QQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546246800$154.11$154.11$154.11$154.11100$154.11
1546246860$154.17$154.17$154.17$154.17500$154.16
1546246920$154.15$154.15$154.15$154.15400$154.156
1546247040$154.17$154.17$154.17$154.17618$154.161347
1546247160$154.17$154.19$154.17$154.191,229$154.173013
1546247280$154.17$154.17$154.17$154.17169$154.172844
1546247340$154.15$154.15$154.15$154.15169$154.171632
1546247400$154.16$154.18$154.16$154.18261$154.171686
1546247460$154.17$154.17$154.13$154.13600$154.16847
1546247520$154.15$154.15$154.15$154.15200$154.1676
1546247580$154.11$154.11$154.11$154.11300$154.163798
1546247640$154.10$154.10$154.08$154.08600$154.155194
1546247880$154.14$154.14$154.11$154.121,550$154.146151
1546248360$154.18$154.18$154.18$154.18100$154.146649
1546248720$154.21$154.21$154.21$154.21300$154.149327
1546249140$154.25$154.25$154.22$154.22700$154.156827
1546249200$154.23$154.23$154.23$154.23300$154.159539
1546249320$154.23$154.23$154.23$154.23500$154.163637
1546249440$154.27$154.27$154.27$154.27400$154.168367
1546249620$154.30$154.30$154.30$154.30300$154.172615
1546249740$154.28$154.28$154.28$154.28140$154.174208
1546249800$154.32$154.32$154.32$154.321,000$154.188178
1546249860$154.35$154.35$154.35$154.35300$154.1927
1546250400$154.42$154.42$154.38$154.381,000$154.211727
1546250580$154.39$154.39$154.39$154.39800$154.223103
1546250640$154.39$154.39$154.39$154.39300$154.227004
1546250760$154.38$154.38$154.36$154.36700$154.234325
1546250940$154.42$154.42$154.42$154.421,969$154.267119
1546251000$154.40$154.40$154.40$154.40500$154.271026
1546251240$154.37$154.37$154.37$154.37400$154.273301
1546251300$154.38$154.38$154.35$154.35500$154.276113
1546252020$154.31$154.31$154.27$154.271,200$154.276148
1546252140$154.28$154.29$154.22$154.222,100$154.273605
1546252200$154.24$154.26$154.24$154.26700$154.272714
1546252320$154.27$154.27$154.22$154.22600$154.272197
1546252380$154.20$154.20$154.20$154.20550$154.270475
1546252500$154.23$154.23$154.23$154.23100$154.2703
1546252560$154.30$154.30$154.30$154.30100$154.270428
1546252740$154.32$154.32$154.32$154.32200$154.27085
1546252860$154.28$154.28$154.28$154.28300$154.270966
1546252980$154.27$154.28$154.27$154.281,000$154.271129
1546253040$154.24$154.24$154.24$154.24100$154.271004
1546253100$154.24$154.24$154.24$154.24200$154.270756
1546253280$154.24$154.24$154.24$154.24477$154.270182
1546253460$154.27$154.27$154.27$154.27162$154.27018
1546254120$154.31$154.31$154.31$154.311,000$154.271672
1546254360$154.32$154.32$154.32$154.32990$154.2734
1546254420$154.38$154.38$154.38$154.38500$154.275292
1546254540$154.32$154.32$154.32$154.321,110$154.276986
1546254780$154.32$154.32$154.32$154.32400$154.277565
1546254900$154.35$154.35$154.35$154.35500$154.278764
1546255200$154.35$154.35$154.35$154.35200$154.279233
1546255260$154.36$154.36$154.36$154.36500$154.28054
1546255500$154.35$154.35$154.34$154.341,200$154.283013
1546255560$154.35$154.38$154.35$154.381,000$154.285339
1546255620$154.38$154.38$154.38$154.381,500$154.289444
1546255680$154.38$154.38$154.38$154.38600$154.290987
1546255740$154.38$154.38$154.38$154.38400$154.291988
1546255980$154.38$154.39$154.38$154.391,700$154.296241
1546256040$154.38$154.48$154.38$154.481,825$154.302321
1546256340$154.36$154.36$154.36$154.36300$154.30276
1546256400$154.36$154.36$154.36$154.36100$154.302905
1546256640$154.39$154.39$154.39$154.39500$154.303993
1546256700$154.42$154.42$154.42$154.42200$154.30457
1546256820$154.39$154.39$154.39$154.39100$154.304782
1546257000$154.45$154.46$154.45$154.461,000$154.308466
1546257180$154.47$154.47$154.47$154.47100$154.308856
1546257240$154.48$154.48$154.48$154.48100$154.309268
1546257600$154.43$154.43$154.41$154.431,900$154.314321
1546257660$154.43$154.48$154.41$154.482,700$154.321549
1546257720$154.46$154.46$154.41$154.461,225$154.324383
1546257780$154.46$154.51$154.46$154.511,722$154.329631
1546257840$154.50$154.54$154.50$154.541,655$154.335966
1546257900$154.54$154.59$154.54$154.592,802$154.348774
1546257960$154.69$154.76$154.69$154.76900$154.355048
1546258020$154.76$154.83$154.74$154.83761$154.3607
1546258080$154.85$154.85$154.79$154.805,278$154.400636
1546258140$154.79$154.81$154.79$154.815,100$154.432401
1546258200$154.81$154.81$154.77$154.774,300$154.454223
1546258260$154.77$154.78$154.72$154.752,634$154.465398
1546258320$154.75$154.76$154.75$154.762,724$154.47581
1546258380$154.76$154.76$154.75$154.751,324$154.480612
1546258440$154.76$154.80$154.76$154.762,648$154.490106
1546258500$154.75$154.75$154.74$154.742,374$154.497551
1546258560$154.74$154.74$154.74$154.74400$154.498733
1546258620$154.75$154.77$154.75$154.775,400$154.515353
1546258680$154.79$154.79$154.79$154.79922$154.518218
1546258740$154.80$154.80$154.77$154.782,000$154.523964
1546258800$154.76$154.76$154.73$154.743,448$154.533485
1546258860$154.75$154.76$154.75$154.764,700$154.543957
1546258920$154.73$154.73$154.73$154.73161$154.544258
1546258980$154.74$154.76$154.74$154.741,124$154.546468
1546259040$154.75$154.75$154.72$154.72200$154.546843
1546259160$154.75$154.75$154.70$154.703,400$154.55299
1546259220$154.71$154.71$154.68$154.692,024$154.555648
1546259280$154.70$154.70$154.69$154.703,174$154.55973
1546259340$154.72$154.73$154.67$154.713,072$154.564044
1546259400$154.71$154.73$154.71$154.731,524$154.566186
1546259460$154.71$154.71$154.68$154.702,224$154.568573
1546259520$154.68$154.70$154.67$154.70900$154.569447
1546259580$154.67$154.67$154.65$154.672,524$154.571466
1546259640$154.69$154.70$154.67$154.67361$154.57182
1546259700$154.68$154.73$154.68$154.73661$154.57248
1546259760$154.72$154.72$154.72$154.72100$154.572602
1546259880$154.72$154.72$154.72$154.721,000$154.573814
1546259940$154.71$154.71$154.69$154.691,948$154.575808
1546260000$154.70$154.71$154.67$154.672,200$154.577821
1546260060$154.69$154.69$154.69$154.69500$154.578265
1546260120$154.68$154.68$154.67$154.671,100$154.579065
1546260240$154.73$154.73$154.73$154.73400$154.579537
1546260300$154.76$154.76$154.76$154.76766$154.580613
1546260360$154.79$154.84$154.79$154.843,800$154.587071
1546260420$154.82$154.84$154.79$154.794,200$154.59436
1546260480$154.76$154.78$154.76$154.773,364$154.598399
1546260540$154.78$154.79$154.78$154.791,380$154.600257
1546260660$154.86$154.86$154.82$154.821,724$154.603332
1546260720$154.82$154.83$154.82$154.831,800$154.606094
1546260780$154.87$154.89$154.87$154.896,000$154.617376
1546260840$154.86$154.86$154.82$154.821,800$154.620041
1546260900$154.83$154.83$154.82$154.822,000$154.622692
1546260960$154.81$154.81$154.80$154.802,218$154.625206
1546261020$154.78$154.78$154.78$154.78400$154.6256
1546261080$154.81$154.81$154.76$154.761,400$154.627019
1546261140$154.78$154.83$154.78$154.83300$154.627339
1546261200$154.83$154.89$154.41$154.7538,024$154.64599
1546261260$154.73$154.73$154.10$154.7012,280$154.634264
1546261320$154.67$154.68$154.67$154.673,500$154.634963
1546261440$154.71$154.71$154.70$154.701,600$154.635519
1546261500$154.68$154.68$154.68$154.68100$154.63554
1546261560$154.68$154.68$154.68$154.681,600$154.635868
1546261620$154.68$154.68$154.51$154.517,032$154.633887
1546261680$154.52$154.52$154.49$154.499,300$154.628648
1546261740$154.48$154.48$154.39$154.4212,900$154.618416
1546261800$154.49$154.49$154.46$154.4610,350$154.612171
1546261860$154.46$154.46$154.45$154.4615,943$154.603248
1546261920$154.44$154.44$154.35$154.3912,800$154.594003
1546261980$154.38$154.38$154.37$154.374,400$154.590715
1546262040$154.39$154.40$154.39$154.405,100$154.587348
1546262100$154.39$154.39$154.39$154.39450$154.587047
1546262160$154.43$154.46$154.43$154.448,450$154.583081
1546262220$154.42$154.42$154.37$154.413,857$154.580748
1546262280$154.44$154.47$154.44$154.464,900$154.578783
1546262340$154.46$154.46$154.45$154.452,000$154.577649
1546262400$154.43$154.43$154.37$154.387,300$154.573516
1546262460$154.40$154.40$154.39$154.393,500$154.571577
1546262520$154.39$154.39$154.38$154.382,100$154.570369
1546262580$154.39$154.41$154.39$154.41400$154.570162
1546262640$154.41$154.42$154.40$154.424,500$154.568003
1546262700$154.42$154.42$154.36$154.386,900$154.563999
1546262760$154.39$154.41$154.39$154.392,600$154.562468
1546262820$154.42$154.45$152.97$154.455,050$154.549034
1546262880$154.44$154.51$154.44$154.495,549$154.548095
1546262940$154.50$154.51$154.50$154.51330$154.548056
1546263000$154.49$154.49$154.37$154.379,544$154.544516
1546263060$154.37$154.37$154.28$154.3113,104$154.536955
1546263120$154.31$154.34$154.31$154.331,900$154.535866
1546263180$154.35$154.35$154.34$154.341,600$154.535062
1546263240$154.39$154.39$154.37$154.376,600$154.532385
1546263360$154.35$154.40$154.35$154.403,649$154.531044
1546263540$154.42$154.42$154.40$154.401,800$154.530483
1546263600$154.46$154.50$154.46$154.506,783$154.529584
1546263660$154.50$154.50$154.48$154.481,339$154.529435
1546263720$154.45$154.45$154.43$154.434,300$154.528517
1546263780$154.41$154.41$154.35$154.3611,939$154.523939
1546263840$154.34$154.36$154.34$154.36200$154.523855
1546263900$154.38$154.45$154.38$154.458,269$154.521597
1546263960$154.43$154.43$154.43$154.43300$154.521533
1546264020$154.42$154.42$154.42$154.425,500$154.520237
1546264080$154.40$154.40$154.36$154.365,800$154.518168
1546264140$154.38$154.43$154.37$154.434,900$154.516716
1546264200$154.41$154.41$154.41$154.41200$154.516546
1546264260$154.37$154.37$154.36$154.362,100$154.515817
1546264380$154.35$154.36$154.34$154.349,112$154.512419
1546264440$154.31$154.32$154.29$154.307,570$154.508974
1546264500$154.37$154.39$154.37$154.394,300$154.507819
1546264560$154.40$154.40$154.37$154.376,962$154.506106
1546264680$154.39$154.39$154.35$154.354,900$154.504864
1546264740$154.33$154.38$154.33$154.3821,713$154.499259
1546264800$154.33$154.36$154.33$154.35400$154.497787
1546264860$154.34$154.35$154.34$154.344,400$154.496435
1546264920$154.29$154.32$154.29$154.324,081$154.494888
1546264980$154.33$154.33$154.33$154.333,500$154.493767
1546265040$154.31$154.31$154.29$154.302,800$154.492756
1546265100$154.32$154.32$154.28$154.304,560$154.490968
1546265160$154.35$154.36$154.35$154.364,776$154.489744
1546265220$154.40$154.40$154.35$154.354,100$154.488588
1546265280$154.40$154.42$154.40$154.42700$154.488479
1546265340$154.48$154.49$154.47$154.486,324$154.488325
1546265400$154.47$154.47$154.41$154.423,699$154.487858
1546265460$154.41$154.45$154.41$154.454,200$154.487495
1546265520$154.48$154.48$154.45$154.484,600$154.487317
1546265580$154.46$154.52$154.46$154.527,600$154.487262
1546265640$154.53$154.55$154.52$154.523,200$154.487502
1546265700$154.49$154.49$154.48$154.483,423$154.487499
1546265760$154.53$154.53$154.52$154.52400$154.487527
1546265820$154.54$154.54$154.54$154.54100$154.487537
1546265880$154.52$154.52$154.52$154.5223,891$154.488848
1546265940$154.48$154.48$154.45$154.469,395$154.488364
1546266000$154.47$154.48$154.45$154.4528,175$154.486724
1546266060$154.45$154.45$154.45$154.4511,679$154.486055
1546266120$154.48$154.49$154.48$154.493,000$154.486048
1546266180$154.45$154.51$154.45$154.511,200$154.486039
1546266240$154.52$154.53$154.52$154.53250$154.486054
1546266300$154.53$154.53$154.51$154.5110,570$154.486753
1546266360$154.50$154.52$154.50$154.50851$154.486777
1546266420$154.48$154.52$154.48$154.521,350$154.486821
1546266480$154.43$154.43$154.35$154.4011,761$154.485254
1546266540$154.40$154.47$154.39$154.4714,328$154.483703
1546266600$154.47$154.89$154.39$154.44644,589$154.553631
1546266660$154.42$154.49$154.21$154.49332,184$154.486328
1546266720$154.46$154.54$154.35$154.36163,989$154.477909
1546266780$154.39$154.65$154.39$154.53203,559$154.489812
1546266840$154.55$154.74$154.55$154.72154,609$154.506713
1546266900$154.71$154.90$154.685$154.78187,098$154.538131
1546266960$154.74$154.84$154.66$154.834110,355$154.550976
1546267020$154.83$154.98$154.77$154.9199138,756$154.575724
1546267080$154.90$154.90$154.67$154.84117,520$154.587388
1546267140$154.82$154.91$154.82$154.8789,812$154.599161
1546267200$154.88$154.98$154.62$154.71140,764$154.608448
1546267260$154.71$154.86$154.68$154.797982,708$154.61366
1546267320$154.79$154.91$154.7799$154.8264,878$154.61988
1546267380$154.83$154.83$154.64$154.72148,311$154.62588
1546267560$154.4408$154.47$154.3599$154.36103,107$154.62179
1546267620$154.3399$154.54$154.33$154.4982,341$154.616722
1546267680$154.49$154.57$154.4111$154.48139,203$154.611436
1546267740$154.49$154.5301$154.37$154.3991,352$154.607405
1546267800$154.41$154.43$154.19$154.2188,650$154.598975
1546267860$154.21$154.21$154.01$154.07118,773$154.582051
1546267920$154.03$154.08$153.90$153.93104,996$154.563529
1546267980$153.91$154.02$153.84$153.97155,489$154.537238
1546268040$153.95$154.07$153.89$154.0076,303$154.526586
1546268100$154.0399$154.06$153.86$153.8984,117$154.513753
1546268160$153.8961$154.07$153.85$154.059975,437$154.502982
1546268220$154.05$154.22$154.0499$154.22115,548$154.492223
1546268280$154.25$154.2531$154.03$154.1581,300$154.485092
1546268340$154.16$154.2799$154.07$154.2382,199$154.478707
1546268400$154.24$154.41$154.23$154.3199,440$154.475379
1546268460$154.31$154.50$154.30$154.4287,461$154.474195
1546268520$154.43$154.57$154.41$154.46118,433$154.474977
1546268580$154.43$154.58$154.41$154.5050,779$154.475202
1546268640$154.49$154.49$154.29$154.300172,480$154.473412
1546268700$154.30$154.54$154.27$154.29175,743$154.470174
1546268760$154.27$154.28$154.095$154.1888,668$154.464635
1546268820$154.22$154.24$154.0802$154.080250,637$154.461289
1546268880$154.093$154.16$153.97$154.0061,251$154.456325
1546268940$154.01$154.12$154.01$154.0343,997$154.452817
1546269000$154.02$154.13$153.96$154.13131,063$154.442479
1546269060$154.13$154.29$154.13$154.2379,935$154.438907
1546269120$154.24$154.28$154.14$154.2367,435$154.436146
1546269180$154.24$154.28$153.93$154.01221,873$154.422192
1546269240$154.02$154.02$153.76$153.7691,029$154.413629
1546269300$153.75$153.8051$153.66$153.67128,479$154.398358
1546269360$153.66$153.78$153.57$153.61869,792$154.389777
1546269420$153.6299$153.78$153.58$153.766985,700$154.379688
1546269480$153.72$153.86$153.71$153.8476,892$154.371025
1546269540$153.8464$153.89$153.74$153.8062,010$154.36554
1546269600$153.80$153.94$153.72$153.8059,519$154.360221
1546269660$153.79$153.80$153.66$153.766669,687$154.353148
1546269720$153.77$154.07$153.77$154.00123,962$154.345924
1546269780$153.995$154.01$153.90$153.9663,549$154.342169
1546269840$153.98$154.00$153.89$153.9034,057$154.339685
1546269900$153.8915$154.00$153.89$153.9257,509$154.336272
1546269960$153.94$153.96$153.80$153.8293,483$154.330264
1546270020$153.83$153.9023$153.70$153.9095,757$154.322366
1546270080$153.91$154.00$153.89$153.9170,013$154.318522
1546270140$153.901$153.99$153.84$153.9288,774$154.313104
1546270200$153.93$153.97$153.8501$153.94155,084$154.304513
1546270260$153.94$153.94$153.64$153.64140,093$154.293383
1546270320$153.64$153.645$153.44$153.51143,036$154.278259
1546270380$153.50$153.51$153.39$153.4895,573$154.266996
1546270440$153.49$153.65$153.49$153.55105,094$154.257474
1546270500$153.55$153.62$153.47$153.57111,040$154.246918
1546270560$153.58$153.58$153.40$153.4187,061$154.238606
1546270620$153.41$153.49$153.27$153.47186,758$154.218193
1546270680$153.45$153.46$153.38$153.4061,507$154.212002
1546270740$153.40$153.46$153.38$153.43104,939$154.201844
1546270800$153.42$153.52$153.38$153.5141,512$154.198083
1546270860$153.5285$153.59$153.4849$153.56105,885$154.188653
1546270920$153.55$153.56$153.46$153.5169,498$154.182215
1546270980$153.52$153.62$153.502$153.5683,026$154.176091
1546271040$153.54$153.56$153.4648$153.5447,410$154.172349
1546271100$153.53$153.70$153.509$153.6987,305$154.167074
1546271160$153.70$153.7025$153.59$153.6292,996$154.161424
1546271220$153.64$153.79$153.61$153.67151,244$154.153551
1546271280$153.65$153.65$153.54$153.5769,017$154.149042
1546271340$153.56$153.58$153.39$153.40101,838$154.14138
1546271400$153.39$153.395$153.17$153.2196,856$154.131631
1546271460$153.19$153.25$153.16$153.2244,428$154.127048
1546271520$153.22$153.32$153.21$153.2159,728$154.12147
1546271580$153.2123$153.35$153.21$153.305490,814$154.112888
1546271640$153.2966$153.315$153.15$153.1545,249$154.108615
1546271700$153.16$153.27$153.15$153.2677,758$154.101248
1546271760$153.21$153.34$153.14$153.2888,620$154.092321
1546271820$153.261$153.29$153.17$153.224829,405$154.089524
1546271880$153.21$153.21$153.05$153.1360,981$154.083336
1546271940$153.16$153.30$153.16$153.25129,047$154.07216
1546272000$153.27$153.385$153.08$153.13154,743$154.059809
1546272060$153.13$153.20$152.99$153.13108,565$154.048915
1546272120$153.1268$153.22$153.03$153.2067,818$154.042876
1546272180$153.21$153.39$153.14$153.36123,654$154.033598
1546272240$153.35$153.40$153.30$153.38141,698$154.024132
1546272300$153.38$153.41$153.28$153.2945,959$154.021158
1546272360$153.28$153.42$153.2444$153.3862,232$154.017098
1546272420$153.36$153.47$153.36$153.4261,304$154.013358
1546272480$153.40$153.52$153.38$153.48142,877$154.005816
1546272540$153.48$153.56$153.42$153.42223,132$153.995261
1546272600$153.40$153.41$153.25$153.2857,620$153.991626
1546272660$153.28$153.33$153.13$153.141559,551$153.987422
1546272720$153.16$153.24$153.12$153.20142,126$153.977062
1546272780$153.205$153.21$153.12$153.1572,136$153.971772
1546272840$153.14$153.26$153.09$153.2364,375$153.965854
1546272900$153.2239$153.26$153.0333$153.06100,299$153.95836
1546272960$153.08$153.38$153.08$153.33118,689$153.951268
1546273020$153.33$153.39$153.27$153.3155,769$153.94812
1546273080$153.30$153.35$153.2235$153.3545,266$153.945574
1546273140$153.35$153.35$153.17$153.22128,655$153.937664
1546273200$153.22$153.26$152.915$152.92225,783$153.921981
1546273260$152.97$152.99$152.88$152.94154,932$153.907676
1546273320$152.93$153.03$152.92$152.9596,887$153.900272
1546273380$152.95$152.97$152.86$152.935125,642$153.890299
1546273440$152.94$152.95$152.83$152.89133,653$153.879799
1546273500$152.88$153.13$152.85$153.12101,318$153.872206
1546273560$153.10$153.18$153.09$153.17252,685$153.869033
1546273620$153.19$153.34$153.19$153.2761,288$153.866186
1546273680$153.27$153.341$153.25$153.26102,798$153.861605
1546273740$153.25$153.43$153.18$153.38358,649$153.847501
1546273800$153.34$153.37$153.29$153.3565,261$153.844964
1546273860$153.32$153.33$153.19$153.222736,406$153.843339
1546273920$153.23$153.26$152.94$152.95148,286$153.835238
1546273980$152.94$152.95$152.80$152.80107,032$153.827535
1546274040$152.77$152.94$152.77$152.9186,469$153.820881
1546274100$152.91$153.01$152.71$153.01321,807$153.798163
1546274160$153.00$153.17$152.98$153.111753,017$153.795538
1546274220$153.11$153.22$153.09$153.2260,193$153.792835
1546274280$153.21$153.27$153.15$153.1555,608$153.790439
1546274340$153.15$153.23$153.05$153.0847,880$153.788243
1546274400$153.08$153.18$153.02$153.1549,554$153.785794
1546274460$153.14$153.15$152.99$153.0279,590$153.781579
1546274520$153.01$153.05$152.89$153.01156,307$153.772836
1546274580$153.01$153.10$152.95$153.0344,277$153.770602
1546274640$153.0299$153.14$152.99$153.1483,867$153.766617
1546274700$153.14$153.285$153.11$153.1995,184$153.763019
1546274760$153.18$153.23$153.10$153.227862,298$153.760387
1546274820$153.26$153.39$153.21$153.32191,330$153.754423
1546274880$153.33$153.4101$153.30$153.3673199,287$153.749227
1546274940$153.38$153.62$153.38$153.6192,531$153.747756
1546275000$153.60$153.60$153.45$153.55232,611$153.744201
1546275060$153.53$153.61$153.44$153.59563,281$153.743332
1546275120$153.62$153.79$153.6009$153.7235234,437$153.742659
1546275180$153.72$153.775$153.69$153.7792,943$153.742549
1546275240$153.78$153.78$153.6549$153.6846,605$153.74241
1546275300$153.685$153.72$153.59$153.6590,100$153.741845
1546275360$153.63$153.67$153.62$153.6416,591$153.741735
1546275420$153.62$153.62$153.43$153.4896,024$153.740478
1546275480$153.50$153.68$153.50$153.61159,946$153.739424
1546275540$153.59$153.80$153.57$153.73218,100$153.738251
1546275600$153.75$153.82$153.705$153.706278,474$153.738278
1546275660$153.7076$153.73$153.63$153.68102,526$153.737938
1546275720$153.65$153.77$153.64$153.75100,661$153.737829
1546275780$153.73$153.73$153.62$153.6488,433$153.7374
1546275840$153.64$153.755$153.64$153.6942,954$153.737332
1546275900$153.69$153.73$153.53$153.6379,750$153.736869
1546275960$153.595$153.71$153.59$153.6693,946$153.736479
1546276020$153.67$153.8036$153.66$153.8038,494$153.736484
1546276080$153.83$153.87$153.74$153.7493,754$153.736921
1546276140$153.76$153.83$153.72$153.8151,493$153.737013
1546276200$153.81$153.815$153.62$153.6278,669$153.736926
1546276260$153.63$153.63$153.43$153.47107,545$153.735565
1546276320$153.47$153.60$153.47$153.5884,530$153.734584
1546276380$153.60$153.77$153.60$153.70223,006$153.734036
1546276440$153.71$153.84$153.69$153.7201191,035$153.734406
1546276500$153.7462$153.76$153.62$153.6701118,486$153.733931
1546276560$153.67$153.68$153.57$153.6087,157$153.733342
1546276620$153.60$153.75$153.60$153.711943,196$153.733259
1546276680$153.7121$153.74$153.61$153.6271,370$153.733032
1546276740$153.64$153.70$153.60$153.603765,873$153.732685
1546276800$153.62$153.83$153.61$153.8080,365$153.73274
1546276860$153.81$153.91$153.76$153.88127,128$153.733426
1546276920$153.86$153.88$153.84$153.8550,475$153.733762
1546276980$153.86$153.99$153.86$153.98563,728$153.734371
1546277040$153.965$153.97$153.85$153.85243,332$153.736284
1546277100$153.85$153.865$153.75$153.7669112,627$153.736662
1546277160$153.74$153.85$153.74$153.793936,706$153.736786
1546277220$153.78$153.91$153.78$153.8861,996$153.737127
1546277280$153.88$153.90$153.70$153.7244,130$153.737231
1546277340$153.7372$153.87$153.7372$153.866961,722$153.737408
1546277400$153.86$153.9969$153.86$153.9773,130$153.738205
1546277520$153.82$153.92$153.81$153.866649,279$153.739131
1546277580$153.88$153.93$153.87$153.9028,841$153.739365
1546277640$153.89$153.91$153.85$153.9164,221$153.739801
1546277700$153.91$153.98$153.90$153.9347,143$153.74027
1546277760$153.94$154.00$153.925$153.935153,070$153.740858
1546277820$153.93$154.19$153.92$154.17189,574$153.744025
1546277880$154.17$154.17$154.095$154.1276,416$153.745566
1546277940$154.14$154.16$154.11$154.1342,603$153.746392
1546278000$154.14$154.15$154.07$154.0830,068$153.746934
1546278060$154.09$154.1739$154.08$154.1135,628$153.747619
1546278120$154.09$154.11$154.03$154.0753,618$153.748477
1546278180$154.0799$154.15$154.065$154.14104,206$153.750253
1546278240$154.14$154.31$154.13$154.265116,070$153.753114
1546278300$154.26$154.27$154.155$154.2159,898$153.754429
1546278360$154.23$154.24$154.17$154.1825,916$153.755011
1546278420$154.18$154.1838$154.12$154.1251,392$153.756
1546278480$154.13$154.16$154.06$154.146918,118$153.756321
1546278540$154.14$154.1699$154.12$154.1339,751$153.757075
1546278600$154.12$154.14$154.00$154.0147,174$153.757775
1546278660$154.0064$154.02$153.91$153.9187,564$153.75864
1546278720$153.90$154.02$153.90$153.9589,816$153.759498
1546278780$153.96$154.04$153.94$153.94561,265$153.760152
1546278840$153.93$154.04$153.93$154.0153,831$153.760716
1546278900$154.00$154.07$153.92$153.95144,448$153.762445
1546278960$153.95$154.03$153.90$153.98535,284$153.762771
1546279020$153.9874$154.01$153.895$153.9077,174$153.763405
1546279080$153.91$154.06$153.8839$154.0174,965$153.764173
1546279140$154.02$154.12$153.99$154.1255,972$153.764971
1546279200$154.13$154.26$154.12$154.2357,922$153.766138
1546279260$154.23$154.25$154.15$154.1850,073$153.767134
1546279320$154.20$154.20$154.0531$154.0650,271$153.767975
1546279380$154.0215$154.12$154.00$154.1044,249$153.768554
1546279440$154.113$154.14$154.06$154.093925,998$153.768963
1546279500$154.092$154.14$154.00$154.09173,589$153.771344
1546279560$154.08$154.22$154.08$154.1638,710$153.772009
1546279620$154.17$154.17$154.10$154.1334,681$153.772584
1546279680$154.128$154.26$154.128$154.1832,120$153.773222
1546279740$154.17$154.27$154.16$154.2416,561$153.773566
1546279800$154.22$154.23$154.13$154.22195,274$153.777231
1546279860$154.21$154.35$154.18$154.30135,498$153.780402
1546279920$154.265$154.29$154.25$154.280265,861$153.781879
1546279980$154.28$154.28$154.20$154.2620,857$153.782302
1546280040$154.2699$154.325$154.2232$154.28101,361$153.78446
1546280100$154.29$154.419$154.29$154.34104,152$153.787192
1546280160$154.3468$154.43$154.331$154.3959,039$153.788792
1546280220$154.39$154.44$154.37$154.439981,388$153.791023
1546280280$154.42$154.44$154.37$154.3974,610$153.793068
1546280340$154.40$154.44$154.34$154.3549,206$153.794404
1546280400$154.37$154.43$154.36$154.4124,500$153.795059
1546280460$154.40$154.44$154.38$154.4334,482$153.79599
1546280520$154.4301$154.51$154.43$154.4963,002$153.797872
1546280580$154.47$154.49$154.42$154.4847,614$153.799261
1546280640$154.488$154.50$154.44$154.5026,985$153.800056
1546280700$154.50$154.50$154.41$154.4724,317$153.800768
1546280760$154.47$154.53$154.46$154.4925,155$153.801639
1546280820$154.51$154.56$154.48$154.548531,257$153.802623
1546280880$154.54$154.58$154.53$154.5636,217$153.803792
1546280940$154.58$154.60$154.56$154.5937,139$153.805048
1546281000$154.59$154.64$154.41$154.50109,491$153.808304
1546281060$154.50$154.50$154.41$154.4417,097$153.80877
1546281120$154.44$154.52$154.43$154.5033,996$153.809758
1546281180$154.50$154.54$154.47$154.4852,134$153.811319
1546281240$154.47$154.48$154.34$154.39153,377$153.815456
1546281300$154.38$154.46$154.345$154.390133,165$153.816274
1546281360$154.409$154.409$154.28$154.3268,295$153.817755
1546281420$154.33$154.37$154.2979$154.297945,778$153.818742
1546281480$154.29$154.32$154.25$154.2947,399$153.819711
1546281540$154.29$154.31$154.20$154.24533,182$153.820349
1546281600$154.25$154.28$154.20$154.2427,968$153.820837
1546281660$154.2399$154.2893$154.2375$154.2825,549$153.821325
1546281720$154.28$154.31$154.25$154.2669,835$153.822671
1546281780$154.27$154.275$154.07$154.08222,769$153.825714
1546281840$154.07$154.11$153.98$154.0153,532$153.826203
1546281900$154.02$154.0437$153.95$153.9760,567$153.826582
1546281960$153.96$154.02$153.95$153.989929,224$153.826772
1546282020$153.99$154.00$153.88$153.9223,941$153.826902
1546282080$153.9315$153.9975$153.9315$153.9634,604$153.827101
1546282140$153.9599$154.0167$153.95$154.016766,656$153.827528
1546282200$154.02$154.09$154.00$154.076732,472$153.827823
1546282260$154.07$154.07$154.00$154.0326,224$153.828056
1546282320$154.04$154.04$153.93$153.9449,199$153.828343
1546282380$153.94$153.96$153.90$153.9151,203$153.828546
1546282440$153.89$153.92$153.735$153.8275106,290$153.828426
1546282500$153.82$153.86$153.775$153.8438,542$153.828414
1546282560$153.85$153.861$153.77$153.7730,471$153.828389
1546282620$153.75$153.81$153.74$153.7930,809$153.828335
1546282680$153.79$153.83$153.70$153.8139,353$153.82822
1546282740$153.84$153.85$153.74$153.7633,102$153.828178
1546282800$153.76$153.80$153.43$153.49126,016$153.827016
1546282860$153.48$153.62$153.47$153.613753,035$153.826426
1546282920$153.615$153.68$153.60$153.6659,690$153.826
1546282980$153.66$153.68$153.56$153.6755,415$153.825499
1546283040$153.66$153.68$153.56$153.5765,970$153.82493
1546283100$153.58$153.77$153.56$153.7554,686$153.824582
1546283160$153.74$153.88$153.72$153.8869,683$153.824524
1546283220$153.87$153.87$153.715$153.7958,903$153.824439
1546283280$153.76$153.85$153.75$153.765532,420$153.824386
1546283340$153.80$153.87$153.76$153.8632,317$153.824382
1546283400$153.86$153.87$153.779$153.8534,460$153.824366
1546283460$153.86$153.92$153.85$153.8941,873$153.824453
1546283520$153.86$153.87$153.72$153.7646,565$153.824372
1546283580$153.7499$153.80$153.65$153.781737,591$153.824237
1546283640$153.76$153.77$153.65$153.6852,503$153.824003
1546283700$153.71$153.82$153.675$153.7865,386$153.823864
1546283760$153.73$153.79$153.64$153.6486,898$153.823499
1546283820$153.62$153.73$153.50$153.71108,876$153.822442
1546283880$153.7475$153.9599$153.7475$153.90279,854$153.822929
1546283940$153.90$153.95$153.835$153.9350,855$153.82308
1546284000$153.95$153.96$153.88$153.9338,499$153.823228
1546284060$153.91$153.91$153.71$153.8092,797$153.823185
1546284120$153.76$153.76$153.43$153.5101214,356$153.82102
1546284180$153.49$153.52$153.26$153.3563214,964$153.817416
1546284240$153.36$153.50$153.32$153.48123,493$153.815469
1546284300$153.48$153.48$153.35$153.4575,513$153.814379
1546284360$153.43$153.54$153.3901$153.5187,882$153.813262
1546284420$153.52$153.55$153.33$153.3386,970$153.812104
1546284480$153.33$153.51$153.33$153.4535,004$153.81163
1546284540$153.45$153.45$153.18$153.2681,460$153.809983
1546284600$153.24$153.36$153.11$153.150193,679$153.807961
1546284660$153.15$153.29$153.10$153.2567,902$153.806468
1546284720$153.25$153.31$153.16$153.27555,559$153.805266
1546284780$153.2786$153.29$153.13$153.2250,937$153.804168
1546284840$153.22$153.347$153.18$153.2064,712$153.802865
1546284900$153.17$153.26$153.16$153.1884,547$153.801036
1546284960$153.1801$153.32$153.1801$153.2997,045$153.799132
1546285020$153.28$153.30$153.065$153.15113,973$153.796361
1546285080$153.14$153.31$153.13$153.280151,112$153.795305
1546285140$153.305$153.4401$153.29$153.4071,871$153.79419
1546285200$153.42$153.49$153.34$153.4555,699$153.793402
1546285260$153.43$153.54$153.43$153.5171,219$153.79264
1546285320$153.49$153.62$153.45$153.4699,605$153.791775
1546285380$153.46$153.4775$153.4018$153.4623,068$153.791488
1546285440$153.46$153.60$153.4555$153.5850,569$153.790975
1546285500$153.57$153.57$153.47$153.50534,343$153.79062
1546285560$153.505$153.77$153.4975$153.7382,526$153.790156
1546285620$153.75$153.825$153.70$153.7980,139$153.790109
1546285680$153.79$153.83$153.75$153.79101,457$153.790108
1546285740$153.79$153.79$153.675$153.7042,463$153.790006
1546285800$153.70$153.77$153.70$153.7726,220$153.789961
1546285860$153.79$153.96$153.78$153.9494,025$153.790239
1546285920$153.935$154.0185$153.87$153.9675,445$153.790618
1546285980$153.94$154.05$153.93$154.0349,651$153.790961
1546286040$154.02$154.02$153.83$153.84212,110$153.791879
1546286100$153.83$153.88$153.78$153.8879,906$153.791947
1546286160$153.88$153.99$153.83$153.9570,434$153.792221
1546286220$153.95$153.97$153.86$153.8721,017$153.792313
1546286280$153.865$153.89$153.79$153.8126,766$153.792362
1546286340$153.82$153.84$153.56$153.62158,354$153.791652
1546286400$153.60$153.75$153.53$153.7467,566$153.791274
1546286460$153.74$154.00$153.7399$153.9228152,552$153.791808
1546286520$153.86$153.94$153.82$153.8942,642$153.792028
1546286580$153.89$153.90$153.74$153.7944,893$153.792054
1546286640$153.78$153.78$153.595$153.6347,410$153.791898
1546286700$153.6247$153.80$153.6247$153.7771,691$153.791735
1546286760$153.7857$153.84$153.76$153.799933,744$153.791743
1546286820$153.79$153.797$153.68$153.7449,297$153.791645
1546286880$153.73$153.73$153.53$153.6719168,449$153.79072
1546286940$153.64$153.73$153.51$153.5549,133$153.790456
1546287000$153.5333$153.5333$153.38$153.415121,631$153.789074
1546287060$153.41$153.61$153.41$153.5856,916$153.788601
1546287120$153.59$153.65$153.4999$153.5677,187$153.788024
1546287180$153.5499$153.65$153.49$153.57108,872$153.787218
1546287240$153.57$153.57$153.45$153.4961,872$153.786618
1546287300$153.5029$153.55$153.34$153.37103,937$153.785362
1546287360$153.38$153.51$153.35$153.45110,053$153.78415
1546287420$153.42$153.44$153.33$153.4370,161$153.783247
1546287480$153.42$153.48$153.38$153.4341,098$153.782774
1546287540$153.48$153.72$153.4664$153.72165,622$153.781437
1546287600$153.719$153.83$153.65$153.7890,393$153.781364
1546287660$153.78$153.83$153.71$153.7273,629$153.781327
1546287720$153.735$153.75$153.58$153.586553,222$153.781137
1546287780$153.59$153.64$153.50$153.5239,578$153.780842
1546287840$153.53$153.53$153.43$153.5152,494$153.780321
1546287900$153.52$153.60$153.52$153.5638,194$153.780059
1546287960$153.58$153.69$153.4901$153.69144,486$153.779095
1546288020$153.6866$153.83$153.64$153.83148,954$153.778848
1546288080$153.8233$153.84$153.71$153.7294,551$153.778885
1546288140$153.7146$153.7146$153.54$153.5495,086$153.778493
1546288200$153.57$153.71$153.55$153.66959,109$153.778268
1546288260$153.67$153.76$153.63$153.7665,022$153.77809
1546288320$153.75$153.83$153.69$153.8283,426$153.778093
1546288380$153.8207$153.91$153.81$153.91155,297$153.778594
1546288440$153.91$153.94$153.82$153.8367118,917$153.779031
1546288500$153.82$153.83$153.64$153.6970,423$153.778907
1546288560$153.69$153.85$153.65$153.8177,676$153.778878
1546288620$153.80$153.83$153.71$153.7568,630$153.778896
1546288680$153.77$153.78$153.61$153.6653,683$153.778752
1546288740$153.67$153.7623$153.6452$153.7533,656$153.77866
1546288800$153.74$153.89$153.67$153.83194,660$153.778672
1546288860$153.79$153.88$153.72$153.81135,860$153.778742
1546288920$153.81$153.89$153.78$153.8553,934$153.778856
1546288980$153.85$153.85$153.71$153.775379,011$153.778782
1546289040$153.77$153.83$153.73$153.79128,003$153.778856
1546289100$153.79$153.93$153.7641$153.7641198,660$153.779226
1546289160$153.761$153.78$153.6936$153.693685,714$153.779146
1546289220$153.69$153.72$153.59$153.59114,679$153.778786
1546289280$153.575$153.61$153.43$153.44156,508$153.777469
1546289340$153.43$153.43$153.27$153.35150,606$153.775547
1546289400$153.36$153.47$153.34$153.40114,872$153.774227
1546289460$153.39$153.41$153.25$153.28115,556$153.772675
1546289520$153.27$153.40$153.27$153.36233,102$153.769899
1546289640$153.25$153.31$153.19$153.22219,458$153.764576
1546289700$153.22$153.70$153.22$153.55730,296$153.758993
1546289760$153.54$153.55$153.01$153.1177707,434$153.749077
1546289820$153.11$153.25$153.09$153.22228,938$153.745513
1546289880$153.22$153.31$153.19$153.21520,220$153.738264
1546289940$153.23$154.14$153.22$154.131,061,785$153.736908
1546290000$154.17$154.28$154.14$154.26358,060$153.742506
1546290060$154.18$154.57$154.08$154.36286,483$153.746607
1546290120$154.35$154.48$153.0484$154.31521,083$153.7411
1546290180$154.32$154.34$154.14$154.15194,086$153.743479
1546290240$154.14$154.18$154.12$154.1667,129$153.744284
1546290300$154.17$154.22$154.12$154.2230,431$153.7446
1546290360$154.24$154.30$154.24$154.2816,054$153.744815
1546290420$154.33$154.43$154.33$154.4030,076$153.745299
1546290480$154.40$154.43$154.26$154.40109,114$153.747063
1546290540$154.40$154.46$154.36$154.4030,525$153.747712
1546290600$154.44$154.45$154.1383$154.43469,983$153.752703
1546290660$154.42$154.44$154.39$154.4244,319$153.742464
1546290720$154.43$154.46$154.1364$154.441,277,957$153.754791
1546290780$154.44$154.45$154.42$154.4229,182$153.755269
1546290840$154.45$154.46$154.38$154.4119,424$153.755581
1546290900$154.40$154.49$153.5544$154.37182,854$153.754792
1546290960$154.36$154.42$154.34$154.3515,690$153.755014
1546291020$154.35$154.35$154.35$154.35200$153.755017
1546291080$154.35$154.35$154.32$154.324,203$153.755074
1546291140$154.32$154.32$154.32$154.321,750$153.755098
1546291200$154.32$154.32$154.30$154.306,800$153.755186
1546291260$154.29$154.29$154.28$154.28550$153.755193
1546291320$154.27$154.29$154.26$154.2611,738$153.755334
1546291380$154.26$154.27$154.26$154.2711,597$153.755473
1546291500$154.30$154.30$154.26$154.2611,603$153.755615
1546291560$154.26$154.26$154.26$154.2618,337$153.742004
1546291620$154.26$154.31$154.26$154.31103,900$153.743271
1546291740$154.31$154.31$154.27$154.2715,452$153.743476
1546291800$154.29$154.46$154.29$154.4546,690$153.744184
1546291860$154.45$154.45$154.40$154.405,700$153.744274
1546291920$154.44$154.45$154.43$154.455,750$153.744368
1546291980$154.41$154.41$154.38$154.415,600$153.744454
1546292040$154.36$154.36$154.34$154.345,050$153.744525
1546292100$154.33$154.35$154.31$154.3410,726$153.744673
1546292160$154.32$154.32$154.30$154.315,033$153.744762
1546292220$154.34$154.34$154.34$154.34400$153.744767
1546292280$154.33$154.33$154.33$154.33900$153.74478
1546292460$154.35$154.35$154.34$154.345,280$153.741866
1546292520$154.34$154.34$154.33$154.3311,330$153.742025
1546292580$154.32$154.32$154.32$154.32500$153.742031
1546292640$154.33$154.33$154.32$154.333,050$153.742073
1546292700$154.36$154.37$154.36$154.372,000$153.742102
1546292760$154.37$154.37$154.34$154.344,755$153.742171
1546292820$154.34$154.34$154.31$154.31700$153.742181
1546292880$154.32$154.32$154.30$154.301,771$153.742204
1546292940$154.32$154.32$154.29$154.291,414$153.742223
1546293060$154.35$154.35$154.35$154.351,500$153.742244
1546293120$154.37$154.37$154.37$154.37100$153.742246
1546293180$154.37$154.37$154.37$154.372,113$153.742277
1546293240$154.37$154.37$154.37$154.37100$153.742278
1546293300$154.37$154.39$154.37$154.382,000$153.742308
1546293360$154.39$154.41$154.39$154.412,200$153.741824
1546293600$154.48$154.52$154.38$154.40700$153.741836
1546293720$154.42$154.42$154.42$154.421,827$153.741865
1546293840$154.37$154.37$154.37$154.37418$153.741871
1546294020$154.44$154.44$154.44$154.442,917$153.741919
1546294080$154.44$154.44$154.44$154.4424,500$153.74232
1546294200$154.45$154.45$154.44$154.44820$153.742333
1546294320$154.45$154.45$154.45$154.45400$153.741797
1546294440$154.44$154.44$154.44$154.44300$153.741802
1546294500$154.44$154.44$154.44$154.44600$153.741812
1546294560$154.44$154.45$154.39$154.454,093$153.741879
1546294680$154.45$154.45$154.45$154.45100$153.741881
1546294740$154.45$154.45$154.45$154.45300$153.741886
1546294800$154.45$154.46$154.45$154.461,100$153.741904
1546294920$154.45$154.45$154.45$154.45500$153.741913
1546295100$154.46$154.46$154.46$154.46200$153.741916
1546295160$154.45$154.45$154.45$154.452,314$153.741829
1546295220$154.45$154.45$154.45$154.45200$153.741832
1546295280$154.45$154.45$154.45$154.452,920$153.741881
1546295520$154.40$154.40$154.40$154.40100$153.741882
1546295640$154.37$154.37$154.37$154.37100$153.741884
1546295700$154.28$154.28$154.28$154.28200$153.741886
1546295760$154.32$154.33$154.32$154.33300$153.74189
1546295820$154.34$154.34$154.33$154.33974$153.741904
1546296300$154.26$154.26$154.26$154.26586,000$153.748807
1546296660$154.40$154.40$154.40$154.40160$153.748809
1546297020$154.45$154.45$154.45$154.45500$153.741799
1546297740$154.40$154.40$154.36$154.36470$153.741806
1546297980$154.35$154.35$154.35$154.35202$153.741793
1546298100$154.40$154.40$154.40$154.40144$153.741796
1546298220$154.37$154.37$154.37$154.37144$153.741798
1546298280$154.49$154.49$154.40$154.40200$153.741801
1546298340$154.50$154.50$154.50$154.50358$153.741807
1546298460$154.40$154.40$154.40$154.40199$153.74181
1546298580$154.37$154.37$154.37$154.37191$153.741813
1546298760$154.55$154.55$154.55$154.55125$153.741793
1546299540$154.50$154.50$154.50$154.50130$153.741795
1546299720$154.37$154.37$154.37$154.37200$153.741793
1546300200$154.37$154.37$154.37$154.37300$153.741798
1546300560$154.37$154.37$154.37$154.37384$153.741796
1546301460$154.40$154.40$154.40$154.40150$153.741793
1546301820$154.40$154.40$154.40$154.40518$153.741801
1546301940$154.39$154.39$154.39$154.39155$153.741803
1546302120$154.40$154.40$154.40$154.40143$153.741805
1546302540$154.36$154.36$154.36$154.36100$153.741792
1546302600$154.40$154.40$154.40$154.40300$153.741796
1546303560$154.36$154.36$154.36$154.36265$153.741794
1546303680$154.39$154.39$154.39$154.39384$153.7418
1546303740$154.36$154.36$154.36$154.36184$153.741803
1546304100$154.40$154.40$154.40$154.40688$153.741813
1546304160$154.34$154.34$154.34$154.34500$153.741797
1546304340$154.34$154.3401$154.34$154.3401441$153.741804