$23.16$23.1854529,891$23.813162
1656686580$23.2401$23.33$23.22$23.2275661,748$23.778695
1656686640$23.23$23.335$23.21$23.305417,697$23.775569
1656686520$23.205$23.33$23.1957$23.251,112,414$23.783719
1656686280$23.1807$23.22$23.14$23.16432,555$23.808894
1656686400$23.18$23.205$23.10$23.1417464,511$23.798277
1656686340$23.16$23.23$23.13$23.18606,987$23.803005
1656686460$23.14$23.21$23.12$23.208627,584$23.792255