QQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577782800$212.39$212.39$212.39$212.39400$212.39
1577782920$212.41$212.42$212.41$212.412,800$212.408633
1577782980$212.41$212.41$212.41$212.41300$212.40875
1577783100$212.39$212.39$212.39$212.39500$212.406386
1577783760$212.36$212.36$212.36$212.36200$212.404149
1577784660$212.36$212.36$212.36$212.36600$212.398574
1577785680$212.35$212.35$212.35$212.35202$212.396434
1577785800$212.37$212.37$212.37$212.37200$212.395442
1577785860$212.36$212.36$212.36$212.36400$212.392969
1577788020$212.42$212.42$212.42$212.42700$212.395911
1577788440$212.41$212.41$212.41$212.41300$212.396538
1577789160$212.45$212.45$212.45$212.45100$212.397321
1577789940$212.43$212.43$212.43$212.43200$212.398766
1577791320$212.32$212.32$212.32$212.32600$212.393605
1577791740$212.33$212.35$212.33$212.35500$212.390437
1577792640$212.31$212.31$212.31$212.31500$212.385628
1577792820$212.30$212.30$212.30$212.30600$212.379542
1577792880$212.22$212.22$212.22$212.22100$212.377607
1577792940$212.23$212.23$212.23$212.23950$212.364556
1577793240$212.23$212.23$212.23$212.23500$212.358414
1577793360$212.19$212.19$212.19$212.19100$212.356931
1577793420$212.15$212.15$212.15$212.151,000$212.338672
1577793540$212.19$212.19$212.19$212.19800$212.325086
1577793600$212.22$212.26$212.22$212.261,700$212.31514
1577793660$212.26$212.26$212.26$212.261,200$212.311004
1577793720$212.26$212.26$212.26$212.26400$212.309808
1577793780$212.24$212.24$212.21$212.21300$212.308156
1577793840$212.21$212.21$212.21$212.21260$212.306496
1577793900$212.18$212.19$212.18$212.192,150$212.293763
1577794020$212.14$212.14$212.01$212.023,420$212.255959
1577794080$211.96$211.98$211.96$211.981,100$212.242463
1577794140$211.98$212.03$211.98$212.0211,900$212.172088
1577794200$212.04$212.06$212.04$212.062,100$212.164813
1577794260$212.09$212.09$212.06$212.0711,615$212.142704
1577794320$212.07$212.08$212.07$212.084,000$212.137478
1577794380$212.07$212.07$212.07$212.072,000$212.135093
1577794500$212.00$212.04$212.00$212.041,730$212.132067
1577794560$212.04$212.04$212.04$212.042,000$212.129018
1577794620$211.94$211.94$211.93$211.933,100$212.119314
1577794680$211.92$211.98$211.92$211.984,400$212.10831
1577794740$212.01$212.04$212.01$212.031,580$212.106309
1577794800$211.98$211.98$211.98$211.98100$212.106128
1577794860$211.90$211.92$211.90$211.924,000$212.095438
1577794920$211.92$211.98$211.92$211.985,200$212.086522
1577794980$211.93$211.99$211.93$211.99700$212.085596
1577795040$211.98$211.99$211.98$211.982,000$212.083053
1577795100$211.99$211.99$211.99$211.99500$212.082475
1577795280$212.05$212.05$212.04$212.041,695$212.081686
1577795340$212.07$212.14$212.07$212.141,600$212.08235
1577795400$212.12$212.12$212.11$212.111,300$212.082936
1577795460$212.12$212.12$212.12$212.121,000$212.083377
1577795520$212.13$212.13$212.10$212.104,100$212.084864
1577795580$212.10$212.11$212.10$212.11300$212.084924
1577795640$212.09$212.09$212.07$212.072,400$212.085012
1577795820$212.08$212.08$212.08$212.08400$212.084991
1577795880$212.09$212.09$212.09$212.09200$212.085002
1577795940$212.05$212.05$212.05$212.05250$212.08491
1577796000$212.05$212.06$212.04$212.042,700$212.084004
1577796060$212.03$212.03$212.03$212.031,300$212.083298
1577796120$212.01$212.01$212.01$212.011,500$212.08221
1577796180$211.98$212.00$211.98$212.002,800$212.079819
1577796240$212.05$212.05$212.05$212.051,200$212.079478
1577796480$211.98$211.98$211.98$211.98100$212.079384
1577796540$211.99$212.01$211.97$211.975,650$212.074567
1577796600$211.97$211.97$211.97$211.971,000$212.073632
1577796660$211.94$211.94$211.92$211.921,400$212.071688
1577796720$211.91$211.95$211.91$211.951,300$212.06995
1577796780$211.96$211.97$211.96$211.971,100$212.068975
1577796840$211.98$211.98$211.98$211.98500$212.068584
1577796900$212.04$212.04$212.02$212.021,200$212.068113
1577796960$212.02$212.02$212.02$212.02400$212.06795
1577797080$211.95$211.95$211.94$211.942,000$212.065898
1577797140$211.92$211.93$211.92$211.923,600$212.061652
1577797200$212.21$212.21$211.87$211.9517,072$212.056169
1577797260$212.00$212.60$212.00$212.014,460$212.05918
1577797320$212.08$212.11$212.08$212.111,900$212.059641
1577797380$212.15$212.15$212.15$212.152,510$212.061182
1577797440$212.10$212.12$212.08$212.081,100$212.061412
1577797500$212.09$212.09$212.08$212.08600$212.061504
1577797560$212.11$212.11$212.11$212.11500$212.061664
1577797620$212.07$212.08$212.07$212.081,000$212.061735
1577797680$212.06$212.06$212.06$212.06100$212.061734
1577797800$212.14$212.14$212.14$212.14100$212.061785
1577798040$212.09$212.09$212.09$212.09870$212.061944
1577798100$212.05$212.05$212.05$212.05800$212.061882
1577798220$212.00$212.01$211.97$211.9714,700$212.054823
1577798280$212.04$212.04$212.02$212.022,020$212.054455
1577798340$212.02$212.02$212.02$212.02100$212.054432
1577798460$212.09$212.09$212.08$212.081,659$212.054705
1577798520$212.02$212.02$212.02$212.02500$212.054606
1577798580$212.01$212.01$212.01$212.011,100$212.054297
1577798640$211.98$212.01$211.98$212.011,602$212.053853
1577798700$212.02$212.07$212.02$212.071,200$212.053828
1577798760$212.05$212.0598$212.05$212.0598369$212.053829
1577798820$211.99$212.01$211.99$212.01300$212.053733
1577798880$212.029$212.03$212.029$212.034,800$212.0531
1577798940$212.03$212.03$212.03$212.03200$212.053075
1577799000$212.04$212.04$212.04$212.04100$212.053066
1577799060$212.02$212.02$212.02$212.02100$212.053042
1577799120$211.94$211.99$211.94$211.971,637$212.052334
1577799240$211.94$211.94$211.94$211.945,090$212.049334
1577799300$211.95$211.97$211.95$211.96735$212.048977
1577799360$211.93$211.93$211.93$211.931,000$212.048349
1577799420$211.91$211.95$211.91$211.95797$212.047878
1577799480$211.87$211.87$211.87$211.871,000$212.046937
1577799540$211.87$211.93$211.87$211.932,592$212.045295
1577799600$211.90$211.91$211.90$211.91700$212.044775
1577799660$211.90$211.90$211.90$211.90495$212.04441
1577799720$211.83$211.83$211.82$211.822,700$212.041369
1577799780$211.8298$211.85$211.82$211.853,258$212.037832
1577799840$211.8398$211.8398$211.81$211.81350$212.037407
1577799900$211.80$211.81$211.77$211.818,880$212.026742
1577799960$211.82$211.82$211.81$211.823,800$212.02311
1577800020$211.80$211.80$211.75$211.7512,065$212.00865
1577800080$211.76$211.76$211.63$211.632,113$212.005923
1577800140$211.66$211.72$211.62$211.7232,120$211.966602
1577800200$211.72$211.74$211.72$211.728,124$211.95929
1577800260$211.71$211.71$211.60$211.6110,233$211.949712
1577800320$211.66$211.67$211.65$211.6527,800$211.923751
1577800380$211.66$211.71$211.66$211.693,379$211.921111
1577800440$211.72$211.76$211.72$211.753,100$211.919491
1577800500$211.75$211.76$211.75$211.761,115$211.918892
1577800560$211.67$211.67$211.65$211.652,220$211.917096
1577800620$211.65$211.65$211.61$211.6214,660$211.903994
1577800680$211.64$211.67$211.64$211.652,747$211.90195
1577800740$211.66$211.68$211.66$211.681,720$211.900659
1577800800$211.64$211.70$211.64$211.66900$211.900121
1577800860$211.67$211.67$211.67$211.671,000$211.899442
1577800920$211.67$211.67$211.56$211.5612,494$211.887832
1577800980$211.57$211.58$211.57$211.581,660$211.886294
1577801040$211.57$211.64$211.57$211.649,010$211.879471
1577801100$211.63$211.63$211.60$211.61826$211.878832
1577801160$211.62$211.63$211.59$211.591,879$211.877361
1577801220$211.60$211.61$211.60$211.612,000$211.87588
1577801280$211.62$211.64$211.62$211.64421$211.875546
1577801340$211.64$211.67$211.63$211.633,189$211.873611
1577801400$211.66$211.69$211.64$211.691,500$211.872753
1577801460$211.68$211.73$211.68$211.692,600$211.871508
1577801520$211.69$211.69$211.66$211.66600$211.87121
1577801580$211.65$211.65$211.64$211.644,800$211.868407
1577801640$211.65$211.65$211.65$211.65139$211.868261
1577801700$211.66$211.66$211.65$211.662,600$211.866841
1577801760$211.68$211.69$211.57$211.5753,321$211.84042
1577801820$211.56$211.61$211.53$211.6111,187$211.833336
1577801880$211.59$211.61$211.58$211.582,710$211.831892
1577801940$211.63$211.67$211.63$211.642,959$211.830643
1577802000$211.63$211.63$211.60$211.611,600$211.829869
1577802060$211.62$211.65$211.62$211.63983,100$211.828569
1577802120$211.61$211.64$211.61$211.645,300$211.826331
1577802180$211.63$211.63$211.61$211.61800$211.825936
1577802240$211.61$211.62$211.61$211.621,699$211.825103
1577802300$211.60$211.61$211.60$211.602,600$211.823839
1577802360$211.60$211.60$211.60$211.602,640$211.82257
1577802420$211.56$211.56$211.53$211.533,200$211.820637
1577802480$211.53$211.54$211.52$211.545,876$211.817136
1577802540$211.59$211.62$211.58$211.6020,047$211.61
1577802600$211.61$211.62$211.33$211.34417,324$211.490361
1577802660$211.34$211.44$211.20$211.44224,362$211.427275
1577802720$211.465$211.99$211.43$211.98441,118$211.531724
1577802780$211.98$212.04$211.86$211.89272,831$211.615403
1577802840$211.90$211.91$211.76$211.86116,079$211.632879
1577802900$211.855$212.195$211.855$212.16302,734$211.710458
1577802960$212.17$212.40$212.165$212.39194,072$211.765476
1577803020$212.395$212.42$212.26$212.27575,464$211.786585
1577803080$212.29$212.51$212.28$212.43130,521$211.823677
1577803140$212.44$212.44$212.33$212.3334,617$211.832482
1577803200$212.32$212.37$212.20$212.2273,386$211.847842
1577803260$212.22$212.27$212.203$212.2324100,767$211.864722
1577803320$212.22$212.34$212.21$212.3162,515$211.875039
1577803380$212.3268$212.33$212.14$212.209979,952$211.885387
1577803440$212.19$212.2455$212.18$212.19552,528$211.892057
1577803500$212.21$212.30$212.19$212.2245,870$211.898211
1577803560$212.23$212.31$212.22$212.2826,961$211.901974
1577803620$212.27$212.42$212.2607$212.4170,056$211.91309
1577803680$212.40$212.43$212.37$212.3965,141$211.924603
1577803740$212.42$212.52$212.415$212.4746,754$211.933924
1577803800$212.46$212.46$212.34$212.3459,122$211.942877
1577803860$212.34$212.35$212.21$212.2324,628$211.945628
1577803920$212.23$212.31$212.23$212.2719,974$211.947959
1577803980$212.27$212.28$212.235$212.27519,636$211.950005
1577804040$212.28$212.295$212.231$212.2422,980$211.952393
1577804100$212.2442$212.27$212.20$212.24330,209$211.955277
1577804160$212.24$212.32$212.24$212.2943,643$211.960013
1577804220$212.30$212.34$212.27$212.3418,052$211.962073
1577804280$212.34$212.34$212.29$212.297711,403$211.963375
1577804340$212.29$212.30$212.26$212.2828,634$211.966296
1577804400$212.285$212.39$212.17$212.25557,032$211.97189
1577804460$212.26$212.30$212.18$212.2130,999$211.974459
1577804520$212.20$212.2001$212.00$212.056537,843$211.975553
1577804580$212.05$212.1101$212.01$212.0178,282$211.977644
1577804640$211.99$212.03$211.94$211.9852,406$211.977552
1577804700$211.98$212.00$211.87$211.9252,097$211.977203
1577804760$211.91$211.91$211.77$211.8264,036$211.974331
1577804820$211.81$211.85$211.77$211.8589,669$211.970411
1577804880$211.85$211.96$211.845$211.957437,050$211.969648
1577804940$211.942$211.97$211.88$211.951350,819$211.969143
1577805000$211.95$211.98$211.93$211.9611,964$211.969091
1577805060$211.9401$211.9819$211.9197$211.9827,470$211.968955
1577805120$211.975$212.06$211.975$212.04121,477$211.970194
1577805180$212.04$212.06$211.95$211.9546,774$211.970427
1577805240$211.97$212.04$211.895$212.0243,228$211.970261
1577805300$212.03$212.10$212.00$212.0926,592$211.970796
1577805360$212.09$212.10$212.06$212.0638,997$211.971863
1577805420$212.07$212.12$212.065$212.091331,412$211.972886
1577805480$212.10$212.12$212.08$212.08521,270$211.973579
1577805540$212.085$212.13$212.0837$212.1020,430$211.974298
1577805600$212.09$212.095$211.9949$211.994982,281$211.975729
1577805660$212.00$212.04$212.00$212.0117,830$211.975947
1577805720$212.02$212.09$212.02$212.069,312$211.976127
1577805780$212.05$212.06$212.01$212.0520,340$211.976472
1577805840$212.05$212.08$212.01$212.015159,639$211.977344
1577805900$212.02$212.04$211.9938$212.0215,106$211.977491
1577805960$212.02$212.04$212.01$212.0334,521$211.977862
1577806020$212.04$212.07$211.96$211.9739,625$211.978349
1577806080$211.96$211.96$211.84$211.8658,089$211.977226
1577806140$211.86$211.87$211.815$211.8237,767$211.976096
1577806200$211.82$211.8768$211.765$211.8326,363$211.975269
1577806260$211.84$211.84$211.77$211.7722,692$211.97437
1577806320$211.78$211.85$211.775$211.8522,089$211.973543
1577806380$211.86$211.86$211.805$211.8530,834$211.972643
1577806440$211.85$211.85$211.80$211.8024,213$211.971881
1577806500$211.80$211.92$211.80$211.9036,072$211.971046
1577806560$211.91$211.9496$211.89$211.924817,020$211.970886
1577806620$211.9321$211.9741$211.93$211.951313,594$211.970839
1577806680$211.96$211.96$211.89$211.9127,703$211.970478
1577806740$211.91$211.94$211.87$211.8729,806$211.970088
1577806800$211.87$211.90$211.84$211.8719,167$211.969679
1577806860$211.87$211.875$211.82$211.8222,101$211.969091
1577806920$211.82$211.895$211.80$211.8951,003$211.967804
1577806980$211.89$211.895$211.82$211.8436,512$211.966984
1577807040$211.84$211.8502$211.79$211.79521,008$211.966344
1577807100$211.79$211.79$211.66$211.7253,577$211.96341
1577807160$211.72$211.84$211.715$211.782132,233$211.96228
1577807220$211.77$211.79$211.73$211.75525,727$211.961269
1577807280$211.74$211.74$211.67$211.6725,926$211.959938
1577807340$211.67$211.74$211.66$211.7019,990$211.958905
1577807400$211.70$211.70$211.60$211.630120,637$211.957562
1577807460$211.62$211.66$211.62$211.63512,360$211.956786
1577807520$211.62$211.65$211.60$211.6240,258$211.954211
1577807580$211.63$211.73$211.6235$211.722418,730$211.953137
1577807640$211.72$211.76$211.69$211.75560,500$211.950611
1577807700$211.7539$211.81$211.69$211.7271,839$211.948072
1577807760$211.72$211.73$211.68$211.7018,483$211.947193
1577807820$211.70$211.74$211.70$211.7427,227$211.946051
1577807880$211.74$211.747$211.70$211.7222,109$211.945134
1577807940$211.73$211.73$211.66$211.66831,717$211.943574
1577808000$211.66$211.753$211.6347$211.75348,824$211.941345
1577808060$211.751$211.85$211.75$211.8574,444$211.939421
1577808120$211.84$211.845$211.76$211.8156,884$211.937996
1577808180$211.81$211.82$211.76$211.7920,086$211.937467
1577808240$211.795$211.87$211.79$211.8754,019$211.936439
1577808300$211.86$211.92$211.85$211.9151,801$211.935934
1577808360$211.91$211.92$211.8501$211.8829,285$211.935703
1577808420$211.88$211.90$211.85$211.8514,356$211.935548
1577808480$211.85$211.885$211.84$211.87966,291$211.934703
1577808540$211.87$211.8764$211.84$211.8518,964$211.934435
1577808600$211.85$211.88$211.84$211.87821,138$211.93416
1577808660$211.87$211.94$211.87$211.9247,713$211.933987
1577808720$211.91$211.91$211.81$211.87838,329$211.933568
1577808780$211.89$211.90$211.79$211.8140,673$211.932894
1577808840$211.8101$211.88$211.81$211.8234,075$211.932368
1577808900$211.83$211.865$211.80$211.8229,667$211.931881
1577808960$211.79$211.80$211.75$211.75222,089$211.931266
1577809020$211.74$211.78$211.7147$211.76550,722$211.929795
1577809080$211.77$211.8099$211.77$211.7812,721$211.929494
1577809140$211.78$211.85$211.77$211.8518,726$211.929108
1577809200$211.85$211.89$211.85$211.87519,721$211.928906
1577809260$211.87$211.87$211.80$211.820130,819$211.928443
1577809320$211.82$211.82$211.74$211.7711,940$211.928154
1577809380$211.76$211.80$211.755$211.7914,029$211.927821
1577809440$211.79$211.805$211.7601$211.777,965$211.927641
1577809500$211.79$211.81$211.75$211.7538,167$211.926703
1577809560$211.765$211.78$211.745$211.76521,740$211.926147
1577809620$211.77$211.785$211.70$211.7041,194$211.924931
1577809680$211.70$211.72$211.68$211.7137,937$211.92361
1577809740$211.71$211.71$211.68$211.6811,995$211.923172
1577809800$211.67$211.68$211.61$211.6491,508$211.919262
1577809860$211.63$211.63$211.60$211.6015,255$211.918536
1577809920$211.61$211.62$211.56$211.5821,682$211.917451
1577809980$211.57$211.595$211.52$211.5215,961$211.916545
1577810040$211.525$211.605$211.51$211.6034,745$211.914711
1577810100$211.61$211.65$211.60$211.642522,438$211.913726
1577810160$211.65$211.72$211.65$211.7014,310$211.913247
1577810220$211.6969$211.70$211.65$211.6637,488$211.911937
1577810280$211.68$211.6988$211.67$211.674,550$211.911773
1577810340$211.6701$211.7308$211.67$211.7334,513$211.9107
1577810400$211.73$211.73$211.69$211.699,750$211.910393
1577810460$211.68$211.715$211.68$211.719,639$211.910086
1577810520$211.72$211.78$211.72$211.7721,251$211.909615
1577810580$211.76$211.81$211.76$211.7818,365$211.909268
1577810640$211.79$211.84$211.77$211.8424,378$211.908886
1577810700$211.84$211.8899$211.81$211.889930,440$211.908651
1577810760$211.885$211.98$211.885$211.956233,629$211.908809
1577810820$211.97$212.03$211.95$211.98190,822$211.911046
1577810880$211.98$211.99$211.945$211.94553,466$211.911441
1577810940$211.94$211.95$211.93$211.939,371$211.911482
1577811000$211.94$211.98$211.93$211.9810,844$211.911537
1577811060$211.98$211.98$211.935$211.94613,920$211.911625
1577811120$211.945$211.9656$211.945$211.9610,189$211.91169
1577811180$211.9599$211.9606$211.92$211.9210,409$211.911732
1577811240$211.92$211.94$211.89$211.89520,653$211.911752
1577811300$211.89$211.895$211.86$211.8719,792$211.911661
1577811360$211.87$211.915$211.8638$211.8815,452$211.911602
1577811420$211.88$211.88$211.84$211.8766,051$211.910972
1577811480$211.87$211.8829$211.86$211.8612,482$211.910901
1577811540$211.87$211.90$211.865$211.888,458$211.910878
1577811600$211.885$211.92$211.84$211.9023,660$211.910768
1577811660$211.90$211.90$211.87$211.8812,836$211.910718
1577811720$211.87$211.872$211.81$211.8112,441$211.910582
1577811780$211.81$211.87$211.80$211.876,190$211.910514
1577811840$211.8842$211.91$211.88$211.898,801$211.910498
1577811900$211.90$211.98$211.90$211.9116,920$211.910565
1577811960$211.91$211.91$211.82$211.8331,833$211.910296
1577812020$211.83$211.88$211.75$211.86109,369$211.908684
1577812080$211.86$211.89$211.86$211.8916,764$211.908596
1577812140$211.88$211.8938$211.84$211.872830,738$211.908427
1577812200$211.88$211.90$211.83$211.8318,383$211.908326
1577812260$211.81$211.81$211.79$211.8038,473$211.907767
1577812320$211.81$211.84$211.80$211.8211,853$211.907631
1577812380$211.83$211.83$211.81$211.828,965$211.907526
1577812440$211.83$211.84$211.8264$211.82647,607$211.907453
1577812500$211.81$211.84$211.8075$211.825,491$211.907387
1577812560$211.82$211.855$211.81$211.836,301$211.907317
1577812620$211.83$211.87$211.83$211.8728,418$211.90713
1577812680$211.85$211.85$211.81$211.819,981$211.907019
1577812740$211.81$211.83$211.81$211.817,498$211.906929
1577812800$211.80$211.8108$211.78$211.7810,286$211.906776
1577812860$211.7899$211.825$211.7899$211.8213,059$211.906597
1577812920$211.81$211.81$211.77$211.800710,116$211.906447
1577812980$211.81$211.87$211.81$211.849,699$211.906363
1577813040$211.8399$211.8399$211.80$211.826,094$211.906286
1577813100$211.824$211.84$211.80$211.836,637$211.906209
1577813160$211.83$211.88$211.83$211.8659,543$211.90615
1577813220$211.865$211.875$211.83$211.8710,132$211.906078
1577813280$211.87$211.89$211.85$211.8825,955$211.906009
1577813340$211.88$211.92$211.87$211.923,225$211.906006
1577813400$211.91$211.91$211.88$211.907,213$211.905991
1577813460$211.8962$211.955$211.8962$211.943235,256$211.90614
1577813520$211.944$211.99$211.944$211.975823,913$211.906344
1577813580$211.97$212.02$211.97$211.9837,182$211.906793
1577813640$211.98$211.99$211.95$211.95634,733$211.906826
1577813700$211.95$211.97$211.95$211.9619,064$211.906949
1577813760$211.95$211.96$211.90$211.9318,970$211.90699
1577813820$211.94$211.99$211.94$211.9726,024$211.907168
1577813880$211.96$211.98$211.96$211.96174,127$211.907198
1577813940$211.96$211.9698$211.94$211.959,025$211.907254
1577814000$211.9697$211.99$211.96$211.9919,902$211.907424
1577814060$211.9837$211.99$211.96$211.9911,101$211.907519
1577814120$212.00$212.005$211.99$211.99515,069$211.907693
1577814180$211.995$212.0063$211.98$212.004,993$211.907748
1577814240$212.00$212.0001$211.985$211.9911,688$211.907879
1577814300$211.99$212.01$211.9812$211.98126,593$211.907951
1577814360$211.98$211.98$211.945$211.9516,918$211.908048
1577814420$211.94$211.95$211.93$211.9417,356$211.908123
1577814480$211.935$211.95$211.93$211.9510,067$211.908164
1577814540$211.95$211.9987$211.945$211.9916,133$211.908274
1577814600$211.97$211.9738$211.96$211.962,208$211.90829
1577814660$211.955$211.98$211.9508$211.97345,150$211.908327
1577814720$211.9738$211.975$211.94$211.9519,287$211.908439
1577814780$211.95$212.00$211.95$211.9926,538$211.908685
1577814840$211.98$212.0061$211.97$211.9917,115$211.908866
1577814900$211.99$212.01$211.98$212.0010,146$211.908977
1577814960$212.01$212.02$212.00$212.0011,344$211.909115
1577815020$212.00$212.00$211.95$211.9763,014$211.909525
1577815080$211.974$211.974$211.95$211.955,495$211.909562
1577815140$211.95$211.95$211.935$211.9421,254$211.909652
1577815200$211.9358$211.97$211.935$211.9718,889$211.909744
1577815260$211.965$211.98$211.95$211.987,534$211.909794
1577815320$211.98$211.98$211.9453$211.94537,335$211.90984
1577815380$211.945$211.99$211.94$211.9622,685$211.909967
1577815440$211.96$211.9667$211.9216$211.938,541$211.910001
1577815500$211.95$211.98$211.93$211.970913,800$211.910101
1577815560$211.97$211.99$211.96$211.986,160$211.910148
1577815620$211.98$211.9947$211.98$211.9910,815$211.91025
1577815680$211.98$212.00$211.98$211.98527,251$211.910524
1577815740$211.98$211.9994$211.9737$211.99947,935$211.910596
1577815800$211.99$212.01$211.99$212.0012,025$211.910723
1577815860$212.00$212.01$211.995$212.003,487$211.91076
1577815920$212.005$212.005$211.97$212.008,673$211.910845
1577815980$212.00$212.0199$212.00$212.0052,742$211.910878
1577816040$212.00$212.005$212.00$212.00897$211.910888
1577816100$212.0053$212.03$211.98$211.9835,697$211.911316
1577816160$211.98$211.9965$211.96$211.9611,432$211.911416
1577816220$211.965$211.97$211.9311$211.947,086$211.911457
1577816280$211.93$211.94$211.91$211.938,021$211.91147
1577816340$211.93$211.93$211.90$211.9211,632$211.911475
1577816400$211.93$211.98$211.93$211.946813,449$211.911547
1577816460$211.95$211.9699$211.93$211.959,445$211.911582
1577816520$211.95$211.985$211.94$211.983,198$211.911599
1577816580$211.9867$211.99$211.9667$211.96676,739$211.91166
1577816640$211.96$211.97$211.95$211.975,578$211.91169
1577816700$211.97$211.9753$211.94$211.9456,848$211.911729
1577816760$211.94$211.995$211.94$211.9825,823$211.911925
1577816820$211.99$211.99$211.95$211.9711,939$211.912008
1577816880$211.96$211.98$211.96$211.9810,417$211.912079
1577816940$211.97$211.97$211.9328$211.943,830$211.912097
1577817000$211.95$212.00$211.95$211.978,523$211.912153
1577817060$211.97$211.99$211.97$211.9852,204$211.91217
1577817120$211.99$212.00$211.95$211.9513,855$211.912288
1577817180$211.96$211.96$211.94$211.952,838$211.9123
1577817240$211.96$211.9917$211.96$211.9910,507$211.912394
1577817300$212.00$212.005$211.99$211.9957,973$211.912474
1577817360$211.99$212.005$211.98$211.9957,344$211.912545
1577817420$211.995$212.01$211.975$212.00510,767$211.912647
1577817480$212.00$212.02$211.99$212.007,934$211.912735
1577817540$212.00$212.05$212.00$212.0412,963$211.912906
1577817600$212.045$212.10$212.045$212.0823,478$211.91334
1577817660$212.075$212.0863$212.06$212.08638,221$211.913488
1577817720$212.08$212.08$212.06$212.06176,867$211.91361
1577817780$212.06$212.07$212.06$212.0710,465$211.913791
1577817840$212.07$212.08$212.055$212.0555,859$211.913898
1577817900$212.06$212.0858$212.06$212.071917,240$211.914223
1577817960$212.07$212.10$212.06$212.0827137,613$211.916894
1577818020$212.0837$212.11$212.0837$212.10520,903$211.917318
1577818080$212.10$212.12$212.10$212.127,892$211.917491
1577818140$212.125$212.125$212.11$212.1214,328$211.917814
1577818200$212.11$212.1201$212.085$212.08518,690$211.918208
1577818260$212.07$212.105$212.07$212.1056,020$211.91832
1577818320$212.10$212.11$212.10$212.102,820$211.918378
1577818380$212.10$212.105$212.0936$212.1053,505$211.91845
1577818440$212.10$212.10$212.065$212.087,416$211.918582
1577818500$212.08$212.105$212.08$212.096,907$211.918715
1577818560$212.09$212.10$212.09$212.105,824$211.91883
1577818620$212.10$212.11$212.09$212.104,298$211.918918
1577818680$212.10$212.11$212.095$212.105,326$211.919026
1577818740$212.10$212.105$212.09$212.1058,544$211.919194
1577818800$212.10$212.1053$212.09$212.09134,335$211.919281
1577818860$212.09$212.10$212.07$212.0757,300$211.91942
1577818920$212.0735$212.0735$212.055$212.0554,515$211.919494
1577818980$212.06$212.085$212.06$212.08524,834$211.919913
1577819040$212.08$212.08$212.065$212.089,738$211.920084
1577819100$212.08$212.11$212.08$212.1125,898$211.920577
1577819160$212.115$212.12$212.11$212.1154,745$211.920682
1577819220$212.12$212.13$212.09$212.093426,904$211.921241
1577819280$212.09$212.09$212.07$212.0710,476$211.921417
1577819340$212.07$212.08$212.05$212.0819,728$211.92173
1577819400$212.08$212.09$212.05$212.066,327$211.921834
1577819460$212.06$212.07$212.05$212.065,532$211.921922
1577819520$212.0601$212.07$212.05$212.0658,700$211.922054
1577819580$212.06$212.0699$212.02$212.027,079$211.922151
1577819640$212.02$212.02$211.98$212.0031,077$211.922387
1577819700$212.00$212.0001$211.9827$211.9912,685$211.922482
1577819760$211.99$212.01$211.955$211.95528,406$211.92269
1577819820$211.955$212.00$211.945$211.993642,363$211.922933
1577819880$211.99$212.00$211.83$211.96247,486$211.922698
1577819940$211.96$212.00$211.95$211.9833,624$211.922916
1577820000$211.98$212.0253$211.97$212.018129,510$211.923148
1577820060$212.02$212.06$212.01$212.059917,748$211.923372
1577820120$212.05$212.09$212.05$212.0810,709$211.923538
1577820180$212.08$212.0894$212.05$212.0712,061$211.92372
1577820240$212.07$212.0799$212.0501$212.05015,418$211.9238
1577820300$212.055$212.095$212.05$212.097,439$211.923922
1577820360$212.08$212.0821$212.0609$212.074,142$211.923986
1577820420$212.075$212.08$212.07$212.0714,782$211.924223
1577820480$212.08$212.10$212.08$212.1012,512$211.924435
1577820540$212.10$212.13$212.10$212.1221,701$211.924862
1577820600$212.1215$212.14$212.10$212.125221,098$211.925291
1577820660$212.12$212.1252$212.10$212.11518,434$211.92565
1577820720$212.115$212.14$212.10$212.1235,812$211.926358
1577820780$212.12$212.14$212.12$212.1311,471$211.926602
1577820840$212.13$212.17$212.115$212.1730,655$211.927254
1577820900$212.16$212.20$212.155$212.1622,105$211.927814
1577820960$212.17$212.19$212.155$212.1831,395$211.9286
1577821020$212.18$212.18$212.15$212.1537,610$211.929461
1577821080$212.155$212.16$212.14$212.14996,934$211.929617
1577821140$212.14$212.16$212.14$212.1637,073$211.930457
1577821200$212.155$212.16$212.15$212.15514,143$211.930778
1577821260$212.15$212.20$212.15$212.1942,227$211.93182
1577821320$212.195$212.21$212.18$212.1819,665$211.93234
1577821380$212.18$212.18$212.1699$212.176,448$211.932495
1577821440$212.17$212.18$212.16$212.17129,993$211.932733
1577821500$212.18$212.20$212.18$212.1824,116$211.933348
1577821560$212.175$212.19$212.17$212.18542,211$211.93439
1577821620$212.1859$212.20$212.17$212.2039,557$211.935361
1577821680$212.20$212.24$212.20$212.2177,428$211.937566
1577821740$212.21$212.21$212.18$212.18540,524$211.938598
1577821800$212.18$212.19$212.18$212.1942,276$211.939628
1577821860$212.19$212.19$212.15$212.157,390$211.939799
1577821920$212.15$212.1599$212.145$212.156111,604$211.940038
1577821980$212.1457$212.16$212.14$212.1410,348$211.940251
1577822040$212.14$212.1484$212.1305$212.1414,013$211.940523
1577822100$212.14$212.17$212.14$212.1711,995$211.940765
1577822160$212.1737$212.18$212.1632$212.16524,821$211.941321
1577822220$212.165$212.17$212.15$212.157,251$211.941474
1577822280$212.15$212.1501$212.13$212.1526,660$211.941996
1577822340$212.155$212.19$212.14$212.1714,221$211.942294
1577822400$212.17$212.17$212.14$212.1615,789$211.942612
1577822460$212.16$212.20$212.16$212.1931,999$211.94333
1577822520$212.19$212.205$212.19$212.1914,102$211.943675
1577822580$212.185$212.22$212.177$212.2241,473$211.94468
1577822640$212.23$212.2799$212.2237$212.27521,487$211.945335
1577822700$212.275$212.275$212.22$212.2211,112$211.945654
1577822760$212.22$212.25$212.20$212.2525,673$211.946331
1577822820$212.2465$212.25$212.2102$212.2212,670$211.946675
1577822880$212.22$212.22$212.205$212.2219,010$211.947153
1577822940$212.215$212.22$212.205$212.21515,811$211.947556
1577823000$212.22$212.23$212.21$212.21679,109$211.947791
1577823060$212.211$212.24$212.21$212.2417,090$211.948227
1577823120$212.23$212.29$212.23$212.2857,007$211.949923
1577823180$212.29$212.34$212.28$212.2947,462$211.951493
1577823240$212.30$212.3052$212.26$212.2611,324$211.951841
1577823300$212.27$212.28$212.26$212.2711,258$211.952176
1577823360$212.28$212.31$212.28$212.2924,315$211.952953
1577823420$212.285$212.305$212.21$212.2545,171$211.954282
1577823480$212.26$212.39$212.25$212.349960,807$211.956257
1577823540$212.35$212.35$212.32$212.3348,062$211.957947
1577823600$212.34$212.40$212.34$212.3741,255$211.959534
1577823660$212.375$212.39$212.36$212.37553,940$211.961614
1577823720$212.38$212.40$212.36$212.3640,411$211.963125
1577823780$212.37$212.37$212.32$212.3220,596$211.963837
1577823840$212.315$212.32$212.30$212.31525,006$211.964615
1577823900$212.32$212.35$212.32$212.3519,949$211.965281
1577823960$212.3451$212.35$212.275$212.3134,422$211.96634
1577824020$212.31$212.345$212.30$212.3237,338$211.967542
1577824080$212.32$212.36$212.31$212.3447,247$211.96912
1577824140$212.34$212.3553$212.32$212.3541,924$211.970518
1577824200$212.345$212.36$212.33$212.3340,777$211.971889
1577824260$212.335$212.36$212.315$212.35546,970$211.97339
1577824320$212.36$212.36$212.32$212.3627,090$211.974264
1577824380$212.36$212.38$212.345$212.3737,259$211.97554
1577824440$212.37$212.39$212.36$212.38523,682$211.976376
1577824500$212.39$212.39$212.36$212.3659,426$211.976705
1577824560$212.37$212.395$212.35$212.35527,690$211.977669
1577824620$212.35$212.385$212.33$212.38521,662$211.978393
1577824680$212.385$212.39$212.35$212.356121,299$211.979135
1577824740$212.36$212.38$212.355$212.36510,295$211.979479
1577824800$212.37$212.41$212.365$212.395338,892$211.980868
1577824860$212.40$212.41$212.39$212.4125,349$211.981782
1577824920$212.41$212.42$212.40$212.41511,493$211.982208
1577824980$212.42$212.45$212.415$212.4543,603$211.9839
1577825040$212.445$212.47$212.4448$212.4562,900$211.986457
1577825100$212.455$212.50$212.42$212.49102,724$211.990615
1577825160$212.485$212.50$212.47$212.49547,583$211.992612
1577825220$212.495$212.51$212.46$212.4657,526$211.995017
1577825280$212.4649$212.4653$212.43$212.4331,944$211.996236
1577825340$212.438$212.45$212.40$212.4259,454$211.998317
1577825400$212.42$212.52$212.35$212.39161,840$212.004156
1577825460$212.38$212.40$212.29$212.3294,915$212.006604
1577825520$212.33$212.38$212.315$212.3793,599$212.009233
1577825580$212.37$212.40$212.34$212.3756,645$212.010883
1577825640$212.375$212.66$212.35$212.645209,710$212.019763
1577825700$212.65$212.74$212.65$212.7196,319$212.024897
1577825760$212.70$212.71$212.55$212.56132,354$212.031074
1577825820$212.55$212.59$212.50$212.52102,559$212.03512
1577825880$212.52$212.5762$212.50$212.57187,630$212.042455
1577825940$212.57$212.76$212.56$212.58435,327$212.062763
1577826000$212.58$212.61$212.57$212.61180,077$212.073135
1577826060$212.85$212.88$212.82$212.8753,122$212.075727
1577826120$212.87$212.95$212.82$212.9124,529$212.076983
1577826180$212.90$212.90$212.86$212.9028,753$212.078399
1577826240$212.89$213.01$212.88$212.9853,872$212.071412
1577826300$212.95$213.03$212.95$213.0030,213$212.073153
1577826360$213.00$213.00$212.96$212.969,466$212.073694
1577826420$212.95$212.97$212.95$212.9710,076$212.074248
1577826480$212.97$212.98$212.89$212.9721,630$212.075435
1577826540$212.94$213.01$212.94$213.0118,864$212.076493
1577826600$213.02$213.02$212.6969$212.9523,103$212.077644
1577826660$212.95$212.99$212.95$212.9910,800$212.07823
1577826720$213.00$213.03$212.98$213.0219,886$212.079365
1577826780$213.02$213.06$212.6957$212.6957113,029$212.086904
1577826840$213.04$213.05$212.99$213.0221,223$212.088116
1577826900$212.90$213.00$212.90$212.981,328$212.088192
1577826960$213.00$213.00$212.05$212.05146,000$212.087921
1577827020$212.98$213.00$212.92$212.925,929$212.08825
1577827080$212.96$213.00$212.96$213.004,633$212.088495
1577827140$212.98$212.98$212.61$212.981,109$212.069943
1577827200$212.98$212.99$212.98$212.983,450$212.070128
1577827260$212.98$212.98$212.98$212.981,500$212.070208
1577827320$212.98$212.98$212.98$212.982,200$212.070326
1577827380$212.98$212.98$212.98$212.981,626$212.070418
1577827440$212.97$212.98$212.97$212.981,000$212.070471
1577827500$212.97$212.97$212.97$212.97900$212.070519
1577827560$212.97$212.98$212.97$212.98790$212.070562
1577827620$212.94$212.94$212.94$212.94400$212.070582
1577827740$212.95$212.96$212.95$212.961,160$212.07065
1577827800$212.97$212.97$212.95$212.95012,400$212.070778
1577827860$212.95$212.99$212.95$212.991,400$212.070854
1577827920$212.99$212.99$212.99$212.99600$212.070888
1577828040$213.03$213.04$213.02$213.0324,100$212.071214
1577828100$213.03$213.05$213.03$213.053,881$212.071439
1577828160$213.04$213.04$213.04$213.0411,200$212.072076
1577828280$213.03$213.03$213.03$213.035,120$212.072366
1577828340$213.03$213.03$213.03$213.031,500$212.072453
1577828400$213.04$213.04$213.04$213.0410,800$212.073066
1577828460$213.04$213.05$213.04$213.056,660$212.073445
1577828520$213.05$213.05$212.61$213.0512,800$212.073929
1577828580$213.04$213.04$212.97$213.0015,472$212.074795
1577828640$213.03$213.03$213.03$213.03830$212.074842
1577828700$213.03$213.03$213.03$213.03200$212.074872
1577828760$213.03$213.05$213.03$213.054,192$212.075129
1577828820$213.05$213.05$213.05$213.051,500$212.075239
1577828880$213.05$213.05$213.05$213.053,600$212.075457
1577828940$213.06$213.07$213.06$213.068,800$212.070372
1577829000$213.07$213.07$213.07$213.0712,200$212.071084
1577829060$213.08$213.09$213.07$213.0915,954$212.072034
1577829120$213.09$213.10$213.09$213.091,423$212.072121
1577829180$213.10$213.12$213.10$213.122,709$212.072323
1577829240$213.09$213.09$213.09$213.099,000$212.072857
1577829300$213.09$213.10$213.09$213.1011,700$212.073552
1577829360$213.10$213.11$213.09$213.097,170$212.073989
1577829420$213.09$213.11$213.09$213.111,465$212.074082
1577829480$213.11$213.12$213.10$213.123,310$212.074282
1577829540$213.12$213.12$213.12$213.123,000$212.074465
1577829600$213.03$213.03$213.03$213.03200$212.074486
1577829720$213.00$213.00$213.00$213.00500$212.074516
1577829960$213.03$213.03$213.02$213.021,300$212.069981
1577830020$213.02$213.02$213.02$213.021,000$212.070037
1577830080$213.02$213.02$213.02$213.021,000$212.070092
1577830200$213.01$213.01$213.01$213.011,400$212.070173
1577830320$213.01$213.02$213.01$213.024,000$212.070394
1577830440$213.01$213.02$213.01$213.024,200$212.070628
1577830560$213.00$213.01$213.00$213.01532$212.070657
1577830740$212.99$212.99$212.99$212.99300$212.069909
1577830920$213.00$213.00$213.00$213.001,000$212.069963
1577831160$213.00$213.00$213.00$213.00125$212.069972
1577831340$212.61$212.61$212.61$212.61425,000$212.083003
1577831520$212.9701$212.9701$212.97$212.97610$212.083037
1577831820$212.95$212.95$212.95$212.95500$212.069937
1577831940$212.95$212.95$212.95$212.95935$212.069986
1577832240$213.0013$213.0013$213.0013$213.0013200$212.069999
1577832480$213.05$213.05$213.05$213.05500$212.070028
1577832960$213.01$213.01$213.01$213.01118$212.069915
1577833020$213.01$213.01$213.00$213.0010,382$212.070469
1577833200$213.00$213.00$213.00$213.00100$212.070477
1577833380$213.04$213.06$213.04$213.063,100$212.07065
1577833440$213.07$213.07$213.05$213.0510,700$212.069909
1577833500$213.07$213.07$213.07$213.072,900$212.070073
1577833560$213.09$213.09$213.07$213.071,080$212.07014
1577833680$213.07$213.07$213.07$213.07608$212.070174
1577833740$213.07$213.07$213.07$213.07400$212.070197
1577833800$213.07$213.07$213.07$213.07600$212.070231
1577833860$213.07$213.07$213.07$213.07700$212.070276
1577833920$213.09$213.25$213.09$213.2515,451$212.071281
1577834220$213.20$213.20$213.20$213.201,000$212.071345
1577835060$213.10$213.10$213.10$213.10310$212.069927
1577835180$213.18$213.20$213.18$213.201,853$212.07005
1577835480$213.08$213.08$213.08$213.08405$212.069933
1577835780$213.08$213.08$213.08$213.081,000$212.069992
1577837100$213.10$213.10$213.10$213.10182$212.06992
1577838120$213.10$213.10$213.10$213.10200$212.069922
1577838360$213.18$213.18$213.18$213.18200$212.069942
1577838660$213.10$213.10$213.10$213.10700$212.069984
1577838780$213.10$213.10$213.10$213.10500$212.070014
1577838960$213.11$213.11$213.11$213.11800$212.069956
1577839020$213.12$213.12$213.12$213.121,000$212.070015
1577839080$213.10$213.10$213.10$213.101,000$212.070098
1577839140$213.13$213.13$213.13$213.1310,000$212.070704
1577839260$213.08$213.10$213.08$213.101,500$212.07079
1577839500$213.03$213.03$213.03$213.03400$212.070812
1577840160$213.09$213.09$213.09$213.098,282$212.070386
1577840220$213.09$213.09$213.09$213.09100$212.070392
1577840280$213.09$213.09$213.09$213.09300$212.070409