TSLA Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614936060$612.00$612.00$612.00$612.00100$612.08886
1614936120$612.50$612.50$612.50$612.50220$612.334347
1614936180$612.80$612.80$612.80$612.80100$612.411657
1614936240$613.00$613.00$613.00$613.00287$612.558798
1614936300$613.00$613.00$613.00$613.00200$612.663919
1614936420$612.00$612.00$612.00$612.001,442$612.43221
1614936480$612.00$612.06$612.00$612.061,656$612.275607
1614936540$612.00$612.00$612.00$612.002,170$612.205219
1614936600$612.00$612.00$612.00$612.00581$612.18739
1614936660$612.00$612.05$612.00$612.053,667$612.13668
1614936720$612.05$612.05$612.05$612.05341$612.132596
1614936780$612.06$612.06$612.05$612.05300$612.129343
1614936840$612.00$612.00$611.80$611.802,298$612.101021
1614936900$610.85$610.85$610.85$610.85160$612.06672
1614936960$611.20$611.74$611.20$611.74340$612.050565
1614937080$612.06$612.12$612.06$612.121,612$612.049862
1614937260$611.48$611.48$611.48$611.48782$612.032208
1614937740$611.00$611.00$611.00$611.00239$611.973105
1614937800$610.11$610.11$610.11$610.11200$611.913887
1614937920$609.20$609.20$609.00$609.00587$611.754883
1614937980$607.50$608.96$607.00$607.001,017$611.467066
1614938040$607.54$607.54$607.54$607.54198$611.43403
1614938100$608.18$608.18$608.01$608.01200$611.369177
1614938160$608.12$608.12$608.12$608.12125$611.340221
1614938280$607.13$607.13$605.00$605.001,279$611.004789
1614938340$606.03$606.03$606.03$606.03100$610.958028
1614938400$606.04$606.04$606.04$606.04169$610.853526
1614938460$606.50$606.50$606.50$606.50100$610.775655
1614938520$605.00$606.03$604.00$604.001,532$610.431811
1614938580$604.98$606.00$604.98$606.001,334$610.253613
1614938640$605.95$606.00$605.34$605.342,335$610.031428
1614938700$605.89$606.00$605.89$606.00933$609.889336
1614938820$606.00$607.00$606.00$607.00491$609.802272
1614938940$607.11$607.11$607.11$607.11100$609.764307
1614939180$607.81$609.00$607.81$609.00226$609.661504
1614939300$609.00$609.00$609.00$609.00312$609.65086
1614939360$609.78$609.78$609.78$609.78118$609.652589
1614939660$611.00$611.03$611.00$611.03293$609.676483
1614939720$610.50$610.50$610.50$610.50200$609.687732
1614939960$610.02$610.02$610.00$610.00224$609.708707
1614940020$610.00$610.00$610.00$610.00105$609.712131
1614940080$610.00$610.00$610.00$610.00100$609.713778
1614940260$609.00$609.00$609.00$609.00150$609.709176
1614940560$609.00$609.56$609.00$609.50488$609.689164
1614940800$609.86$610.20$609.86$610.20390$609.695999
1614941040$609.79$609.79$609.79$609.79309$609.701453
1614941100$609.00$609.05$608.00$608.001,537$609.662718
1614941160$607.50$607.50$607.00$607.50532$609.639232
1614941220$607.55$607.55$607.55$607.55100$609.626927
1614941400$608.35$608.35$608.35$608.35100$609.613302
1614941700$610.00$610.00$610.00$610.00194$609.599922
1614941880$609.89$609.99$609.89$609.99288$609.603236
1614942120$609.50$609.50$609.50$609.50108$609.599599
1614942180$609.52$609.52$609.52$609.52111$609.596836
1614942300$609.22$609.52$609.22$609.52341$609.589815
1614942600$609.52$609.52$609.50$609.501,000$609.588014
1614942660$609.50$609.50$609.50$609.50100$609.58774
1614942720$609.99$610.01$609.99$610.01200$609.593631
1614942780$610.99$611.54$610.99$611.54439$609.629266
1614942840$611.99$613.00$611.98$613.002,575$609.730758
1614942900$612.86$613.40$612.86$613.40577$609.783438
1614942960$613.39$613.97$613.39$613.97330$609.826282
1614943020$613.97$613.99$612.75$612.753,600$610.012137
1614943080$612.28$613.48$612.28$613.481,092$610.061864
1614943140$612.54$613.50$612.54$613.50642$610.10052
1614943380$612.18$613.00$612.18$613.00492$610.14394
1614943440$613.48$613.48$613.48$613.48100$610.155015
1614943620$613.50$614.00$613.50$614.00799$610.223097
1614943680$613.79$613.79$613.79$613.79100$610.249038
1614943740$613.70$614.21$613.70$614.212,542$610.360848
1614943800$614.47$614.47$614.47$614.47393$610.39708
1614943860$614.47$615.00$614.00$615.001,307$610.46091
1614943980$614.85$615.00$614.85$615.00365$610.51382
1614944040$615.56$615.56$615.56$615.56249$610.552215
1614944100$615.80$617.00$615.80$617.00761$610.636207
1614944220$618.00$618.00$618.00$618.00100$610.726011
1614944280$617.90$618.00$617.90$618.001,094$610.831488
1614944340$619.00$620.00$619.00$619.99816$611.06129
1614944400$619.89$620.00$619.89$620.00200$611.148224
1614944460$619.70$620.00$619.70$620.002,205$611.349436
1614944520$619.86$619.86$616.10$619.517,445$611.833434
1614944580$619.19$620.80$619.19$620.335,972$612.296306
1614944640$619.99$620.57$619.99$620.12500$612.380516
1614944700$619.40$619.48$619.40$619.48328$612.41503
1614944760$618.42$619.00$618.42$619.00627$612.501182
1614944820$618.05$618.05$617.80$617.80300$612.533012
1614944880$616.59$616.59$616.59$616.59112$612.550658
1614945000$618.60$618.60$618.60$618.60200$612.609369
1614945120$618.49$618.49$618.49$618.49100$612.642755
1614945300$616.99$616.99$616.68$616.68200$612.698988
1614945360$616.67$616.67$616.67$616.67253$612.720346
1614945480$615.49$615.49$615.49$615.49105$612.749045
1614945600$615.25$615.25$612.10$612.516,420$612.844749
1614945660$612.41$612.41$608.20$611.5019,604$612.470601
1614945720$612.00$612.84$609.00$610.006,690$612.397972
1614945780$610.30$610.99$610.00$610.50800$612.368531
1614945840$610.23$610.59$610.10$610.313,814$612.308651
1614945900$610.44$611.98$610.00$610.803,095$612.263523
1614945960$611.00$611.00$609.69$610.001,913$612.215384
1614946020$610.00$610.98$610.00$610.033,573$612.171935
1614946080$609.90$609.90$608.01$608.011,917$612.106409
1614946140$608.00$608.52$608.00$608.524,402$611.989158
1614946200$608.535$609.10$608.50$609.002,274$611.935699
1614946260$609.06$609.06$608.76$609.001,381$611.891396
1614946320$608.60$609.70$608.10$609.704,586$611.806145
1614946380$609.75$610.98$609.75$610.003,853$611.763348
1614946440$609.98$610.00$609.98$610.003,015$611.732489
1614946500$610.35$610.35$610.35$610.35200$611.723539
1614946560$610.50$611.00$610.50$611.004,038$611.705141
1614946620$610.89$611.00$610.89$611.00691$611.699068
1614946740$611.00$611.06$611.00$611.05310$611.692298
1614946800$610.75$610.75$610.75$610.75100$611.688622
1614946920$611.00$611.30$610.88$611.301,695$611.679442
1614946980$611.45$612.85$611.45$612.646,782$611.693797
1614947040$612.40$613.31$612.40$613.314,565$611.722843
1614947100$613.48$614.96$613.30$613.994,907$611.775156
1614947160$614.49$614.49$614.00$614.00588$611.787388
1614947220$614.00$614.00$613.84$614.00828$611.800078
1614947280$613.89$614.50$613.02$613.021,916$611.82243
1614947340$613.90$615.97$613.90$615.964,420$611.891691
1614947400$616.00$616.91$615.98$615.981,622$611.935226
1614947460$615.85$617.28$615.85$617.251,238$611.977122
1614947520$617.05$617.05$615.99$617.003,269$612.043684
1614947580$617.00$617.00$616.00$616.001,156$612.095238
1614947640$615.95$616.00$615.00$615.004,115$612.13902
1614947700$615.00$615.20$614.36$614.361,217$612.161433
1614947760$614.30$614.30$613.11$613.11234$612.170212
1614947820$613.25$614.50$613.25$614.50967$612.181595
1614947880$614.04$614.04$614.00$614.00264$612.189708
1614947940$614.00$614.00$614.00$614.00100$612.192792
1614948000$614.28$614.28$613.10$613.10865$612.198206
1614948060$613.90$614.50$613.61$614.50685$612.208049
1614948120$614.30$614.30$613.00$613.001,972$612.217933
1614948180$613.13$613.13$612.85$612.851,664$612.224312
1614948240$613.00$614.00$613.00$614.00394$612.229952
1614948360$614.50$614.52$613.98$614.001,190$612.248354
1614948420$614.50$614.50$614.15$614.15258$612.256595
1614948480$614.07$614.07$614.05$614.05400$612.263357
1614948540$614.13$614.13$613.50$613.50434$612.271845
1614948600$613.80$613.80$613.80$613.80100$612.276553
1614948660$614.50$615.00$614.02$615.002,587$612.305655
1614948720$615.00$615.00$614.50$614.50600$612.315386
1614948780$615.30$616.00$615.30$616.001,763$612.343969
1614948840$616.00$616.00$615.00$615.00930$612.373891
1614948900$616.00$616.02$616.00$616.02500$612.385833
1614948960$615.92$615.92$615.65$615.801,757$612.404953
1614949020$615.78$615.80$615.00$615.001,829$612.430947
1614949080$615.40$616.98$615.40$616.901,040$612.451617
1614949140$616.74$616.85$616.60$616.85676$612.469462
1614949200$614.00$617.46$608.01$616.9937,930$612.563689
1614949260$617.00$617.11$616.22$616.532,489$612.607182
1614949320$616.99$617.50$616.99$617.50919$612.631543
1614949380$617.55$617.98$617.50$617.602,280$612.683497
1614949440$617.84$618.60$617.75$618.028,908$612.827981
1614949500$617.90$618.40$617.85$618.402,993$612.891557
1614949560$618.95$618.95$617.96$618.002,128$612.936924
1614949620$618.00$619.00$618.00$619.005,932$613.049778
1614949680$618.71$618.97$618.50$618.753,850$613.121371
1614949740$618.75$619.23$618.00$618.006,040$613.216774
1614949800$618.06$618.06$617.00$617.022,228$613.257521
1614949860$616.59$616.59$616.23$616.23752$613.275052
1614949920$616.00$617.00$616.00$617.003,795$613.315102
1614949980$616.53$617.00$616.53$617.001,700$613.335863
1614950040$616.50$616.67$616.00$616.002,307$613.35571
1614950100$615.66$616.00$615.65$616.002,250$613.371044
1614950160$616.25$616.25$615.00$615.001,877$613.384008
1614950220$615.00$615.50$615.00$615.50345$613.390885
1614950280$615.50$615.87$614.62$614.622,091$613.407073
1614950340$614.50$614.50$612.60$613.504,268$613.412011
1614950400$613.00$614.25$612.94$614.257,019$613.413104
1614950460$614.44$614.49$614.44$614.47688$613.416346
1614950520$614.20$614.68$614.00$614.682,808$613.422733
1614950580$614.90$615.25$614.5601$615.111,858$613.43365
1614950640$615.50$617.00$615.50$616.934,000$613.462105
1614950700$616.9699$616.9699$616.00$616.001,712$613.476467
1614950760$615.81$616.96$615.55$616.001,442$613.493406
1614950880$615.50$615.89$615.00$615.811,002$613.502835
1614950940$616.27$616.30$615.20$615.951,910$613.514819
1614951000$615.31$615.95$610.80$613.969,493$613.484683
1614951060$612.21$612.60$608.28$609.010113,988$613.334232
1614951120$609.50$609.70$607.83$609.0010,065$613.192261
1614951180$607.79$609.75$607.79$608.5518,319$613.035419
1614951240$608.23$608.23$605.20$605.4111,185$612.830951
1614951300$606.00$611.00$605.95$611.0014,221$612.690965
1614951360$610.90$611.03$608.00$609.297,776$612.637177
1614951420$610.00$610.00$609.00$609.8311,306$612.57715
1614951480$608.79$609.50$608.01$608.993,008$612.543058
1614951540$609.40$610.41$609.40$610.415,252$612.511655
1614951600$610.55$611.00$608.55$609.897,829$612.477193
1614951660$610.00$612.00$610.00$611.979,888$612.439941
1614951720$611.14$616.75$610.99$616.7515,398$612.483677
1614951780$616.73$616.90$614.00$614.369,339$612.555187
1614951840$614.68$616.00$611.91$613.00992,876$612.566788
1614951900$612.55$613.01$611.89$613.006,131$612.566977
1614951960$613.70$616.80$613.70$616.5816,937$612.662646
1614952020$616.72$616.90$616.00$616.016,186$612.708105
1614952080$615.92$615.92$613.93$614.008,014$612.728685
1614952140$615.00$615.40$614.00$615.005,514$612.748872
1614952200$615.00$615.50$613.05$615.004,739$612.759547
1614952260$614.17$615.25$614.17$615.255,651$612.778816
1614952320$615.25$617.00$615.25$616.3925,475$612.885808
1614952380$616.39$618.41$616.00$618.0017,896$612.991591
1614952440$618.02$620.54$618.00$620.5422,967$613.21538
1614952500$620.54$621.12$619.00$619.0022,107$613.420784
1614952560$619.10$619.50$618.60$619.508,586$613.49184
1614952620$619.50$621.00$619.50$621.005,927$613.555573
1614952680$620.15$621.44$620.15$621.016,109$613.632899
1614952740$621.25$621.88$620.50$620.508,472$613.723026
1614952800$620.97$623.42$620.20$623.269,527$613.846979
1614952860$623.00$624.98$622.51$624.6016,338$614.058589
1614952920$624.94$627.25$624.36$626.5615,257$614.331636
1614952980$627.00$627.39$626.00$627.3011,705$614.555476
1614953040$626.99$628.99$626.80$628.0016,489$614.876349
1614953100$627.00$629.00$626.00$629.009,319$615.083851
1614953160$628.15$629.50$628.00$628.028,465$615.288003
1614953220$629.19$629.19$625.00$627.0112,449$615.516648
1614953280$626.00$626.79$625.00$625.003,174$615.592928
1614953340$625.00$627.00$624.36$627.009,341$615.728185
1614953400$627.90$628.91$627.88$628.678,837$615.886239
1614953460$628.79$629.40$627.00$629.0411,890$616.109048
1614953520$629.00$629.00$628.00$628.007,887$616.238891
1614953580$628.00$628.74$627.50$628.403,474$616.3003
1614953640$628.30$628.30$625.00$626.765,097$616.395948
1614953700$627.54$629.00$626.40$628.809,942$616.545516
1614953760$628.97$632.00$628.97$631.9023,675$616.947458
1614953820$631.21$631.21$629.50$630.527,525$617.086173
1614953880$630.94$631.41$629.49$629.496,573$617.221832
1614953940$629.53$630.00$627.65$628.329,303$617.352782
1614954000$628.22$629.40$628.22$629.405,319$617.435456
1614954060$629.11$629.57$627.98$627.986,078$617.525855
1614954120$627.96$628.30$627.70$627.847,768$617.614042
1614954180$627.98$630.43$627.98$630.434,899$617.703379
1614954240$630.00$630.50$628.98$628.986,225$617.782961
1614954300$628.99$630.00$628.44$629.602,582$617.826625
1614954360$629.87$632.22$629.70$630.729,351$617.973275
1614954420$630.21$630.68$628.9996$630.686,354$618.065381
1614954480$629.03$629.03$624.36$625.9616,140$618.211297
1614954540$625.89$626.59$625.00$626.096,606$625.7995
1614954600$626.06$627.8419$621.69$623.68497,920$625.363537
1614954660$623.62$623.99$618.57$620.4869238,412$623.909912
1614954720$620.24$620.50$617.62$617.90157,145$623.025682
1614954780$618.21$620.9999$617.02$619.325216,148$622.271554
1614954840$619.245$619.245$612.3394$613.0199204,816$621.186896
1614954900$612.675$614.39$607.95$609.26228,398$619.734553
1614954960$609.15$613.9099$608.27$611.6416217,961$618.622974
1614955020$611.3955$611.3955$606.10$607.32181,147$617.643586
1614955080$607.20$610.02$604.16$607.29230,495$616.579585
1614955140$607.49$608.21$596.00$599.58454,791$613.958718
1614955200$599.52$605.7652$599.43$605.7652373,841$612.543128
1614955260$605.98$605.98$600.12$600.625220,453$611.927803
1614955320$600.4727$604.40$597.16$597.74272,991$611.045482
1614955380$597.23$604.48$597.06$603.42248,845$610.382922
1614955440$603.39$607.00$602.31$605.9764226,757$610.075612
1614955500$605.77$606.49$601.99$604.0001167,878$609.846516
1614955560$604.11$606.25$599.02$604.711187,644$609.528713
1614955620$604.89$609.00$604.696$607.89223,190$609.442504
1614955680$607.65$608.00$602.2301$603.4695163,736$609.287582
1614955740$603.76$604.70$593.51$594.47302,795$608.628105
1614955800$594.35$598.67$590.83$595.0303316,166$607.778223
1614955860$595.2375$598.18$593.46$597.10207,193$607.333151
1614955920$597.0725$601.48$596.00$596.27217,353$607.008749
1614955980$597.29$598.10$593.1259$594.51199,586$606.616873
1614956040$594.14$596.16$591.32$591.4752173,425$606.242122
1614956100$591.94$594.80$587.18$587.5808358,879$605.375755
1614956160$587.2207$589.50$586.16$586.5058264,836$604.69111
1614956220$586.7038$587.0987$581.33$583.3702359,869$603.636381
1614956280$583.33$590.45$581.98$589.17310,184$602.96527
1614956340$589.02$590.79$585.80$590.79209,675$602.561288
1614956400$590.585$591.00$585.48$586.00146,155$602.289323
1614956460$585.36$591.2599$581.57$590.1295307,763$601.655175
1614956520$591.2549$591.56$587.37$588.985246,928$601.306501
1614956580$588.39$592.3299$586.00$592.00182,643$601.040463
1614956640$591.98$593.35$587.78$590.5199195,695$600.812525
1614956700$590.20$593.149$588.03$593.1241228,792$600.562071
1614956760$593.00$596.65$592.0001$595.158267,062$600.392517
1614956820$595.18$596.09$593.10$594.50191,033$600.269345
1614956880$594.68$594.71$591.00$592.5068110,046$600.178435
1614956940$592.4021$594.86$588.33$588.865205,922$599.999041
1614957000$589.069$594.00$588.5601$593.97152,663$599.869971
1614957060$593.98$593.9899$588.1801$588.46163,064$599.724982
1614957120$588.2414$588.8758$583.67$583.67241,171$599.404303
1614957180$583.6735$586.13$582.00$582.73292,385$598.97782
1614957240$582.57$586.8199$582.15$585.47154,361$598.771968
1614957300$585.68$587.49$581.4125$584.80180,575$598.526038
1614957360$584.665$587.00$583.00$586.00156,858$598.337864
1614957420$586.26$591.18$584.83$588.185224,605$598.138871
1614957480$588.04$592.99$587.20$591.6788161,955$598.034647
1614957540$592.00$592.08$587.52$589.67122,977$597.947591
1614957600$589.59$591.4799$584.00$584.763229,304$597.760207
1614957660$584.55$585.15$581.52$584.306183,608$597.538734
1614957720$584.30$585.4999$582.1296$583.017143,817$597.373545
1614957780$583.195$584.00$578.68$579.90375,887$596.877601
1614957840$579.82$581.5594$578.24$579.515237,454$596.555819
1614957900$579.57$585.75$579.57$585.215208,357$596.3459
1614957960$585.09$587.46$583.8267$584.89157,735$596.215032
1614958020$585.36$587.4399$582.166$584.4487142,954$596.087856
1614958080$584.66$585.00$580.10$582.20153,333$595.923713
1614958140$582.35$584.49$579.00$580.065142,363$595.77153
1614958200$580.18$583.31$577.30$580.89235,901$595.506812
1614958260$580.8301$580.96$575.01$576.737262,144$595.157482
1614958320$576.4944$577.2852$572.98$573.19301,590$594.725295
1614958380$573.34$576.099$571.80$573.56252,653$594.363744
1614958440$573.70$575.78$571.02$574.3397218,889$594.049568
1614958500$574.5656$576.9629$572.52$574.65166,954$593.832822
1614958560$574.66$579.00$574.66$577.26217,532$593.596196
1614958620$577.40$577.4729$572.20$573.175149,777$593.407632
1614958680$573.1165$578.64$572.74$576.3232182,754$593.204794
1614958740$576.15$576.59$571.25$572.01165,993$592.992848
1614958800$572.16$576.61$571.00$574.18239,209$592.694477
1614958860$573.80$574.2771$570.00$570.94184,833$592.452969
1614958920$570.5889$577.90$570.00$576.269229,425$592.208822
1614958980$576.5391$581.53$576.30$579.8499281,880$591.986595
1614959040$579.7519$580.7499$575.39$576.06167,426$591.84899
1614959100$575.59$577.96$572.97$573.2765134,012$591.721068
1614959160$573.26$575.50$571.8501$572.9075131,389$591.57952
1614959220$572.50$578.96$572.00$576.9601191,634$591.410109
1614959280$576.9788$578.45$574.00$576.57126,725$591.299031
1614959340$576.02$578.45$574.60$576.42124,924$591.193646
1614959400$576.42$579.94$573.4201$579.25220,448$591.017974
1614959460$579.2296$581.00$576.73$580.835184,823$590.899677
1614959520$580.68$582.87$578.12$581.545230,304$590.775531
1614959580$581.99$582.61$578.38$579.30139,053$590.696409
1614959640$579.21$583.65$578.94$581.30154,792$590.622552
1614959700$581.4126$581.9899$576.96$578.9846133,851$590.538838
1614959760$578.52$581.2399$577.4101$581.239992,366$590.482235
1614959820$580.975$582.89$579.00$582.5398115,790$590.422484
1614959880$582.06$583.25$577.5713$577.7319158,771$590.335088
1614959940$577.63$578.9309$575.1506$575.27163,711$590.221217
1614960000$575.38$577.5447$572.25$573.375151,012$590.095596
1614960060$573.30$573.99$572.08$572.8281,105$590.024
1614960120$572.80$574.85$571.50$571.84124,896$589.915231
1614960180$571.995$576.73$571.00$575.04136,160$589.80521
1614960240$575.19$575.35$571.71$572.0191,602$589.72735
1614960300$571.70$574.56$571.50$573.1876,020$589.664013
1614960360$572.90$575.1891$568.02$569.45381,847$589.30129
1614960420$569.2849$569.67$567.15$568.17176,126$589.120353
1614960480$568.2685$570.00$566.55$568.645171,642$588.944484
1614960540$568.6256$568.8852$565.24$566.22160,502$588.772251
1614960600$565.9469$569.18$564.29$567.61258,451$588.497899
1614960660$567.439$569.41$565.00$566.49196,563$588.296097
1614960720$566.5899$566.5899$562.35$562.96176,971$588.092509
1614960780$563.01$564.86$561.22$562.15175,682$587.885125
1614960840$562.00$562.4577$558.61$559.84308,172$587.49861
1614960900$559.8706$562.62$558.2001$559.00225,303$587.220094
1614960960$559.00$560.30$554.00$555.36303,243$586.804979
1614961020$555.365$557.28$552.77$553.00280,751$586.411745
1614961080$553.00$555.00$550.91$551.263372,401$585.863845
1614961140$551.535$557.60$550.7501$555.6246344,003$585.407769
1614961200$555.61$558.88$554.56$555.73253,280$585.1015
1614961260$555.73$559.56$555.37$559.1601160,373$584.917698
1614961320$559.16$560.64$556.32$560.28248,401$584.648352
1614961380$560.38$560.87$555.66$557.77178,274$584.448491
1614961440$557.90$558.9999$554.00$554.0103184,749$584.230511
1614961500$554.0001$554.64$551.68$552.969147,276$584.04296
1614961560$552.78$553.16$545.2225$545.67427,948$583.429186
1614961620$545.487$547.39$543.02$543.15272,258$583.010207
1614961680$543.14$545.80$540.31$540.47329,209$582.494756
1614961740$540.40$547.73$539.49$546.71415,609$581.880565
1614961800$546.39$551.4869$546.1426$550.43283,941$581.528475
1614961860$550.0001$555.6689$550.0001$554.86279,801$581.232284
1614961920$554.965$555.34$552.01$552.01170,240$581.055855
1614961980$552.0003$555.17$551.00$553.5277200,067$580.848323
1614962040$553.53$557.86$552.26$554.58226,490$580.640193
1614962100$554.685$557.00$553.00$556.9362135,254$580.51263
1614962160$556.91$560.36$556.21$559.73253,233$580.312613
1614962220$559.56$560.60$556.49$556.49182,549$580.170895
1614962280$556.42$564.03$556.28$564.00217,487$580.022284
1614962340$564.175$565.00$561.5001$562.84235,934$579.883604
1614962400$562.6964$564.33$559.69$564.08173,827$579.774143
1614962460$564.055$565.24$561.21$561.21180,097$579.670099
1614962520$561.33$563.00$555.00$557.42179,933$579.539511
1614962580$557.73$560.9284$555.00$560.32194,714$579.390939
1614962640$560.23$566.59$559.55$566.2825226,033$579.266627
1614962700$566.49$568.00$566.00$566.45206,193$579.179607
1614962760$566.19$566.77$562.19$564.68168,809$579.096091
1614962820$564.6801$565.7369$562.65$564.3401126,156$579.032994
1614962880$564.1778$568.97$564.1605$566.98195,986$578.954634
1614962940$566.9775$567.00$561.2101$561.375155,331$578.875706
1614963000$561.524$561.80$558.13$560.497144,718$578.785498
1614963060$560.65$563.685$560.34$560.8901149,816$578.702188
1614963120$560.905$561.2967$557.59$558.9999120,192$578.626458
1614963180$558.67$561.98$558.36$561.7787,106$578.572489
1614963240$561.87$561.92$555.5082$556.78122,438$578.490844
1614963300$557.00$561.89$555.78$561.261137,598$578.399691
1614963360$561.07$566.11$561.03$565.35176,098$578.319051
1614963420$565.3399$567.00$563.00$566.9067137,349$578.259343
1614963480$566.8865$570.97$565.22$570.31243,516$578.177258
1614963540$570.309$570.45$567.68$568.85154,107$578.132428
1614963600$568.61$569.49$565.50$565.91213,917$578.061618
1614963660$565.91$569.74$565.89$569.65174,180$578.006725
1614963720$569.66$571.27$567.06$568.4895224,696$577.944097
1614963780$568.14$569.96$567.00$569.73108,861$577.912349
1614963840$569.84$570.8699$566.76$567.32158,348$577.866971
1614963900$567.2334$568.775$564.01$565.5124155,632$577.811169
1614963960$565.64$567.35$564.46$566.09100,238$577.775195
1614964020$566.0201$566.7499$562.69$562.69142,334$577.717899
1614964080$562.90$565.6199$562.00$563.22117,873$577.66832
1614964140$563.35$564.3554$561.50$561.7186,430$577.6287
1614964200$562.10$564.00$560.8901$563.00130,871$577.569837
1614964260$563.29$563.7699$560.29$561.41599,488$577.52143
1614964320$561.39$564.95$560.865$564.52167,536$577.44997
1614964380$564.4244$564.6199$560.26$560.92108,153$577.402068
1614964440$560.69$560.7856$557.85$559.1301110,265$577.341764
1614964500$559.1601$563.44$557.85$562.9399167,841$577.262142
1614964560$562.8978$565.267$562.63$564.26104,782$577.220581
1614964620$563.6285$565.26$562.2548$564.85104,396$577.178861
1614964680$564.95$565.64$563.01$564.5968,663$577.152304
1614964740$564.52$567.3799$564.3401$567.0601126,693$577.11045
1614964800$567.27$567.98$565.79$566.03111,011$577.076182
1614964860$566.24$568.6999$565.79$567.8792123,673$577.04275
1614964920$568.00$568.9517$566.70$568.5098,329$577.017023
1614964980$568.86$570.89$567.61$569.78158,818$576.981708
1614965040$569.84$572.9795$569.66$572.575136,731$576.959498
1614965100$572.3301$578.20$572.3301$577.8601251,477$576.950706
1614965160$577.97$580.4861$577.05$579.8101226,883$576.964776
1614965220$579.8101$580.57$577.88$579.45153,449$576.972902
1614965280$579.45$584.79$579.31$584.682256,424$577.013476
1614965340$584.2033$584.79$581.80$581.87140,507$577.037431
1614965400$581.8196$584.95$580.01$584.14136,173$577.057687
1614965460$584.085$588.46$583.1252$588.2414256,613$577.121463
1614965520$588.34$589.49$587.51$588.5399169,210$577.17419
1614965580$588.51$588.87$585.75$588.1201153,591$577.217491
1614965640$588.33$590.10$587.67$587.8763173,516$577.273986
1614965700$587.86$589.44$582.235$583.32194,429$577.315076
1614965760$583.69$586.68$583.61$584.90104,100$577.337171
1614965820$584.75$586.00$582.51$585.8775116,795$577.358357
1614965880$586.00$590.55$585.8601$590.15189,522$577.416704
1614965940$590.04$593.99$589.5301$593.93214,326$577.500627
1614966000$593.7399$594.7299$592.01$593.01199,502$577.585035
1614966060$593.17$594.2399$591.505$592.61126,980$577.636778
1614966120$592.89$594.66$592.84$592.98118,706$577.687444
1614966180$592.7917$593.17$591.4201$592.24124,149$577.735247
1614966240$592.48$597.45$592.1601$597.0301238,592$577.844627
1614966300$596.95$597.37$594.44$595.53187,910$577.933246
1614966360$595.52$597.94$595.35$597.453187,940$578.025396
1614966420$597.5399$597.8963$592.12$592.7301171,475$578.096278
1614966480$592.7715$593.83$591.5301$592.56100,730$578.133837
1614966540$592.506$593.2999$588.20$589.09117,580$578.170699
1614966600$589.03$589.67$585.6901$586.5246131,265$578.202008
1614966660$586.66$587.4404$584.11$585.50113,522$578.225168
1614966720$585.6099$587.89$584.55$587.395109,417$578.248546
1614966780$587.5543$590.00$587.2883$589.1998102,681$578.276063
1614966840$588.855$590.34$585.11$585.2093,956$578.299627
1614966900$585.64$587.64$585.1201$586.2751,436$578.310161
1614966960$586.41$590.7587$586.02$588.5685,596$578.333301
1614967020$588.2801$589.32$586.36$586.3650,262$578.345359
1614967080$586.36$588.6884$586.00$587.4455,027$578.356946
1614967140$587.50$590.08$585.50$589.5173,031$578.375236
1614967200$589.51$594.27$588.92$593.5599129,668$578.42092
1614967260$593.45$594.89$590.57$590.57111,813$578.460679
1614967320$590.3094$590.8323$581.17$581.779157,378$578.48732
1614967380$581.362$583.00$580.60$580.95128,984$578.497693
1614967440$580.82$583.00$579.11$580.48138,567$578.505805
1614967500$580.82$582.88$579.00$581.695119,822$578.513106
1614967560$581.97$583.50$581.11$582.3159114,703$578.523939
1614967620$581.94$581.9965$580.1732$580.7963,457$578.527918
1614967680$580.82$583.85$580.20$583.317398,051$578.536846
1614967740$583.6274$584.11$582.2988$583.3087,276$578.547124
1614967800$583.00$583.82$579.00$579.82103,704$578.554041
1614967860$579.4999$581.6837$579.05$581.42563,607$578.556659
1614967920$581.34$584.00$580.1501$583.833664,320$578.562514
1614967980$583.80$583.87$581.6106$583.5386,129$578.571468
1614968040$583.7999$587.76$583.32$587.297121,337$578.593044
1614968100$587.49$589.05$585.87$589.0574,281$578.608493
1614968160$588.93$590.9259$588.318$590.7894,604$578.633432
1614968220$590.71$591.14$589.00$590.3477,132$578.654605
1614968280$590.11$591.34$588.92$591.190168,217$578.673519
1614968340$591.34$591.78$589.86$591.6772,783$578.695043
1614968400$591.69$591.69$587.3301$588.2286,333$578.717256
1614968460$587.87$589.53$586.33$588.5473,790$578.733404
1614968520$588.655$591.20$588.5872$591.2055,103$578.74828
1614968580$591.136$592.20$590.40$590.49585,306$578.773582
1614968640$590.505$593.7746$590.15$593.04589,318$578.802336
1614968700$592.904$594.45$592.00$594.16102,277$578.837597
1614968760$593.85$597.3594$593.2401$596.78142,346$578.891944
1614968820$596.8291$598.79$596.8291$598.00113,781$578.942477
1614968880$598.00$598.91$594.66$595.051121,940$578.99508
1614968940$595.06$598.2383$593.335$598.015110,857$579.038967
1614969000$598.136$599.20$596.0001$597.56109,215$579.087084
1614969060$597.20$597.99$595.05$596.840161,856$579.112625
1614969120$597.12$597.27$592.48$592.8787,509$579.143948
1614969180$592.68$597.05$592.49$596.764577,221$579.173248
1614969240$596.79$597.27$594.87$596.0235,269$579.187097
1614969300$596.52$599.00$596.52$598.54102,442$579.231338
1614969360$598.1593$598.9178$596.26$598.18770,544$579.261645
1614969420$598.32$601.00$597.62$600.60201,363$579.355404
1614969480$600.6504$602.5699$599.5501$602.19161,083$579.434345
1614969540$602.225$605.00$601.74$603.9206195,957$579.54318
1614969600$604.16$606.1071$603.985$605.3601138,996$579.623599
1614969660$605.67$605.67$602.7501$603.365132,293$579.69733
1614969720$603.3952$604.39$602.22$602.2383,421$579.741827
1614969780$602.23$602.94$599.50$600.27104,125$579.792579
1614969840$600.21$602.4999$598.69$598.981293,354$579.83597
1614969900$599.0038$600.5899$598.42$600.4686,844$579.874022
1614969960$600.52$602.9999$600.0001$602.7476,176$579.911297
1614970020$602.77$602.77$598.13$599.227888,615$579.950269
1614970080$599.24$601.5767$598.00$598.7672,547$579.981782
1614970140$598.61$600.65$598.54$599.93542,897$580.000387
1614970200$599.805$602.80$599.805$602.1083,193$580.04072
1614970260$602.6901$604.50$602.3001$603.320178,975$580.08133
1614970320$603.34$603.77$597.31$597.74114,246$580.132819
1614970380$597.7326$597.74$594.00$595.855119,187$580.17429
1614970440$595.89$596.91$592.70$594.1282,220$580.19972
1614970500$594.26$595.12$592.74$592.873575,601$580.222406
1614970560$592.65$595.51$592.59$593.8373,712$580.245206
1614970620$594.2123$595.2314$593.14$594.822343,567$580.258734
1614970680$594.59$596.8899$593.5201$595.6968,104$580.281071
1614970740$595.7399$597.4199$594.44$597.419958,480$580.301108
1614970800$597.12$598.3558$596.32$596.4372,951$580.328725
1614970860$596.38$596.38$592.00$593.9377,539$580.351195
1614970920$594.19$597.17$592.80$593.070658,128$580.370269
1614970980$593.645$594.78$591.2873$591.3169,305$580.388508
1614971040$591.31$593.4953$591.0501$592.197441,002$580.398823
1614971100$592.40$592.9194$591.10$591.9835,431$580.407753
1614971160$592.1501$593.50$590.30$590.3185,938$580.429336
1614971220$590.29$590.29$587.27$587.9155149,889$580.457007
1614971280$587.91$588.66$586.79$587.759984,037$580.469992
1614971340$587.555$588.99$586.59$587.170870,678$580.481476
1614971400$587.075$588.5976$586.5401$586.540172,027$580.492119
1614971460$586.52$588.73$586.52$587.7141,066$580.498383
1614971520$587.92$589.21$586.72$588.9744,277$580.505599
1614971580$588.9583$589.00$585.47$586.225987,691$580.51737
1614971640$586.42$590.50$586.21$589.075103,153$580.534902
1614971700$589.25$591.99$588.83$590.5434122,866$580.561642
1614971760$590.56$590.6795$587.0001$589.4463,026$580.572942
1614971820$589.44$589.90$587.06$587.3330,952$580.578264
1614971880$587.3193$587.49$586.45$586.610741,715$580.583983
1614971940$586.62$586.81$583.43$583.6994,439$580.592212
1614972000$583.58$585.77$583.4301$583.8880,505$580.598925
1614972060$583.559$584.93$582.46$583.7888,762$580.604867
1614972120$583.57$585.80$583.24$584.3154,407$580.609628
1614972180$584.16$586.1999$583.0101$585.9457,118$580.614357
1614972240$586.1841$586.40$584.551$585.6438,768$580.618247
1614972300$585.5451$588.40$585.5451$588.00106,689$580.633293
1614972360$587.8416$590.78$587.3801$589.200162,072$580.644728
1614972420$589.27$591.52$588.74$591.12573,805$580.659576
1614972480$591.0001$591.03$589.38$590.2244,992$580.66874
1614972540$590.35$592.775$589.95$592.1357,693$580.681878
1614972600$592.11$595.26$592.0001$595.2684,969$580.704536
1614972660$595.0801$595.9899$594.5122$595.58971,417$580.726166
1614972720$595.26$595.50$593.8465$594.009944,436$580.739088
1614972780$594.2299$596.87$593.5001$596.3092,992$580.767943
1614972840$596.86$598.00$596.18$597.6961,702$580.789073
1614972900$597.5001$599.98$597.5001$599.53588,185$580.822203
1614972960$599.465$599.795$597.57$599.79567,640$580.847248
1614973020$599.7101$600.4999$598.1301$598.1449104,818$580.887626
1614973080$598.13$602.35$598.00$601.99128,348$580.940502
1614973140$601.9499$602.4096$600.3101$600.8176,375$580.972727
1614973200$600.80$603.23$600.80$602.989995,502$581.014169
1614973260$603.00$603.98$602.00$602.840172,536$581.046854
1614973320$602.80$602.80$598.0122$598.0201133,236$581.098405
1614973380$598.02$598.3854$595.67$596.3087,505$581.127224
1614973440$595.9329$598.42$595.1801$597.6866,481$581.148647
1614973500$597.51$597.8194$595.22$596.384836,774$581.159993
1614973560$596.50$597.5999$595.1601$596.640164,647$581.180018
1614973620$597.00$599.33$597.00$599.00101,398$581.215403
1614973680$599.01$599.36$597.11$597.74558,372$581.23569
1614973740$597.73$598.29$595.6714$598.282640,022$581.248491
1614973800$598.10$598.7499$597.30$598.749933,749$581.259974
1614973860$598.3501$599.3335$595.7101$596.739949,703$581.276332
1614973920$596.50$597.8213$596.50$597.261220,991$581.283126
1614973980$597.41$598.97$597.18$597.7441,001$581.297179
1614974040$597.43$599.68$597.43$599.662478,917$581.324948
1614974100$599.6546$602.00$598.83$601.76117,002$581.370088
1614974160$601.565$602.8199$600.89$602.2701100,289$581.411401
1614974220$602.39$602.69$600.1153$600.115386,484$581.446535
1614974280$600.05$602.00$599.13$601.72268,851$581.473063
1614974340$601.676$602.84$601.27$601.6762,281$581.499033
1614974400$601.55$604.67$601.5301$604.67138,147$581.559007
1614974460$604.6999$604.71$603.0896$604.180179,870$581.594974
1614974520$604.18$604.35$601.3603$601.6373,696$581.625515
1614974580$601.621$602.48$599.1101$599.110170,537$581.652756
1614974640$599.03$601.85$598.74$601.018171,658$581.679698
1614974700$601.04$601.46$600.00$600.1834,561$581.692611
1614974760$600.1359$601.44$600.00$600.1740,319$581.707711
1614974820$600.33$600.33$596.97$597.0380,029$581.734222
1614974880$597.0699$597.879$596.6701$597.3048,010$581.748939
1614974940$597.31$597.8899$596.20$597.1246,391$581.762972
1614975000$596.8901$597.00$595.34$596.311553,423$581.778014
1614975060$596.5099$597.43$595.00$595.2670,009$581.797411
1614975120$595.47$596.1376$594.00$594.000137,615$581.807269
1614975180$594.07$594.75$593.38$593.500168,720$581.82398
1614975240$593.6326$595.9097$593.6001$595.186259,249$581.839353
1614975300$595.04$599.00$595.00$598.86106,547$581.87199
1614975360$598.87$599.66$598.29$598.320161,541$581.892592
1614975420$598.32$598.92$595.02$595.0265,425$581.912233
1614975480$595.02$595.3876$593.6801$594.909961,090$581.927213
1614975540$594.8177$595.3799$593.8601$594.384145,502$581.938477
1614975600$594.00$594.87$592.77$594.6661,754$581.952677
1614975660$594.59$596.2928$594.52$595.4761,737$581.968568
1614975720$595.49$595.75$594.51$595.4238,427$581.978344
1614975780$595.325$595.59$594.00$594.623943,196$581.989004
1614975840$594.62$595.58$594.02$595.352542,214$581.999686
1614975900$595.49$595.59$594.35$595.369948,583$582.011881
1614975960$595.3299$598.4399$594.91$597.2984,905$582.036276
1614976020$597.10$597.82$595.06$595.2550,935$582.050497
1614976080$595.4799$596.88$594.35$596.42138,621$582.060431
1614976140$595.86$596.73$595.0401$596.0737,841$582.070662
1614976200$596.23$598.3083$596.17$597.229958,431$582.087836
1614976260$597.04$597.0897$595.26$596.3538,481$582.098417
1614976320$596.8599$598.61$595.5066$597.541642,288$582.110551
1614976380$597.63$600.84$597.42$598.71117,503$582.149371
1614976440$598.9099$599.4567$597.8216$599.1049,290$582.164979
1614976500$599.3499$602.22$599.08$600.45113,615$582.205685
1614976560$600.52$600.61$598.97$600.13466,674$582.228146
1614976620$600.055$602.7281$599.95$601.1277,474$582.256487
1614976680$600.95$601.8469$600.77$601.5962,679$582.279321
1614976740$601.76$603.26$601.6824$602.290798,184$582.31729
1614976800$602.29$602.35$600.51$601.2370,040$582.343097
1614976860$601.015$601.31$597.00$599.335133,342$582.384397
1614976920$599.2501$600.19$598.0518$598.6982,430$582.41062
1614976980$598.86$600.73$598.40$598.9354,352$582.428443
1614977040$598.92$600.4899$598.3851$599.821456,078$582.446768
1614977100$599.9044$600.11$597.25$599.6692,347$582.474609
1614977160$599.75$602.00$599.0801$601.686599,930$582.509916
1614977220$601.4301$601.80$600.00$601.0059,093$582.529743
1614977280$601.00$601.05$598.1301$600.123158,715$582.548463
1614977340$600.245$600.83$599.53$600.4257,219$582.567534
1614977400$600.3017$601.16$598.51$600.245136,381$582.612477
1614977460$599.86$601.24$599.6074$600.74578,147$582.6385
1614977520$600.69$601.30$600.34$600.9275,638$582.664404
1614977580$600.91$601.40$599.31$600.19106,523$582.699268
1614977640$600.24$600.56$599.00$599.27572,696$582.722253
1614977700$599.28$599.36$597.37$597.61131,857$582.760414
1614977760$597.7399$599.49$597.5401$599.3272,634$582.782136
1614977820$599.055$599.99$598.28$598.8695,928$582.811602
1614977880$598.7735$598.88$596.7631$597.85124,832$582.845883
1614977940$597.74$598.58$597.21$597.496171,394$582.8934
1614978000$597.95$597.95$597.95$597.95652,793$583.074358
1614978060$596.37$596.40$595.00$595.003,819$583.075468
1614978120$595.11$595.11$594.50$594.805,438$583.076766
1614978180$594.80$595.70$594.55$594.937,208$583.078286
1614978240$595.50$595.80$595.50$595.803,069$583.07904
1614978300$596.00$597.95$595.9999$597.953,568$583.080074
1614978360$597.95$597.95$595.59$595.907,168$583.072649
1614978420$595.70$596.15$595.51$596.001,995$583.073126
1614978480$596.00$596.19$596.00$596.00606$583.073445
1614978540$595.98$596.50$595.98$596.421,940$583.074011
1614978600$596.08$596.50$596.00$596.503,879$583.074863
1614978660$596.50$597.00$595.00$597.005,858$583.076262
1614978720$596.00$596.02$596.00$596.00349$583.076499
1614978780$596.00$596.00$594.95$594.951,668$583.077141
1614978840$594.8701$594.90$594.28$594.282,418$583.077733
1614978900$594.56$595.00$594.56$595.003,444$583.078552
1614978960$594.94$595.05$594.94$595.034,258$583.079678
1614979020$595.87$595.87$595.87$595.87100$583.079889
1614979080$594.80$594.80$594.36$594.802,858$583.080508
1614979140$594.70$595.00$594.67$595.001,560$583.080938
1614979200$595.01$595.15$595.01$595.15200$583.081088
1614979260$595.16$595.16$594.80$595.002,192$583.072396
1614979320$594.82$594.89$594.07$594.504,351$583.073256
1614979380$594.50$594.99$594.50$594.944,732$583.074046
1614979440$595.00$595.00$594.65$594.93435$583.074235
1614979500$594.50$594.9399$594.1301$594.13013,141$583.074833
1614979560$594.45$594.45$594.07$594.081,711$583.075221
1614979620$594.48$594.48$594.12$594.481,746$583.075557
1614979680$594.27$594.27$594.08$594.13712$583.075843
1614979740$594.21$594.43$593.07$593.075,975$583.076991
1614979800$593.07$593.30$593.00$593.102,069$583.077503
1614979860$593.30$593.30$593.08$593.08650$583.077812
1614979920$593.27$593.27$593.27$593.27110$583.077922
1614979980$593.33$594.00$593.32$594.004,818$583.07874
1614980040$594.04$594.04$593.62$593.621,230$583.079122
1614980100$593.55$597.95$593.31$594.005,367$583.08004
1614980160$593.97$594.07$593.50$594.004,590$583.072725
1614980220$593.88$593.99$593.57$593.631,326$583.07301
1614980280$593.50$593.50$592.72$593.383,690$583.07375
1614980340$593.03$593.15$593.00$593.15768$583.073973
1614980400$593.45$593.45$593.28$593.30349$583.074114
1614980460$593.32$597.95$593.10$593.101,124$583.074505
1614980520$593.50$594.00$593.50$594.003,317$583.075267
1614980580$594.61$595.00$594.61$595.00237$583.075495
1614980640$594.86$594.86$594.48$594.48276$583.07573
1614980700$594.79$594.90$594.52$594.521,563$583.07606
1614980760$594.90$596.99$594.90$596.996,762$583.077571
1614980820$596.20$596.21$596.20$596.21400$583.077825
1614980880$595.56$595.88$595.32$595.32700$583.078129
1614980940$595.0101$595.9699$595.01$595.251,030$583.078372
1614981000$595.32$595.32$595.01$595.01462$583.0786
1614981060$595.00$595.00$594.48$594.602,928$583.072397
1614981120$594.62$594.77$594.62$594.63908$583.072605
1614981180$594.45$594.99$594.45$594.992,816$583.073319
1614981240$594.99$597.95$594.99$595.1101255,969$583.117019
1614981300$595.87$595.87$595.01$595.873,941$583.117686
1614981360$595.99$595.99$595.01$595.012,592$583.118295
1614981420$595.70$595.97$595.34$595.34900$583.118508
1614981480$595.70$596.26$595.70$596.001,949$583.118964
1614981540$596.01$596.20$596.01$596.20741$583.119188
1614981600$596.04$596.50$595.90$595.914,688$583.120042
1614981660$595.90$595.90$595.74$595.901,333$583.120381
1614981720$596.12$596.12$595.81$595.811,438$583.120785
1614981780$595.82$596.00$595.82$596.00549$583.120985
1614981900$596.59$596.59$596.01$596.011,994$583.12153
1614981960$596.10$597.95$595.95$596.006,554$583.073119
1614982020$596.00$596.59$595.80$595.81865$583.073415
1614982080$560.9717$560.9717$560.9717$560.9717200$583.073437
1614982140$596.00$596.00$596.00$596.00331$583.073657
1614982200$596.00$596.03$596.00$596.002,745$583.074266
1614982260$596.00$596.00$596.00$596.00700$583.074469
1614982320$596.01$596.25$595.90$596.253,594$583.075111
1614982380$596.25$610.855909$595.75$606.745182760$583.075362
1614982440$602.868977$612.654318$595.50$612.6543181,006$583.075737
1614982500$595.50$595.50$595.50$595.50250$583.075894
1614982560$595.22$595.4799$595.22$595.47991,645$583.076204
1614982620$595.14$595.46$595.14$595.22834$583.076401
1614982740$595.52$595.60$595.52$595.60998$583.076647
1614982800$595.99$595.99$595.99$595.99100$583.076724
1614982860$595.65$596.00$595.65$596.002,112$583.072168
1614982920$595.97$596.00$595.68$595.688,727$583.073558
1614983040$595.96$595.96$595.96$595.96200$583.073695
1614983100$595.98$596.00$595.98$596.00955$583.073913
1614983160$595.90$595.90$595.90$595.90100$583.073997
1614983220$595.84$595.84$595.84$595.84100$583.074103
1614983280$595.71$595.71$595.50$595.50302$583.074272
1614983340$595.45$595.50$595.00$595.502,294$583.074702
1614983400$595.49$595.49$595.49$595.49100$583.075769
1614983460$595.18$595.18$595.18$595.18100$583.07612
1614983520$595.48$595.49$595.48$595.49210$583.07623
1614983640$596.00$596.00$596.00$596.001,000$583.076492
1614983700$595.70$595.70$595.70$595.70200$583.076554
1614983760$595.99$595.99$595.99$595.99100$583.072092
1614983820$595.99$596.00$595.98$595.982,064$583.072514
1614983880$596.00$596.00$595.70$595.981,557$583.072879
1614984000$596.00$596.00$595.77$595.77920$583.073142
1614984060$595.87$595.87$595.87$595.87100$583.073248
1614984120$595.80$595.80$595.80$595.80149$583.073379
1614984180$595.95$596.00$595.95$595.987,428$583.074787
1614984240$596.00$596.00$595.97$596.001,304$583.075118
1614984300$596.00$596.00$595.97$595.98470$583.075282
1614984360$595.97$595.97$595.75$595.75962$583.075511
1614984480$596.00$596.00$596.00$596.00100$583.07573
1614984540$596.00$596.00$596.00$596.00792$583.075948
1614984600$595.97$596.40$595.97$596.403,691$583.076654
1614984660$596.05$596.80$596.00$596.101,272$583.072269
1614984780$597.00$597.00$596.87$596.871,215$583.072679
1614984840$597.00$597.00$597.00$597.00600$583.072855
1614984900$596.87$596.87$596.60$596.60546$583.073059
1614984960$596.51$596.51$596.00$596.00441$583.0732
1614985020$596.79$596.79$596.70$596.70527$583.07341
1614985080$596.74$596.74$596.74$596.74100$583.073534
1614985140$596.73$596.79$596.52$596.52341$583.07372
1614985260$596.12$596.12$596.12$596.12375$583.07383
1614985380$596.70$596.70$596.70$596.70100$583.073994
1614985440$597.00$597.00$597.00$597.00100$583.074121
1614985560$597.01$597.01$597.01$597.01100$583.072121
1614985620$597.29$597.50$597.02$597.492,063$583.072651
1614985680$597.50$597.68$597.50$597.50500$583.072823
1614985740$597.38$597.39$597.38$597.39265$583.072923
1614985800$597.24$597.25$597.00$597.00873$583.073168
1614985860$596.95$597.43$596.95$597.431,526$583.073503
1614985920$597.00$597.38$597.00$597.38200$583.073575
1614986040$597.25$597.42$597.25$597.42400$583.073784
1614986160$597.26$597.26$597.26$597.26200$583.07394
1614986220$597.26$597.26$597.26$597.26100$583.074017
1614986280$597.26$597.26$597.26$597.26198$583.074115
1614986340$597.40$597.40$597.40$597.40282$583.074268
1614986400$597.40$597.40$597.40$597.40140$583.074324
1614986520$597.40$597.40$597.40$597.40444$583.072204
1614986580$597.13$597.13$597.13$597.13100$583.072261
1614986640$597.1001$597.1001$597.00$597.00200$583.072395
1614986700$596.88$596.88$596.88$596.88199$583.072473
1614986760$596.26$596.75$596.26$596.75243$583.072619
1614986820$596.50$596.50$596.45$596.45219$583.072731
1614986880$596.66$596.66$596.66$596.66116$583.072788
1614987000$596.18$596.18$596.00$596.00400$583.072961
1614987120$596.01$596.01$596.01$596.01110$583.073162
1614987240$596.15$596.15$596.15$596.15451$583.073354
1614987300$596.50$596.50$596.50$596.50100$583.073383
1614987420$596.40$596.40$596.40$596.40300$583.072133
1614987480$596.40$596.40$596.40$596.40423$583.072239
1614987660$596.09$596.09$596.00$596.00714$583.072583
1614987720$596.05$596.29$596.01$596.01598$583.072756
1614987780$596.31$596.31$596.30$596.30205$583.072908
1614987900$596.08$596.30$596.08$596.30400$583.073065
1614987960$596.24$596.24$596.24$596.24100$583.07312
1614988020$596.60$596.60$596.60$596.60413$583.07328
1614988080$596.88$596.88$596.88$596.88506$583.073435
1614988140$596.98$597.25$596.97$597.25620$583.073642
1614988200$597.25$597.25$597.25$597.25150$583.073718
1614988260$597.15$597.25$597.15$597.25269$583.072137
1614988380$597.23$597.50$597.08$597.501,780$583.072563
1614988440$597.50$597.8401$597.50$597.8401998$583.072898
1614988500$597.9399$597.9399$597.81$597.81789$583.073118
1614988560$597.50$597.50$597.50$597.50500$583.073261
1614988620$597.50$597.83$597.50$597.83400$583.073379
1614988680$597.84$597.84$597.50$597.50500$583.07356
1614988740$597.50$597.50$597.1301$597.1301797$583.07375
1614988800$597.50$597.50$597.31$597.31211$583.073834
1614988860$597.39$597.39$597.39$597.39245$583.073925
1614988980$597.29$597.48$597.29$597.481,730$583.074358
1614989040$597.50$597.50$597.45$597.45728$583.074551
1614989160$597.48$597.48$597.46$597.48396$583.07208
1614989220$597.30$597.30$597.29$597.29577$583.072251
1614989280$597.45$597.45$597.01$597.01287$583.07237
1614989400$597.15$597.15$597.15$597.15100$583.07247
1614989460$597.20$597.20$597.20$597.20300$583.072563
1614989640$597.20$597.20$597.13$597.13369$583.072785
1614989700$597.00$597.00$597.00$597.00100$583.072868
1614989760$597.00$597.00$596.99$596.99750$583.073083
1614989880$596.89$596.99$596.89$596.991,100$583.073409
1614989940$596.90$596.90$596.90$596.90100$583.07351
1614990000$596.88$596.88$596.88$596.88294$583.073644
1614990060$596.32$596.33$596.26$596.26821$583.072159
1614990120$596.02$596.02$596.00$596.00680$583.072391
1614990180$596.00$596.00$595.99$595.99860$583.072596
1614990240$595.85$596.90$595.8001$596.902,026$583.073019
1614990300$596.21$596.22$596.21$596.22213$583.073102
1614990420$596.68$596.68$596.68$596.68136$583.073209
1614990540$596.89$596.90$596.88$596.88868$583.073416
1614990660$596.8999$596.8999$596.8999$596.8999186$583.073475
1614990780$596.90$597.00$596.90$597.00714$583.07388
1614990840$597.00$597.00$597.00$597.00100$583.07396
1614990900$596.65$596.65$596.50$596.64977$583.074205
1614990960$596.64$596.64$596.64$596.64100$583.072111
1614991020$596.90$596.90$596.90$596.901,133$583.072342
1614991080$596.9001$596.98$596.9001$596.98353$583.072505
1614991140$596.62$596.62$596.62$596.62100$583.072619
1614991200$596.62$596.93$596.62$596.93780$583.072778
1614991320$596.91$596.94$596.91$596.91599$583.072982
1614991380$596.96$597.20$596.91$596.911,263$583.073342
1614991440$597.20$597.20$597.00$597.00670$583.07356
1614991560$596.97$596.97$596.96$596.96300$583.073767
1614991620$596.81$596.81$596.81$596.81100$583.073866
1614991680$596.87$596.87$596.85$596.85395$583.07409
1614991740$596.40$596.40$596.40$596.40382$583.074213
1614991800$596.66$596.67$596.41$596.411,087$583.074493
1614991860$596.64$596.64$596.25$596.25446$583.072139
1614991920$596.49$596.50$596.05$596.051,183$583.072415
1614992040$596.02$596.20$596.00$596.02859$583.072823
1614992100$596.00$596.20$596.00$596.20850$583.073089
1614992160$596.50$596.50$596.50$596.50128$583.07323
1614992220$596.60$596.60$596.20$596.47991,100$583.073611
1614992280$596.00$596.49$596.00$596.491,626$583.074075
1614992340$596.04$596.25$596.04$596.25903$583.074492