AMC Historical Intraday Prices

One-Minute OHLCV Data From June 17, 2021.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623917760$54.40$54.41$54.39$54.391,226$54.398955
1623917820$54.35$54.42$54.33$54.401,342$54.379099
1623917880$54.45$54.45$54.41$54.42972$54.390545
1623917940$54.50$54.65$54.50$54.65656$54.412654
1623918000$54.55$54.55$54.51$54.51200$54.427335
1623918060$54.43$54.43$54.35$54.351,419$54.420733
1623918120$54.35$54.35$54.10$54.103,838$54.355859
1623918180$54.10$54.10$54.00$54.014,525$54.27585
1623918240$54.05$54.25$54.04$54.066,496$54.223289
1623918300$54.12$54.14$54.11$54.11662$54.220854
1623918360$54.13$54.13$54.07$54.072,375$54.211208
1623918420$54.08$54.10$54.08$54.101,763$54.202963
1623918480$54.06$54.08$54.06$54.08400$54.199
1623918540$54.02$54.03$54.02$54.031,027$54.191261
1623918600$54.02$54.03$54.01$54.01885$54.182863
1623918660$54.01$54.01$54.01$54.01100$54.181038
1623918720$54.09$54.18$54.09$54.161,029$54.178838
1623918780$54.19$54.30$54.19$54.30595$54.181539
1623918840$54.30$54.30$54.20$54.291,302$54.183592
1623918900$54.31$54.31$54.31$54.31600$54.186717
1623918960$54.29$54.32$54.29$54.32362$54.188718
1623919080$54.33$54.33$54.33$54.33136$54.191045
1623919140$54.44$54.50$54.44$54.50772$54.19909
1623919200$54.48$54.50$54.48$54.48449$54.203958
1623919320$54.38$54.38$54.38$54.38200$54.206578
1623919380$54.29$54.29$54.29$54.291,347$54.209019
1623919440$54.38$54.38$54.34$54.34219$54.210714
1623919500$54.31$54.31$54.20$54.20466$54.212026
1623919620$54.21$54.21$54.01$54.102,138$54.208825
1623919680$54.10$54.10$54.07$54.07597$54.206422
1623919740$54.06$54.07$54.00$54.012,390$54.196218
1623919800$54.01$54.01$53.86$54.006,069$54.16706
1623919860$53.99$53.99$53.98$53.98296$54.165686
1623919920$53.98$54.14$53.98$54.103,641$54.157675
1623919980$54.10$54.11$54.10$54.11261$54.157213
1623920040$54.09$54.09$54.00$54.00542$54.155665
1623920100$53.91$53.92$53.91$53.91408$54.153025
1623920160$53.96$53.96$53.91$53.91487$54.14934
1623920220$53.87$53.92$53.87$53.92739$54.145133
1623920280$53.87$53.90$53.85$53.901,468$54.137689
1623920340$53.82$53.82$53.69$53.734,668$54.111355
1623920400$53.73$53.73$53.69$53.701,700$54.100601
1623920460$53.69$53.69$53.60$53.604,630$54.072631
1623920520$53.61$53.61$53.50$53.502,077$54.051319
1623920580$53.52$53.52$53.35$53.351,103$54.035399
1623920640$53.32$53.43$53.32$53.435,162$53.990934
1623920700$53.52$53.73$53.52$53.652,384$53.979397
1623920760$53.65$53.65$53.51$53.511,058$53.973404
1623920820$53.46$53.50$53.46$53.50356$53.96724
1623920940$53.63$53.73$53.63$53.735,753$53.954753
1623921000$53.90$53.97$53.88$53.952,007$53.953979
1623921060$53.96$53.96$53.85$53.851,755$53.952559
1623921120$53.90$53.90$53.88$53.88223$53.952089
1623921180$53.80$53.80$53.73$53.731,432$53.94905
1623921240$53.65$53.65$53.61$53.61531$53.9467
1623921300$53.60$53.64$53.51$53.51537$53.942549
1623921360$53.52$53.52$53.52$53.52100$53.94163
1623921420$53.52$53.52$53.50$53.50848$53.936501
1623921540$53.50$53.58$53.50$53.58244$53.932157
1623921600$53.58$53.58$53.52$53.52300$53.931099
1623921660$53.52$53.52$53.52$53.52100$53.930032
1623921720$53.61$53.61$53.55$53.60300$53.928753
1623921840$53.69$53.69$53.69$53.69326$53.926785
1623921900$53.79$53.79$53.78$53.78781$53.925796
1623922140$53.82$53.82$53.82$53.82388$53.924236
1623922200$53.62$53.62$53.62$53.62200$53.923003
1623922260$53.60$53.60$53.60$53.60200$53.920191
1623922320$53.51$53.54$53.50$53.50945$53.915654
1623922380$53.51$53.51$53.51$53.51293$53.914402
1623922620$53.62$53.63$53.62$53.63240$53.912877
1623922680$53.63$53.63$53.63$53.63141$53.912526
1623922860$53.70$53.70$53.70$53.70100$53.911596
1623922980$53.78$53.78$53.78$53.78100$53.911224
1623923100$53.80$53.80$53.80$53.80201$53.910743
1623923160$53.79$53.80$53.79$53.80279$53.910442
1623923280$53.79$53.79$53.79$53.79280$53.909871
1623923340$53.62$53.62$53.62$53.62110$53.90946
1623923400$53.70$53.70$53.62$53.62407$53.907909
1623923520$53.60$53.60$53.60$53.60400$53.906065
1623923580$53.60$53.70$53.60$53.701,574$53.902855
1623923640$53.70$53.70$53.70$53.70885$53.901416
1623923760$53.60$53.60$53.60$53.60100$53.900588
1623924060$53.70$53.70$53.70$53.70112$53.899571
1623924120$53.75$53.75$53.75$53.75200$53.899105
1623924180$53.78$53.80$53.78$53.801,095$53.898375
1623924360$53.86$53.86$53.86$53.86399$53.898244
1623924420$53.87$53.90$53.86$53.881,729$53.898022
1623924480$53.88$53.88$53.88$53.88573$53.897927
1623924600$53.88$53.88$53.82$53.821,056$53.897546
1623924720$53.78$53.78$53.78$53.78101$53.897206
1623924780$53.84$53.84$53.84$53.84128$53.897007
1623925020$53.86$53.86$53.86$53.86132$53.896857
1623925140$53.86$53.86$53.86$53.86169$53.896759
1623925200$53.86$53.86$53.85$53.85200$53.896673
1623925260$53.82$53.82$53.75$53.75755$53.895834
1623925320$53.75$53.75$53.75$53.75100$53.895404
1623925380$53.71$53.71$53.71$53.71100$53.894938
1623925440$53.68$53.68$53.63$53.63320$53.893278
1623925500$53.59$53.59$53.59$53.59123$53.891977
1623925740$53.72$53.72$53.72$53.72676$53.89046
1623926040$53.72$53.72$53.72$53.72339$53.889376
1623926280$53.79$53.88$53.79$53.881,441$53.888228
1623926340$53.88$53.89$53.88$53.881,070$53.888145
1623926400$53.90$53.90$53.90$53.90201$53.888093
1623926460$53.90$53.90$53.90$53.90119$53.888114
1623926520$53.89$53.89$53.88$53.891,008$53.888137
1623926700$54.00$54.14$54.00$54.142,671$53.891636
1623926760$54.02$54.20$54.02$54.20657$53.894664
1623926880$54.16$54.16$54.10$54.101,109$53.897446
1623926940$54.11$54.11$54.10$54.101,500$53.899372
1623927000$54.15$54.15$54.15$54.15400$53.900292
1623927120$54.00$54.00$54.00$54.00100$53.901438
1623927240$53.91$53.91$53.91$53.91100$53.901601
1623927300$53.80$53.80$53.80$53.80142$53.901391
1623927360$53.81$53.81$53.81$53.81100$53.901122
1623927420$53.90$53.91$53.90$53.91299$53.900999
1623927540$53.99$54.00$53.99$54.00430$53.901906
1623927600$54.24$54.50$54.00$54.5011,077$53.924896
1623927660$54.48$54.61$54.40$54.4017,300$53.974681
1623927720$54.39$54.39$54.16$54.243,698$53.982377
1623927780$54.21$54.21$54.00$54.0010,519$53.988939
1623927840$54.00$54.00$53.85$53.907,892$53.984615
1623927900$53.95$54.00$53.90$54.001,163$53.984088
1623927960$53.99$54.20$53.94$54.0015,288$53.986091
1623928020$54.12$54.20$54.12$54.154,342$53.989043
1623928080$54.20$54.38$54.19$54.358,404$53.998164
1623928140$54.35$54.38$54.21$54.214,398$54.004245
1623928200$54.18$54.27$54.18$54.231,105$54.005759
1623928260$54.21$54.25$54.20$54.251,191$54.007781
1623928320$54.21$54.26$54.19$54.263,428$54.010532
1623928380$54.20$54.21$54.20$54.21610$54.011633
1623928440$54.23$54.30$54.23$54.302,889$54.014661
1623928500$54.35$54.40$54.25$54.255,988$54.021975
1623928560$54.25$54.25$54.15$54.1513,590$54.02896
1623928620$54.16$54.20$54.16$54.172,359$54.030692
1623928680$54.20$54.22$54.17$54.1912,201$54.03654
1623928740$54.17$54.17$54.15$54.15556$54.036971
1623928800$54.16$54.16$54.11$54.11550$54.037247
1623928860$54.04$54.17$54.04$54.105,596$54.038884
1623928920$54.11$54.11$54.11$54.11618$54.039106
1623928980$54.15$54.17$54.11$54.113,604$54.040182
1623929040$54.12$54.29$54.12$54.265,166$54.042527
1623929160$54.18$54.19$54.15$54.151,360$54.043681
1623929220$54.18$54.20$54.18$54.20530$54.044024
1623929280$54.21$54.21$54.21$54.21445$54.044437
1623929340$54.20$54.21$54.20$54.21766$54.045026
1623929400$54.17$54.20$54.17$54.20410$54.045331
1623929460$54.21$54.21$54.15$54.151,095$54.045866
1623929520$54.15$54.15$54.12$54.122,371$54.04653
1623929580$54.12$54.12$54.10$54.104,680$54.047318
1623929640$54.07$54.11$54.00$54.068,380$54.047153
1623929700$54.05$54.05$53.89$53.8910,794$54.045043
1623929760$53.89$54.10$53.82$53.9514,960$54.040365
1623929820$53.97$54.06$53.97$53.982,581$54.040053
1623929880$53.97$54.04$53.97$54.011,372$54.039821
1623929940$54.05$54.06$54.02$54.052,615$54.039893
1623930000$54.05$54.05$54.05$54.05137$54.039888
1623930060$54.02$54.02$53.98$53.98786$54.039749
1623930120$53.95$53.96$53.95$53.961,093$54.039314
1623930180$53.95$53.95$53.89$53.893,509$54.038281
1623930240$53.89$53.89$53.75$53.7710,629$54.032511
1623930300$53.75$53.76$53.60$53.604,731$54.02769
1623930360$53.59$53.76$53.56$53.736,529$54.020275
1623930420$53.64$53.70$53.64$53.701,858$54.018043
1623930480$53.70$53.70$53.70$53.70300$54.017277
1623930540$53.75$53.75$53.67$53.674,784$54.013645
1623930600$53.68$53.72$53.68$53.72337$54.012979
1623930660$53.72$53.73$53.70$53.701,216$54.011784
1623930720$53.68$53.71$53.67$53.701,751$54.010067
1623930780$53.70$53.70$53.65$53.673,849$54.007135
1623930840$53.66$53.75$53.66$53.731,811$54.005421
1623930900$53.75$53.78$53.73$53.734,726$54.002368
1623930960$53.75$53.75$53.75$53.751,060$54.001462
1623931020$53.74$53.74$53.74$53.74200$54.000993
1623931080$53.71$53.71$53.66$53.663,862$53.998539
1623931140$53.66$53.66$53.55$53.565,295$53.993402
1623931200$53.56$54.62$53.55$53.61178,724$53.993471
1623931260$53.62$53.65$53.62$53.62994,433$53.99075
1623931320$53.62$53.65$53.62$53.655,567$53.987715
1623931380$53.69$53.89$53.65$53.8412,333$53.983291
1623931440$53.79$53.79$53.75$53.771,050$53.982756
1623931500$53.85$53.85$53.77$53.771,151$53.982307
1623931560$53.76$53.7699$53.61$53.614,728$53.980167
1623931620$53.61$53.61$53.50$53.5020,591$53.966795
1623931680$53.51$53.51$53.30$53.4325,812$53.946246
1623931740$53.50$53.70$53.50$53.617,547$53.94157
1623931800$53.61$53.61$53.51$53.558,052$53.937
1623931860$53.5399$53.56$53.45$53.454,034$53.933492
1623931920$53.45$53.49$53.42$53.455,366$53.929483
1623931980$53.42$53.60$53.42$53.537,952$53.924113
1623932040$53.5201$53.55$53.50$53.527,182$53.919983
1623932100$53.51$53.55$53.42$53.486,897$53.916184
1623932160$53.42$53.45$53.25$53.270118,162$53.902576
1623932220$53.33$53.33$53.16$53.208,521$53.89346
1623932280$53.20$53.30$53.12$53.3020,252$53.874395
1623932340$53.35$53.35$53.21$53.213,961$53.870773
1623932400$53.21$53.25$53.17$53.255,011$53.865184
1623932460$53.26$53.36$53.26$53.326,780$53.859648
1623932520$53.31$53.31$53.25$53.278,857$53.853652
1623932580$53.27$53.3001$53.25$53.307,899$53.848078
1623932640$53.27$53.30$53.25$53.308,583$53.84215
1623932700$53.31$53.37$53.30$53.309,930$53.835176
1623932760$53.32$53.32$53.28$53.305,663$53.831518
1623932820$53.25$53.27$53.12$53.1218,512$53.818614
1623932880$53.13$53.13$53.00$53.0525,806$53.797298
1623932940$53.08$53.08$53.00$53.0015,208$53.782688
1623933000$53.00$53.02$52.78$52.9135,497$53.748519
1623933060$52.91$52.92$52.85$52.888,845$53.739848
1623933120$52.87$53.14$52.86$53.1441,805$53.712096
1623933180$53.09$53.10$53.03$53.107,285$53.70618
1623933240$53.10$53.14$53.08$53.146,597$53.701962
1623933300$53.10$53.10$52.99$53.0011,464$53.693813
1623933360$52.92$53.00$52.90$52.983,841$53.690188
1623933420$52.99$53.07$52.98$52.9912,189$53.681685
1623933480$52.95$53.00$52.92$52.9712,903$53.673467
1623933540$52.95$53.00$52.93$52.9824,503$53.659828
1623933600$52.98$53.01$52.98$52.997,669$53.654524
1623933660$52.98$52.98$52.90$52.9410,661$53.646837
1623933720$52.93$52.93$52.80$52.8021,347$53.632115
1623933780$52.79$52.86$52.76$52.8416,772$53.619502
1623933840$52.85$52.86$52.81$52.828,924$53.611923
1623933900$52.83$52.86$52.83$52.840111,790$53.604641
1623933960$52.85$52.86$52.85$52.8511,952$53.598036
1623934020$52.86$52.86$52.84$52.8616,349$53.587955
1623934080$52.84$52.85$52.78$52.809,097$53.581985
1623934140$52.79$52.86$52.71$52.8432,005$53.561712
1623934200$52.85$52.86$52.80$52.8313,779$53.553762
1623934260$52.86$52.86$52.80$52.869,639$53.548529
1623934320$52.86$52.86$52.83$52.841410,735$53.5428
1623934380$52.86$52.86$52.75$52.7622,088$53.531639
1623934440$52.76$52.83$52.73$52.7717,709$53.522125
1623934500$52.79$52.79$52.65$52.668,425$53.516198
1623934560$52.66$52.66$52.50$52.5528,882$53.492373
1623934620$52.56$52.56$52.41$52.5223,361$53.473763
1623934680$52.54$52.56$52.05$52.0699,251$53.395057
1623934740$52.06$52.40$52.05$52.2949,761$53.35584
1623934800$52.25$52.30$52.05$52.0547,069$53.321235
1623934860$52.05$52.19$51.98$52.18113,562$53.236754
1623934920$52.13$52.14$52.00$52.0036,157$53.211505
1623934980$52.00$52.01$51.77$51.8088,494$53.149874
1623935040$51.80$51.87$51.62$51.6965,215$53.097759
1623935100$51.71$51.88$51.70$51.8453,038$53.063896
1623935160$51.84$52.10$51.77$52.0065,900$53.02611
1623935220$52.00$52.06$51.84$52.0132,174$53.007589
1623935280$52.00$52.19$51.96$52.1225,769$52.995147
1623935340$52.11$52.44$52.10$52.3871,368$52.97221
1623935400$52.39$52.39$52.24$52.3343,535$52.958569
1623935460$52.32$52.64$52.31$52.5771,104$52.943852
1623935520$52.57$52.59$52.44$52.5040,087$52.935914
1623935580$52.51$52.51$52.40$52.4142,528$52.92724
1623935640$52.41$52.61$52.41$52.6133,458$52.920813
1623935700$52.61$52.63$52.50$52.5531,562$52.916123
1623935760$52.58$52.59$52.39$52.3940,525$52.908595
1623935820$52.39$52.49$52.25$52.4152,167$52.897646
1623935880$52.49$52.49$52.33$52.4016,363$52.89458
1623935940$52.43$52.46$52.43$52.4410,308$52.89287
1623936000$52.44$52.44$52.20$52.2355,964$52.880328
1623936060$52.22$53.70$52.20$53.50143,717$52.894298
1623936120$53.50$53.58$53.17$53.3649,248$52.902844
1623936180$53.41$53.42$53.18$53.3344,817$52.90973
1623936240$53.33$53.70$53.30$53.4470,081$52.922365
1623936300$53.43$53.94$53.42$53.81116,921$52.954154
1623936360$53.81$54.13$53.67$54.1368,686$52.97555
1623936420$54.14$54.15$53.77$53.7793,137$53.004653
1623936480$53.83$55.18$53.74$53.771,467,467$53.58736
1623936540$53.77$54.01$53.26$53.9184,089$53.587152
1623936600$54.00$54.64$53.55$53.861,260,090$54.067968
1623936660$53.8675$54.47$53.26$53.44734,006$53.907467
1623936720$53.45$54.22$53.11$53.8206610,158$53.864538
1623936780$53.8201$55.10$53.81$54.64965,530$54.054265
1623936840$54.63$55.12$54.26$54.29936,969$54.185333
1623936900$54.2887$54.4264$53.82$54.1599581,169$54.173815
1623936960$54.16$54.28$53.655$53.8575520,336$54.155627
1623937020$53.8569$54.13$53.50$53.9099508,081$54.126291
1623937080$53.90$53.94$53.51$53.65454,278$54.095862
1623937140$53.66$54.20$53.40$54.014686,116$54.065039
1623937200$54.02$54.34$53.71$54.0699474,725$54.063705
1623937260$54.0254$54.38$53.82$54.24431,916$54.067129
1623937320$54.3099$54.34$53.81$53.8699428,879$54.06582
1623937380$53.8701$53.99$53.615$53.8201337,249$54.054692
1623937440$53.82$54.05$53.46$53.57509,464$54.032819
1623937500$53.5843$53.82$53.19$53.1909502,986$54.002577
1623937560$53.197$53.2786$52.98$53.21823,859$53.932999
1623937620$53.21$53.6871$53.18$53.4799523,939$53.910216
1623937680$53.4799$53.69$53.31$53.5787301,740$53.898076
1623937740$53.57$53.70$53.40$53.5402301,395$53.889092
1623937800$53.541$53.75$53.38$53.46366,188$53.879585
1623937860$53.46$53.75$53.26$53.26390,284$53.86819
1623937920$53.26$53.4163$53.12$53.285334,607$53.852187
1623937980$53.30$53.73$53.00$53.73664,439$53.82917
1623938040$53.734$54.00$53.64$53.9709685,161$53.829689
1623938100$53.952$54.50$53.9401$54.02894,942$53.850894
1623938160$54.03$54.32$53.931$54.22463,013$53.860183
1623938220$54.25$55.40$54.2201$55.291,523,692$53.948343
1623938280$55.2992$55.3299$55.03$55.1801888,335$54.008351
1623938340$55.19$55.44$55.00$55.0743963,532$54.069493
1623938400$55.0501$56.48$55.0501$56.051,640,118$54.202226
1623938460$56.0576$56.19$55.83$55.91999,971$54.284939
1623938520$55.93$56.20$55.77$56.1889860,656$54.348038
1623938580$56.19$56.43$55.77$55.86131,003,597$54.421285
1623938640$55.8642$55.99$55.68$55.7899568,125$54.454259
1623938700$55.79$55.94$55.65$55.86562,117$54.483834
1623938760$55.85$56.8327$55.84$56.80661,383,578$54.580941
1623938820$56.8291$57.07$56.77$56.9681,238,424$54.687233
1623938880$56.96$57.54$56.93$56.93011,525,872$54.824854
1623938940$56.94$57.1873$56.87$57.0001908,391$54.891008
1623939000$57.00$57.25$56.92$57.00716,995$54.941957
1623939060$57.001$57.10$56.78$56.82655,024$54.983357
1623939120$56.82$57.06$56.57$56.58676,068$55.022188
1623939180$56.575$56.82$56.51$56.54604,383$55.052089
1623939240$56.53$56.9137$56.40$56.8671675,536$55.083699
1623939300$56.8431$57.99$56.8431$57.98991,656,816$55.200909
1623939360$57.976$58.26$57.80$57.981,552,099$55.32128
1623939420$57.9809$58.14$57.69$57.9101863,299$55.381939
1623939480$57.92$58.79$57.841$58.421,696,029$55.515809
1623939540$58.42$58.65$58.01$58.0351,062,426$55.589912
1623939600$58.035$58.11$57.73$57.76880,625$55.639015
1623939660$57.755$58.26$57.67$57.931930,915$55.691583
1623939720$57.94$58.01$57.63$57.75640,337$55.723046
1623939780$57.7401$57.87$57.40$57.45816,477$55.757939
1623939840$57.44$58.23$57.40$58.2046815,164$55.796152
1623939900$58.1835$58.40$58.00$58.00904,143$55.844799
1623939960$58.00$58.15$57.87$57.9735531,313$55.869804
1623940020$57.965$58.20$57.81$57.95518,372$55.893754
1623940080$57.933$57.99$57.70$57.745438,807$55.911944
1623940140$57.74$57.75$57.51$57.63454,859$55.928573
1623940200$57.625$58.13$57.56$58.01719,924$55.957685
1623940260$58.005$58.40$57.81$57.894829,905$55.995723
1623940320$57.89$57.9399$57.55$57.77520,690$56.013974
1623940380$57.765$58.15$57.65$57.8601477,865$56.032137
1623940440$57.863$58.08$57.82$57.8799330,255$56.044727
1623940500$57.88$58.15$57.77$58.1144464,471$56.062398
1623940560$58.1001$58.29$57.60$57.7592747,970$56.089445
1623940620$57.76$58.0501$57.71$57.9015357,776$56.101883
1623940680$57.8849$59.20$57.8849$58.791,971,388$56.199474
1623940740$58.8022$59.30$58.65$59.09991,180,368$56.261137
1623940800$59.09$59.20$58.83$58.92744,706$56.298028
1623940860$58.9225$59.34$58.82$58.9151,030,119$56.348835
1623940920$58.91$59.00$58.53$58.82815,515$56.382882
1623940980$58.81$59.12$58.78$58.9601555,992$56.407328
1623941040$58.975$59.22$58.8005$59.13658,484$56.436907
1623941100$59.1399$59.48$58.9001$59.181,037,558$56.4862
1623941160$59.17$59.31$58.95$59.0102605,676$56.512673
1623941220$59.0198$59.15$58.84$58.85572,198$56.535913
1623941280$58.85$58.93$58.60$58.7499671,268$56.560045
1623941340$58.7412$58.94$58.68$58.7953422,066$56.575482
1623941400$58.79$59.10$58.60$59.00613,928$56.598483
1623941460$58.98$59.10$58.80$58.82473,000$56.616242
1623941520$58.8221$58.87$58.50$58.50680,363$56.638003
1623941580$58.505$59.00$58.41$58.87728,385$56.661374
1623941640$58.8698$59.20$58.81$58.8399875,246$56.6935
1623941700$58.8325$59.09$58.8311$58.96375,581$56.706645
1623941760$58.9899$59.804$58.82$59.651,456,523$56.764219
1623941820$59.65$59.72$59.21$59.30853,663$56.798277
1623941880$59.29$59.39$59.0741$59.30599,283$56.819604
1623941940$59.3176$59.46$59.13$59.28494,990$56.837566
1623942000$59.28$59.40$58.90$59.05677,342$56.859936
1623942060$59.03$59.10$58.80$59.02564,515$56.876576
1623942120$59.0101$59.1599$58.86$58.951332,019$56.886552
1623942180$58.96$59.00$58.80$58.8003342,790$56.896319
1623942240$58.8001$59.07$58.70$59.0101541,957$56.911408
1623942300$59.01$59.11$58.85$59.011471,946$56.925175
1623942360$59.011$59.029$58.85$58.9781255,785$56.932332
1623942420$58.97$59.40$58.88$59.265653,079$56.952297
1623942480$59.263$60.45$59.13$60.20012,196,167$57.035904
1623942540$60.2067$60.75$59.9101$60.6931,390,293$57.095932
1623942600$60.6701$61.00$60.55$60.87371,265,898$57.156868
1623942660$60.89$61.37$60.89$61.021,453,601$57.230283
1623942720$61.01$61.28$60.90$61.1245842,366$57.271127
1623942780$61.15$61.73$60.92$61.08011,600,492$57.352616
1623942840$61.11$61.1995$60.76$60.98991,041,864$57.399076
1623942900$60.985$61.50$60.97$61.121907,467$57.440578
1623942960$61.12$61.27$61.05$61.07572,885$57.465967
1623943020$61.07$61.28$61.02$61.171544,486$57.489772
1623943080$61.18$61.70$60.865$61.60011,438,364$57.553048
1623943140$61.6499$62.20$61.60$61.911,966,164$57.651786
1623943200$61.91$62.14$61.78$61.9199884,115$57.694572
1623943260$61.92$62.50$61.91$62.38011,470,791$57.770244
1623943320$62.3898$63.16$62.27$62.9561,679,174$57.861939
1623943380$62.959$63.25$62.21$62.46131,794,207$57.955954
1623943440$62.46$62.79$62.42$62.72784,706$57.994488
1623943500$62.72$63.19$62.02$62.061,625,415$58.073604
1623943560$62.0592$62.13$61.69$61.81661,501,900$58.1321
1623943620$61.8101$62.05$61.59$61.6313862,317$58.164068
1623943680$61.64$61.98$61.6389$61.8769735,187$58.191285
1623943740$61.865$61.915$61.40$61.4909937,739$58.223431
1623943800$61.4999$61.56$61.16$61.20871,057,181$58.256115
1623943860$61.2018$61.40$60.93$61.131,397,971$58.29471
1623943920$61.125$61.205$60.70$60.7281,224,272$58.3259
1623943980$60.7292$60.8399$60.31$60.34011,631,537$58.360658
1623944040$60.35$61.07$60.34$60.941,608,880$58.397347
1623944100$60.9697$61.19$60.77$60.81972,394$58.420926
1623944160$60.813$61.32$60.813$61.1699722,361$58.438989
1623944220$61.17$61.33$61.00$61.155649,517$58.455325
1623944280$61.15$61.30$60.98$61.02476,956$58.467123
1623944340$61.011$61.60$60.87$61.26944,354$58.491077
1623944400$61.275$61.4997$61.17$61.2684616,015$58.506855
1623944460$61.27$61.37$61.10$61.1704365,207$58.515771
1623944520$61.17$61.27$60.80$60.9201577,495$58.528591
1623944580$60.9232$60.94$60.61$60.8099613,921$58.540717
1623944640$60.805$60.97$60.72$60.8607360,404$58.548148
1623944700$60.86$61.50$60.8201$61.47721,274$58.565294
1623944760$61.4501$61.60$61.31$61.47763,761$58.584616
1623944820$61.48$61.49$61.26$61.32371,908$58.593624
1623944880$61.31$61.31$60.40$60.7801951,705$58.611862
1623944940$60.78$60.80$60.54$60.5601419,030$58.619259
1623945000$60.5699$60.65$59.68$59.881,259,990$58.635996
1623945060$59.87$60.04$59.60$59.6951,199,181$58.647402
1623945120$59.70$60.09$59.695$59.9305710,934$58.65478
1623945180$59.9319$60.0279$59.681$59.81624,715$58.661064
1623945240$59.8101$60.07$59.6619$60.05512,025$58.66623
1623945300$60.041$60.08$59.82$59.82417,718$58.670699
1623945360$59.8225$59.8399$59.08$59.1181,074,812$58.677123
1623945420$59.101$59.19$58.70$58.751,276,787$58.680052
1623945480$58.73$59.28$58.716$59.181,104,800$58.683218
1623945540$59.19$59.40$59.11$59.275500,216$58.685382
1623945600$59.2893$59.3499$59.17$59.29355,709$58.687018
1623945660$59.30$59.57$59.30$59.5401539,421$58.690158
1623945720$59.5457$59.56$59.32$59.3301468,953$58.693008
1623945780$59.35$59.51$59.13$59.4757416,677$58.695074
1623945840$59.473$59.58$59.35$59.4726359,905$58.697275
1623945900$59.49$59.72$59.35$59.67526,088$58.700962
1623945960$59.6601$59.73$59.55$59.635345,324$58.70354
1623946020$59.6266$59.7374$59.395$59.61347,255$58.705827
1623946080$59.63$59.67$59.44$59.609201,615$58.707193
1623946140$59.60$59.78$59.45$59.5344353,061$58.709711
1623946200$59.52$59.575$58.89$58.92735,365$58.712283
1623946260$58.91$59.15$58.75$59.138551,262$58.713273
1623946320$59.14$59.50$59.12$59.47397,068$58.715157
1623946380$59.47$59.90$59.45$59.77545,150$58.719074
1623946440$59.767$59.95$59.73$59.8004549,132$58.723779
1623946500$59.8092$59.83$59.63$59.75318,157$58.726221
1623946560$59.72$59.97$59.6439$59.72437,636$58.729916
1623946620$59.72$59.77$59.50$59.64297,006$58.731902
1623946680$59.6301$59.64$59.50$59.53213,202$58.733222
1623946740$59.55$59.57$58.77$58.7977701,825$58.734789
1623946800$58.7954$59.10$58.67$58.88563,935$58.735333
1623946860$58.8828$58.899$58.07$58.4412946,894$58.73304
1623946920$58.45$58.75$58.44$58.7237430,302$58.732562
1623946980$58.74$58.98$58.68$58.81486,674$58.732861
1623947040$58.805$58.82$58.67$58.7701243,766$58.732878
1623947100$58.78$59.10$58.76$58.90458,038$58.733533
1623947160$58.91$58.98$58.80$58.90256,161$58.733802
1623947220$58.905$59.1799$58.889$59.0711319,893$58.734591
1623947280$59.0501$59.11$58.85$58.9099334,910$58.735183
1623947340$58.9065$59.10$58.88$59.0166246,632$58.735627
1623947400$59.0101$59.08$58.73$58.7401368,218$58.736022
1623947460$58.745$59.66$58.745$59.6323808,035$58.739545
1623947520$59.639$59.87$59.629$59.6999682,609$58.744423
1623947580$59.68$59.89$59.671$59.861431,226$58.747641
1623947640$59.8799$60.08$59.75$59.81689,406$58.753146
1623947700$59.80$59.89$59.67$59.86397,254$58.756038
1623947760$59.86$60.006$59.77$59.8999489,707$58.759949
1623947820$59.88$59.90$59.73$59.8603274,160$58.76197
1623947880$59.87$59.89$59.72$59.78278,358$58.763999
1623947940$59.8033$59.86$59.63$59.85370,479$58.766555
1623948000$59.8501$60.21$59.31$59.38251,235,777$58.775211
1623948060$59.3826$59.41$59.00$59.2297591,233$58.777016
1623948120$59.215$59.35$59.00$59.1492395,202$58.778029
1623948180$59.14$59.23$58.90$59.075392,583$58.778759
1623948240$59.07$59.30$59.07$59.2606298,459$58.779655
1623948300$59.2501$59.30$59.14$59.1966198,271$58.780248
1623948360$59.17$59.27$59.0112$59.03177,660$58.7807
1623948420$59.02$59.48$58.90$59.42355,780$58.781838
1623948480$59.43$59.6895$59.36$59.6799403,776$58.783909
1623948540$59.68$60.05$59.66$59.86625,031$58.788588
1623948600$59.8513$59.97$59.81$59.885310,010$58.790866
1623948660$59.95$60.00$59.78$59.925372,964$58.79367
1623948720$59.91$60.43$59.91$60.3396934,476$58.80228
1623948780$60.345$60.55$60.28$60.371788,134$58.810748
1623948840$60.3765$60.76$60.321$60.72661,624$58.818396
1623948900$60.7425$60.88$60.43$60.49692,122$58.82668
1623948960$60.48$60.53$60.32$60.4801376,281$58.830595
1623949020$60.5097$60.5099$60.32$60.3799254,288$58.833191
1623949080$60.3738$60.58$60.29$60.58304,467$58.836279
1623949140$60.555$60.72$60.441$60.59557,278$58.842677
1623949200$60.60$60.60$59.83$60.025711,227$58.848577
1623949260$60.0241$60.0432$59.75$59.9879373,867$58.851209
1623949320$59.97$60.1299$59.91$59.9639329,397$58.853687
1623949380$60.00$60.04$59.92$59.94164,158$58.854873
1623949440$59.9386$60.12$59.85$60.111278,073$58.856841
1623949500$60.12$60.15$60.00$60.1061350,609$58.859645
1623949560$60.10$60.63$60.10$60.5682546,052$58.86504
1623949620$60.5799$61.05$60.5799$60.7857872,198$58.876187
1623949680$60.78$60.96$60.72$60.9141464,305$58.88205
1623949740$60.90$60.9199$60.73$60.762263,642$58.885282
1623949800$60.7698$60.83$60.72$60.7973270,611$58.888525
1623949860$60.79$61.01$60.62$60.6715660,587$58.896767
1623949920$60.69$60.78$60.50$60.609386,605$58.900965
1623949980$60.6068$60.82$60.53$60.7859338,093$58.904714
1623950040$60.7933$61.13$60.77$60.931702,188$58.913839
1623950100$60.94$60.95$60.51$60.7482465,878$58.919118
1623950160$60.7499$60.85$60.6226$60.68245,710$58.921901
1623950220$60.69$60.76$60.60$60.69171,180$58.923779
1623950280$60.69$60.88$60.67$60.729263,451$58.926764
1623950340$60.73$60.76$60.53$60.60203,268$58.928942
1623950400$60.6001$60.87$60.6001$60.77300,085$58.932394
1623950460$60.7821$61.07$60.50$60.6002627,829$58.939577
1623950520$60.61$60.63$60.33$60.4702417,040$58.943493
1623950580$60.48$60.57$60.3699$60.57222,898$58.945566
1623950640$60.5696$61.12$60.5505$60.8488687,779$58.953886
1623950700$60.8401$60.9599$60.65$60.79345,471$58.957873
1623950760$60.7901$61.33$60.73$61.22745,911$58.967516
1623950820$61.2363$61.25$61.02$61.21385,374$58.972586
1623950880$61.22$61.45$61.16$61.40659,097$58.982065
1623950940$61.405$61.46$61.12$61.1799411,171$58.987793
1623951000$61.175$61.50$61.17$61.365641,572$58.997021
1623951060$61.3607$61.43$61.20$61.2948381,144$59.00233
1623951120$61.31$61.62$61.27$61.3863592,826$59.011089
1623951180$61.38$61.64$61.25$61.63407,244$59.017016
1623951240$61.63$61.75$61.47$61.63653,547$59.027101
1623951300$61.6399$61.73$61.38$61.48471,493$59.034203
1623951360$61.475$61.4799$60.6767$60.89758,897$59.043192
1623951420$60.90$61.02$60.74$60.909536,436$59.04903
1623951480$60.9299$61.07$60.69$60.7209476,760$59.054091
1623951540$60.7201$60.86$60.61$60.69332,849$59.057387
1623951600$60.705$60.8881$60.62$60.8499361,368$59.061008
1623951660$60.84$60.85$60.37$60.45627,755$59.066649
1623951720$60.45$60.62$60.43$60.56340,740$59.069574
1623951780$60.565$60.5785$60.34$60.44287,590$59.071838
1623951840$60.44$60.58$60.2308$60.58364,283$59.074615
1623951900$60.58$60.9699$60.54$60.89671,752$59.081283
1623951960$60.89$60.9471$60.78$60.8412346,971$59.084859
1623952020$60.845$61.15$60.80$60.95584,840$59.091258
1623952080$60.9312$61.0678$60.82$60.845267,390$59.094078
1623952140$60.8499$61.08$60.835$61.02273,528$59.097025
1623952200$61.02$61.14$60.96$61.015289,480$59.100274
1623952260$60.995$61.10$60.93$60.9787239,786$59.102907
1623952320$60.9872$61.25$60.90$61.1861491,900$59.108492
1623952380$61.18$61.19$60.89$60.905318,458$59.111978
1623952440$60.90$61.04$60.81$60.82272,224$59.114778
1623952500$60.8293$61.05$60.81$60.83205,957$59.116893
1623952560$60.8399$61.02$60.83$60.87258,722$59.119522
1623952620$60.85$60.91$60.61$60.6301294,359$59.122193
1623952680$60.633$60.79$60.63$60.7543232,355$59.1243
1623952740$60.7792$60.79$60.40$60.4733437,103$59.127877
1623952800$60.4789$60.65$60.38$60.54341,370$59.130502
1623952860$60.5308$61.158$60.5308$61.075553,608$59.13588
1623952920$61.08$61.93$61.05$61.80521,246,855$59.152334
1623952980$61.8012$62.22$61.80$61.931,465,354$59.175425
1623953040$61.945$62.15$61.79$62.0999713,074$59.18633
1623953100$62.08$62.16$61.79$61.8014633,980$59.195847
1623953160$61.80$62.08$61.80$62.00564,503$59.204365
1623953220$62.00$62.01$61.73$61.8701678,269$59.214271
1623953280$61.8834$62.20$61.62$62.0022825,857$59.226344
1623953340$62.002$62.20$61.75$62.046742,093$59.237274
1623953400$62.0699$62.32$61.85$61.89793,415$59.249231
1623953460$61.89$62.21$61.82$62.035509,485$59.256633
1623953520$62.04$62.13$61.81$62.039444,480$59.263086
1623953580$62.00$62.16$61.90$62.125519,778$59.270793
1623953640$62.13$62.49$62.06$62.4393656,218$59.281019
1623953700$62.4153$62.85$62.4134$62.821,129,876$59.300922
1623953760$62.8299$62.88$62.50$62.86875,075$59.316529
1623953820$62.853$63.00$62.78$62.83691,237,045$59.339699
1623953880$62.835$63.16$62.82$63.00991,119,481$59.360852
1623953940$63.01$63.10$62.85$62.905793,329$59.375733
1623954000$62.91$63.00$62.75$62.75520,491$59.385166
1623954060$62.75$62.81$62.63$62.7175596,365$59.395368
1623954120$62.71$63.05$62.71$62.9001662,482$59.407216
1623954180$62.90$62.94$62.695$62.70504,519$59.415934
1623954240$62.695$62.89$62.67$62.7601395,027$59.422662
1623954300$62.7663$63.27$62.7663$63.051,300,872$59.446633
1623954360$63.045$63.35$61.30$61.3151,885,152$59.475563
1623954420$61.3205$61.90$61.3205$61.771,159,488$59.488438
1623954480$61.7699$62.07$61.71$61.819728,793$59.497236
1623954540$61.82$61.8901$60.62$61.201,215,317$59.508623
1623954600$61.16$61.57$61.03$61.5268944,182$59.516946
1623954660$61.52$61.77$61.5001$61.655611,415$59.523325
1623954720$61.6544$61.79$61.61$61.71356,257$59.527145
1623954780$61.701$61.77$61.61$61.6573488,008$59.532333
1623954840$61.683$62.14$61.665$61.9569757,067$59.541198
1623954900$61.9511$62.00$61.80$61.90377,175$59.545484
1623954960$61.89$61.90$61.62$61.811386,897$59.549622
1623955020$61.84$62.04$61.67$61.81348,387$59.553481
1623955080$61.808$61.92$61.6809$61.77303,504$59.556785
1623955140$61.775$61.86$61.61$61.8099221,121$59.559122
1623955200$61.80$62.14$61.80$62.1135497,236$59.565178
1623955260$62.11$62.12$61.89$61.9382479,829$59.570798
1623955320$61.94$62.53$61.91$62.3896750,557$59.58062
1623955380$62.3899$62.55$62.33$62.42504,697$59.587477
1623955440$62.4214$62.49$62.22$62.3499477,367$59.593711
1623955500$62.33$62.39$61.9001$62.086494,207$59.599584
1623955560$62.0863$62.10$61.92$62.0418383,913$59.60396
1623955620$62.0481$62.30$62.04$62.14389,043$59.608704
1623955680$62.1488$62.47$62.14$62.2738450,807$59.614497
1623955740$62.2789$62.408$62.06$62.245300,311$59.618211
1623955800$62.245$62.64$62.20$62.5599625,518$59.626557
1623955860$62.54$63.00$62.51$62.97767,561$59.637705
1623955920$62.97$63.41$62.88$63.231,375,337$59.65995
1623955980$63.23$63.4762$62.87$63.1591,100,298$59.677997
1623956040$63.15$63.83$63.1301$63.54641,488,234$59.704269
1623956100$63.5618$63.71$62.92$63.21894,578$59.719569
1623956160$63.21$63.38$62.88$63.24839,718$59.73264
1623956220$63.2336$63.42$62.831$63.1101653,276$59.742827
1623956280$63.1172$63.37$63.10$63.18542,636$59.751402
1623956340$63.18$63.20$62.31$62.88965,325$59.764414
1623956400$62.8701$63.13$62.87$63.04557,790$59.772569
1623956460$63.059$63.12$62.90$62.9844393,101$59.778259
1623956520$62.965$63.14$62.85$62.8501475,527$59.785119
1623956580$62.855$63.35$62.85$63.2802634,972$59.794669
1623956640$63.2945$63.81$63.2592$63.58441,241,206$59.815437
1623956700$63.59$63.74$63.00$63.24844,735$59.828403
1623956760$63.25$63.256$62.90$63.22611,950$59.837184
1623956820$63.215$63.33$63.06$63.1691424,733$59.843432
1623956880$63.17$63.32$62.96$63.1463579,569$59.851826
1623956940$63.13$63.21$62.50$62.73823,573$59.862606
1623957000$62.755$62.98$62.67$62.8301577,866$59.870103
1623957060$62.833$63.10$62.77$62.975416,458$59.875713
1623957120$62.9701$62.98$62.65$62.8497387,523$59.880669
1623957180$62.8492$62.95$62.79$62.91266,422$59.884127
1623957240$62.9101$63.20$62.35$62.501,097,513$59.89745
1623957300$62.51$62.5297$61.90$62.0706822,561$59.905436
1623957360$62.059$62.23$61.97$62.2099496,083$59.910231
1623957420$62.22$62.48$62.1754$62.3701453,069$59.914894
1623957480$62.37$62.65$62.25$62.4496512,155$59.920575
1623957540$62.44$62.55$62.28$62.3397242,538$59.923183
1623957600$62.30$62.5719$62.1315$62.1315337,791$59.926721
1623957660$62.135$62.26$61.46$61.7697767,150$59.932955
1623957720$61.7581$61.90$61.75$61.8192337,450$59.935686
1623957780$61.81$61.99$61.75$61.8408361,387$59.938694
1623957840$61.8488$61.94$61.62$61.70365,720$59.941595
1623957900$61.6922$61.95$61.65$61.9482425,146$59.944886
1623957960$61.9485$61.98$61.55$61.55462,537$59.948485
1623958020$61.5502$61.79$61.51$61.7353327,479$59.950876
1623958080$61.7525$61.7525$61.25$61.31492,413$59.953953
1623958140$61.31$61.45$60.95$61.09790,193$59.957926
1623958200$61.08$61.11$60.73$60.7383834,577$59.961392
1623958260$60.72$60.90$60.55$60.615866,582$59.96403
1623958320$60.62$60.77$60.11$60.471,214,323$59.966361
1623958380$60.4699$60.50$60.30$60.319737,985$59.967778
1623958440$60.3191$60.82$60.319$60.67921,123,554$59.970704
1623958500$60.682$60.682$59.66$59.97981,353,268$59.970978
1623958560$59.9712$60.20$59.40$59.66831,097,892$59.970285
1623958620$59.72$60.17$59.55$59.9953598,897$59.96998
1623958680$60.016$60.18$59.74$59.9114797,717$59.969929
1623958740$59.92$60.02$59.62$59.83700,995$59.969507
1623958800$59.835$60.06$59.21$59.5699897,882$59.968379
1623958860$59.5664$60.00$59.5601$59.84640,845$59.968008
1623958920$59.8173$60.18$59.80$59.90781,324$59.967896
1623958980$59.90$59.99$59.62$59.90449,999$59.967696
1623959040$59.875$60.46$59.86$60.2538923,613$59.968697
1623959100$60.23$60.54$60.17$60.42805,187$59.969985
1623959160$60.43$60.43$60.01$60.2631555,246$59.970599
1623959220$60.2467$60.3591$60.17$60.33353,454$59.971054
1623959280$60.3159$60.43$60.21$60.3128459,670$59.971717
1623959340$60.3142$60.36$59.90$60.00539,258$59.972037
1623959400$60.00$60.19$59.80$60.14469,037$59.972076
1623959460$60.13$60.25$60.04$60.20301,867$59.972307
1623959520$60.17$60.39$60.0219$60.3855621,137$59.972757
1623959580$60.38$60.40$60.09$60.19383,311$59.973138
1623959640$60.19$60.30$60.18$60.225286,191$59.973436
1623959700$60.2346$60.76$60.15$60.65792,995$59.975014
1623959760$60.64$60.99$60.60$60.91763,354$59.977569
1623959820$60.9023$61.00$60.90$60.9701758,194$59.980449
1623959880$60.98$61.00$60.63$60.7401896,354$59.983491
1623959940$60.75$60.84$60.67$60.7091791,645$59.985862
1623960000$60.76$60.76$60.73$60.734,330,680$59.998174
1623960060$60.86$60.90$60.50$60.6656,472$59.998328
1623960120$60.65$60.75$60.50$60.5055,711$59.998466
1623960180$60.51$61.37$60.35$61.21147,517$59.999015
1623960240$61.21$61.27$61.08$61.1856,186$59.999268
1623960300$61.17$61.44$61.12$61.15106,079$59.99979
1623960360$61.15$61.40$61.12$61.1647,899$60.000023
1623960420$61.20$61.23$60.25$60.8656,783$59.998252
1623960480$60.86$60.95$60.71$60.8430,237$59.99835
1623960540$60.8501$60.94$60.77$60.7714,123$59.998399
1623960600$60.80$60.94$60.79$60.7942,273$59.998539
1623960660$60.81$60.82$60.55$60.7640,185$59.998647
1623960720$60.75$60.85$60.69$60.7421,185$59.998713
1623960780$60.73$60.78$60.71$60.754,749$59.998727
1623960840$60.75$60.90$60.70$60.8125,416$59.998809
1623960900$60.83$61.14$60.76$61.0546,527$59.998978
1623960960$61.01$61.20$61.01$61.1024,903$59.999088
1623961020$61.10$61.37$61.10$61.3258,008$59.999359
1623961080$61.32$61.36$61.16$61.250129,879$59.999509
1623961140$61.27$61.29$61.23$61.2820,348$59.999606
1623961200$61.2501$61.28$61.06$61.0655,576$59.999851
1623961260$61.06$61.38$61.05$61.2938,934$60.000039
1623961320$61.24$61.30$61.14$61.169,136$59.998088
1623961380$61.17$61.21$61.03$61.1526,637$59.998205
1623961440$61.12$61.15$61.03$61.0516,214$59.998276
1623961500$61.06$61.06$60.90$61.0522,080$59.998366
1623961560$61.04$61.20$61.00$61.1715,627$59.998435
1623961620$61.16$61.46$61.14$61.3443,144$59.998639
1623961680$61.34$61.34$61.20$61.2413,281$59.998705
1623961740$61.24$61.29$61.01$61.1524,412$59.998815
1623961800$61.15$61.18$61.10$61.166,503$59.998845
1623961860$61.16$61.24$61.10$61.2410,044$59.998892
1623961920$61.24$61.26$61.18$61.248,378$59.998932
1623961980$61.24$61.34$61.21$61.3021,766$59.999042
1623962040$61.28$61.28$61.13$61.257,918$59.999087
1623962100$61.20$61.25$61.15$61.2410,229$59.999136
1623962160$61.22$61.28$61.20$61.288,406$59.999177
1623962220$61.27$61.30$61.20$61.2119,712$59.998128
1623962280$61.22$61.46$61.21$61.4645,935$59.998372
1623962340$61.45$61.53$61.34$61.4555,320$59.99867
1623962400$61.45$61.61$61.40$61.5856,649$59.998997
1623962460$61.52$61.60$61.30$61.3940,659$59.999212
1623962520$61.37$61.39$60.73$61.2143,334$59.999419
1623962580$61.24$61.28$61.19$61.219,560$59.999467
1623962640$61.22$61.28$60.73$61.2422,958$59.999565
1623962700$61.22$61.29$61.17$61.174,887$59.999588
1623962760$61.17$61.20$61.11$61.1110,060$59.999636
1623962820$61.11$61.12$61.05$61.0920,336$59.999717
1623962880$61.09$61.17$61.06$61.1715,776$59.999786
1623962940$61.1101$61.18$61.11$61.157,504$59.999818
1623963000$61.16$61.16$61.10$61.104,902$59.999842
1623963060$61.10$61.14$61.10$61.145,435$59.999866
1623963120$61.14$61.17$61.12$61.128,634$59.998073
1623963180$61.12$61.1201$60.80$60.9163,992$59.998302
1623963240$60.84$60.92$60.84$60.868,672$59.998336
1623963300$60.86$60.89$60.75$60.820126,301$59.998417
1623963360$60.85$60.93$60.85$60.878,433$59.998447
1623963420$60.88$60.93$60.80$60.8010,613$59.998485
1623963480$60.85$60.95$60.80$60.9012,214$59.998526
1623963540$60.92$61.03$60.92$61.0015,660$59.998586
1623963600$61.03$61.14$60.89$60.9317,457$59.99865
1623963660$60.96$61.00$60.90$60.9710,153$59.998688
1623963720$60.9601$61.10$60.96$61.0111,806$59.998738
1623963780$61.02$61.19$61.02$61.1515,488$59.998804
1623963840$61.15$61.18$61.04$61.1728,039$59.998924
1623963900$61.10$61.17$60.75$60.7656,056$59.999109
1623963960$60.75$60.95$60.75$60.9310,107$59.999145
1623964020$60.93$60.98$60.90$60.9812,079$59.998085
1623964080$60.98$61.02$60.95$61.0219,701$59.998157
1623964140$61.01$61.13$61.00$61.099920,403$59.998239
1623964200$61.06$61.06$61.00$61.0515,922$59.998302
1623964260$61.05$61.10$61.04$61.0712,515$59.998353
1623964320$61.0799$61.35$61.06$61.3460,418$59.998628
1623964380$61.34$61.40$61.19$61.2130,520$59.998787
1623964440$61.215$61.215$61.10$61.1511,493$59.998842
1623964500$61.18$61.22$61.16$61.2213,049$59.998901
1623964560$61.22$61.34$61.22$61.2419,486$59.998995
1623964620$61.24$61.24$61.11$61.1111,025$59.999049
1623964680$61.11$61.15$61.03$61.0313,849$59.999108
1623964740$61.04$61.16$61.03$61.0711,923$59.999161
1623964800$61.08$61.20$61.08$61.207,332$59.999198
1623964860$61.16$61.20$61.14$61.145,555$59.999226
1623964920$61.13$61.15$61.08$61.128,509$59.998061
1623964980$61.13$61.19$61.12$61.197,441$59.998095
1623965040$61.17$61.24$61.15$61.2015,274$59.998165
1623965100$61.23$61.24$61.18$61.248,604$59.998209
1623965160$61.2301$61.25$61.21$61.216,811$59.998245
1623965220$61.21$61.24$61.15$61.2010,503$59.998294
1623965280$61.20$61.23$61.05$61.0738,710$59.998454
1623965340$61.07$61.08$60.85$60.9243,929$59.998616
1623965400$60.96$60.96$60.90$60.9610,602$59.998656
1623965460$60.96$61.06$60.91$61.064,980$59.99868
1623965520$61.05$61.06$60.96$60.972,673$59.998696
1623965580$60.97$61.00$60.96$61.004,558$59.998716
1623965640$61.02$61.05$61.00$61.014,075$59.998734
1623965700$61.04$61.05$61.00$61.006,022$59.998759
1623965760$61.00$61.06$61.00$61.067,829$59.998795
1623965820$61.07$61.10$61.07$61.07013,952$59.998065
1623965880$61.07$61.09$60.96$60.9611,417$59.998113
1623965940$60.96$60.96$60.90$60.9616,368$59.998173
1623966000$60.97$60.97$60.93$60.942,870$59.998185
1623966060$60.95$60.96$60.90$60.917,463$59.998214
1623966120$60.92$61.00$60.91$61.003,813$59.998231
1623966180$60.92$60.99$60.90$60.918,666$59.998262
1623966240$60.95$60.98$60.95$60.973,169$59.998274
1623966300$60.96$60.96$60.88$60.888,008$59.998304
1623966360$60.88$60.93$60.88$60.906,510$59.998328
1623966420$60.90$60.92$60.90$60.922,243$59.998336
1623966480$60.90$60.95$60.90$60.924,958$59.998356
1623966540$60.95$60.95$60.80$60.8823,797$59.998432
1623966600$60.86$60.87$60.79$60.809,466$59.998464
1623966660$60.80$60.83$60.60$60.6029,464$59.998549
1623966720$60.58$60.70$60.37$60.3727,297$59.998095
1623966780$60.40$60.58$60.26$60.2924,964$59.998136
1623966840$60.30$60.37$60.15$60.2054,952$59.998181
1623966900$60.17$60.35$60.17$60.2814,559$59.998196
1623966960$60.30$60.40$60.27$60.3814,744$59.998218
1623967020$60.38$60.45$60.35$60.4111,178$59.998238
1623967080$60.40$60.44$60.35$60.3615,459$59.998263
1623967140$60.35$60.50$60.29$60.4917,387$59.998289
1623967200$60.50$60.50$60.43$60.47999,056$59.998306
1623967260$60.47$60.49$60.40$60.465,770$59.998316
1623967320$60.42$60.49$60.40$60.494,526$59.998325
1623967380$60.49$60.53$60.45$60.454,469$59.998333
1623967440$60.48$60.49$60.45$60.452,274$59.998339
1623967500$60.41$60.42$60.25$60.3011,321$59.998353
1623967560$60.28$60.39$60.28$60.392,636$59.998357
1623967620$60.39$60.44$60.34$60.401,951$59.998046
1623967680$60.43$60.43$60.38$60.382,780$59.998052
1623967740$60.30$60.38$60.30$60.373,453$59.998057
1623967800$60.37$60.42$60.37$60.427,200$59.998067
1623967860$60.42$60.58$60.41$60.5519,402$59.998102
1623967920$60.55$60.73$60.50$60.7320,986$59.998149
1623967980$60.73$60.73$60.60$60.6510,478$59.998176
1623968040$60.65$60.73$60.65$60.697,817$59.998199
1623968100$60.68$60.69$60.64$60.645,613$59.998213
1623968160$60.64$60.64$60.53$60.533,138$59.998221
1623968220$60.55$60.65$60.55$60.623,109$59.99823
1623968280$60.62$60.69$60.62$60.695,712$59.998244
1623968340$60.69$60.77$60.66$60.774,624$59.998257
1623968400$60.73$60.74$60.69$60.723,438$59.998268
1623968460$60.72$60.73$60.68$60.705,904$59.998285
1623968520$60.7299$60.73$60.60$60.6119,740$59.998087
1623968580$60.61$60.65$60.55$60.569,506$59.998108
1623968640$60.57$60.60$60.57$60.60300$59.998109
1623968700$60.65$60.65$60.59$60.601,656$59.998115
1623968760$60.58$60.58$60.45$60.4616,955$59.998147
1623968820$60.46$60.50$60.45$60.473,425$59.998154
1623968880$60.50$60.51$60.50$60.512,180$59.998158
1623968940$60.51$60.51$60.46$60.504,324$59.998167
1623969000$60.50$60.62$60.50$60.569,177$59.998186
1623969060$60.55$60.57$60.51$60.573,636$59.998194
1623969120$60.56$60.59$60.56$60.594,131$59.998204
1623969180$60.56$60.56$60.40$60.449,321$59.99822
1623969240$60.46$60.50$60.44$60.482,795$59.998225
1623969300$60.48$60.53$60.48$60.53839$59.998229
1623969360$60.53$60.53$60.50$60.503,072$59.998236
1623969420$60.50$60.53$60.50$60.532,570$59.998049
1623969480$60.54$60.54$60.49$60.515,769$59.998062
1623969540$60.47$60.47$60.30$60.3418,607$59.998089
1623969600$60.40$60.44$60.37$60.386,798$59.998099
1623969660$60.37$60.40$60.35$60.405,686$59.998107
1623969720$60.41$60.41$60.30$60.308,250$59.998118
1623969780$60.34$60.35$60.34$60.344,880$59.998124
1623969840$60.33$60.35$60.32$60.332,796$59.998128
1623969900$60.35$60.41$60.35$60.416,907$59.998139
1623969960$60.42$60.50$60.41$60.452,146$59.998143
1623970020$60.45$60.47$60.43$60.463,289$59.998149
1623970080$60.46$60.48$60.44$60.462,971$59.998155
1623970140$60.46$60.46$60.43$60.431,438$59.998159
1623970200$60.45$60.45$60.43$60.43600$59.998161
1623970260$60.44$60.44$60.35$60.362,278$59.998166
1623970320$60.36$60.39$60.36$60.383,190$59.998048
1623970380$60.39$60.39$60.39$60.391,153$59.99805
1623970440$60.38$60.44$60.38$60.444,744$59.998058
1623970500$60.44$60.44$60.39$60.422,952$59.998063
1623970560$60.42$60.46$60.41$60.415,981$59.998072
1623970620$60.43$60.43$60.43$60.43200$59.998073
1623970680$60.43$60.44$60.41$60.446,297$59.998082
1623970740$60.42$60.44$60.37$60.375,974$59.998091
1623970800$60.40$60.41$60.37$60.401,412$59.998094
1623970860$60.40$60.46$60.38$60.468,066$59.998107
1623970920$60.46$60.48$60.44$60.483,212$59.998113
1623970980$60.48$60.49$60.47$60.494,020$59.99812
1623971040$60.49$60.49$60.40$60.405,323$59.998129
1623971100$60.40$60.42$60.39$60.392,664$59.998134
1623971160$60.37$60.39$60.33$60.334,345$59.998141
1623971220$60.34$60.38$60.34$60.352,336$59.998047
1623971280$60.37$60.3799$60.37$60.371,020$59.998049
1623971340$60.37$60.37$60.35$60.371,460$59.998052
1623971400$60.37$60.40$60.37$60.392,916$59.998056
1623971460$60.39$60.40$60.34$60.352,334$59.99806
1623971520$60.349$60.35$60.33$60.35841$59.998062
1623971580$60.35$60.38$60.33$60.342,870$59.998066
1623971640$60.34$60.36$60.34$60.361,882$59.998069
1623971700$60.36$60.36$60.34$60.342,903$59.998074
1623971760$60.34$60.34$60.28$60.303,198$59.998079
1623971820$60.30$60.30$60.23$60.237,836$59.998087
1623971880$60.25$60.30$60.22$60.2912,611$59.998098
1623971940$60.30$60.32$60.24$60.253,767$59.998103
1623972000$60.25$60.30$60.23$60.286,321$59.998109
1623972060$60.27$60.28$60.25$60.25750$59.998111