QQQ Historical Intraday Prices

One-Minute OHLCV Data From July 22, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626941820$362.10$362.13$362.10$362.13622$362.123573
1626942000$362.09$362.09$362.04$362.041,739$362.073125
1626942060$362.01$362.01$362.01$362.01300$362.066779
1626942120$362.03$362.03$362.03$362.03100$362.065597
1626942180$362.07$362.11$362.07$362.11700$362.070076
1626942300$362.09$362.09$362.09$362.09100$362.070669
1626942420$362.14$362.14$362.14$362.14400$362.079161
1626942480$362.14$362.14$362.14$362.14500$362.085438
1626942540$362.10$362.10$362.10$362.101,799$362.08919
1626942600$362.06$362.06$362.06$362.06100$362.088573
1626942780$362.05$362.05$362.05$362.05100$362.088064
1626942960$362.01$362.01$361.92$361.941,094$362.07013
1626943080$361.89$361.99$361.87$361.963,973$362.024963
1626943200$362.01$362.01$362.00$362.00200$362.024516
1626943260$362.04$362.06$362.04$362.06200$362.024927
1626943320$362.05$362.05$362.05$362.051,000$362.026714
1626943800$361.98$361.98$361.98$361.98500$362.025102
1626943920$361.88$361.89$361.88$361.891,000$362.0162
1626943980$361.86$361.86$361.86$361.86300$362.012376
1626944160$361.98$361.98$361.98$361.98415$362.011491
1626944340$361.97$361.97$361.97$361.97280$362.010814
1626944520$361.95$361.95$361.95$361.95310$362.009385
1626944640$361.99$361.99$361.99$361.99169$362.008465
1626945180$362.08$362.08$362.08$362.08290$362.009832
1626945300$362.06$362.06$362.06$362.06400$362.011272
1626945720$362.16$362.16$362.16$362.16500$362.016215
1626946080$362.18$362.18$362.18$362.18100$362.019022
1626946140$362.15$362.15$362.15$362.15800$362.026011
1626946260$362.08$362.08$362.07$362.07610$362.027499
1626946380$362.05$362.05$362.05$362.05400$362.027906
1626946740$362.08$362.08$362.08$362.08250$362.028605
1626946860$362.03$362.03$362.03$362.03100$362.028658
1626946920$362.03$362.03$362.03$362.03100$362.028701
1626946980$362.07$362.07$362.07$362.07100$362.028882
1626947460$362.13$362.13$362.13$362.13300$362.030937
1626947640$362.03$362.03$362.01$362.01640$362.030617
1626947940$361.93$361.93$361.93$361.93400$362.02887
1626948000$361.92$361.94$361.92$361.94200$362.027856
1626948060$361.93$361.93$361.93$361.93500$362.025915
1626948120$361.90$361.90$361.90$361.90495$362.023476
1626948240$362.01$362.01$362.01$362.01395$362.023189
1626948300$361.99$361.99$361.99$361.99400$362.022664
1626948480$361.72$361.72$361.72$361.72300$362.017211
1626948540$361.75$361.75$361.75$361.75100$362.015702
1626948600$361.76$361.76$361.74$361.75450$362.011475
1626948720$361.73$361.77$361.73$361.77223$362.008848
1626948780$361.75$361.75$361.75$361.75500$362.00394
1626948900$361.81$361.81$361.81$361.81100$362.003268
1626948960$361.79$361.79$361.79$361.79100$362.002173
1626949020$361.77$361.77$361.77$361.77100$362.001376
1626949080$361.77$361.77$361.77$361.77100$362.000551
1626949140$361.79$361.82$361.79$361.82348$361.998056
1626949440$361.85$361.85$361.85$361.85941$361.991598
1626949500$361.82$361.82$361.82$361.82100$361.991045
1626949620$361.86$361.86$361.86$361.86500$361.988956
1626949740$361.86$361.86$361.86$361.86100$361.988479
1626949980$361.94$361.94$361.94$361.94500$361.987613
1626950040$361.94$361.94$361.94$361.94250$361.98709
1626950100$361.97$361.97$361.97$361.97100$361.987037
1626950340$361.91$361.91$361.91$361.91100$361.986742
1626950520$361.93$361.93$361.93$361.93600$361.985722
1626950640$362.00$362.00$362.00$362.002,333$361.986565
1626950700$362.00$362.04$362.00$362.046,572$361.989829
1626950760$362.07$362.07$362.07$362.073,399$361.995846
1626950820$362.07$362.07$362.06$362.06450$361.996531
1626950940$362.08$362.13$362.08$362.135,100$362.005197
1626951000$362.12$362.12$362.12$362.12100$362.005567
1626951060$362.12$362.12$362.12$362.121,200$362.008168
1626951120$362.07$362.07$362.07$362.07500$362.008793
1626951180$362.12$362.15$362.12$362.15303$362.00971
1626951360$362.10$362.10$362.10$362.10180$362.010131
1626951600$362.08$362.11$361.86$362.0320,521$362.001507
1626951660$362.09$362.10$362.09$362.10699$362.002511
1626951720$362.09$362.09$362.06$362.06750$362.003186
1626951780$362.09$362.11$362.06$362.111,400$362.00439
1626951840$362.05$362.05$362.01$362.01900$362.004621
1626951900$362.03$362.03$362.00$362.00415$362.00469
1626951960$362.02$362.02$362.02$362.02100$362.004712
1626952020$362.04$362.04$362.04$362.04100$362.004783
1626952080$362.00$362.00$362.00$362.00100$362.004776
1626952140$362.03$362.03$362.03$362.03217$362.004878
1626952200$362.05$362.05$362.03$362.032,491$362.005871
1626952260$362.06$362.06$362.03$362.032,050$362.006748
1626952320$362.08$362.08$362.08$362.08100$362.006875
1626952380$362.11$362.17$362.11$362.163,500$362.011998
1626952440$362.17$362.28$362.17$362.282,669$362.020042
1626952500$362.271$362.271$362.20$362.215,076$362.030616
1626952560$362.24$362.25$362.24$362.251,100$362.032995
1626952620$362.26$362.27$362.26$362.275,100$362.044956
1626952680$362.27$362.28$362.15$362.176,500$362.054908
1626952740$362.12$362.15$362.12$362.151,900$362.05629
1626952800$362.12$362.14$362.12$362.12700$362.05675
1626952860$362.09$362.09$362.07$362.07400$362.056839
1626952980$362.10$362.10$362.10$362.10700$362.057177
1626953040$362.10$362.10$362.07$362.082,300$362.057632
1626953100$362.12$362.13$362.10$362.102,700$362.059125
1626953160$362.03$362.05$362.03$362.052,000$362.058795
1626953220$362.01$362.02$362.01$362.02265$362.058685
1626953280$362.02$362.02$362.00$362.013,200$362.057339
1626953340$362.01$362.02$362.01$362.014,600$362.055724
1626953400$362.00$362.01$361.98$361.987,650$362.0525
1626953460$362.02$362.02$362.01$362.011,100$362.052155
1626953520$362.03$362.12$362.02$362.122,488$362.052038
1626953580$362.08$362.08$362.08$362.08700$362.052191
1626953640$362.09$362.09$362.09$362.09100$362.052217
1626953700$362.07$362.12$362.07$362.115,924$362.054437
1626953760$362.08$362.08$362.08$362.08200$362.054473
1626953820$362.09$362.09$362.08$362.08200$362.054523
1626953880$362.10$362.13$362.09$362.122,198$362.055425
1626954000$362.16$362.16$362.13$362.132,245$362.056755
1626954060$362.11$362.11$362.06$362.101,050$362.05705
1626954180$362.10$362.11$362.10$362.101,300$362.057441
1626954240$362.01$362.03$361.96$361.972,030$362.056573
1626954300$362.02$362.07$362.02$362.035,450$362.056075
1626954360$362.02$362.09$362.02$362.091,956$362.05629
1626954420$362.12$362.12$362.01$362.01500$362.056277
1626954480$361.92$361.92$361.82$361.822,600$362.053105
1626954540$361.86$361.86$361.85$361.851,300$362.051486
1626954600$361.79$361.79$361.72$361.721,500$362.048551
1626954660$361.73$361.84$361.73$361.803,397$362.043192
1626954720$361.84$361.87$361.84$361.87750$362.042278
1626954780$361.83$361.87$361.83$361.87701$362.041492
1626954840$361.87$361.90$361.87$361.90200$362.041315
1626954900$361.95$361.95$361.95$361.95161$362.041162
1626954960$361.91$361.94$361.91$361.94750$362.040651
1626955020$361.91$361.92$361.91$361.92200$362.040432
1626955080$361.96$361.98$361.94$361.982,200$362.039377
1626955140$362.00$362.02$361.93$361.931,620$362.038738
1626955200$361.9396$362.2599$361.7396$361.9615,884$362.035407
1626955260$361.93$361.95$361.91$361.951,120$362.035134
1626955320$362.00$362.04$362.00$362.041,563$362.035031
1626955380$362.02$362.03$362.01$362.032,280$362.034818
1626955440$362.00$362.00$361.88$361.882,305$362.033475
1626955500$361.88$361.881$361.88$361.88638$362.032794
1626955620$361.90$361.96$361.90$361.952,399$362.031851
1626955680$361.95$361.95$361.85$361.851,300$362.031127
1626955740$361.90$361.90$361.90$361.905,000$362.028103
1626955800$361.93$362.03$361.92$361.986,493$362.026788
1626955860$361.96$361.96$361.96$361.96100$362.02673
1626955920$361.99$362.01$361.99$362.001,185$362.026594
1626955980$362.07$362.07$362.07$362.07170$362.026627
1626956040$362.09$362.11$362.08$362.081,850$362.027246
1626956100$362.08$362.08$362.02$362.025,515$362.027217
1626956160$362.03$362.03$362.03$362.03285$362.027221
1626956220$362.04$362.05$362.04$362.051,900$362.027401
1626956280$362.05$362.06$362.05$362.06350$362.027439
1626956340$362.08$362.08$362.08$362.08100$362.027464
1626956400$362.08$362.09$362.08$362.09485$362.027609
1626956460$362.04$362.04$362.04$362.041,100$362.027713
1626956520$362.10$362.12$362.09$362.091,334$362.02821
1626956580$362.06$362.09$362.06$362.082,800$362.028796
1626956640$362.03$362.03$362.03$362.03600$362.028799
1626956700$362.03$362.03$362.03$362.03500$362.028805
1626956760$362.02$362.02$362.02$362.02300$362.028794
1626956820$362.02$362.02$361.94$361.951,359$362.028507
1626956880$362.03$362.03$362.00$362.00599$362.028482
1626956940$362.02$362.03$362.02$362.03200$362.028475
1626957000$361.99$361.99$361.99$361.99138$362.028437
1626957060$361.93$361.96$361.81$361.964,550$362.025684
1626957120$362.00$362.00$361.93$361.93400$362.025585
1626957180$362.04$362.06$362.02$362.062,700$362.02562
1626957240$362.03$362.08$362.00$362.006,597$362.026784
1626957300$362.02$362.02$362.02$362.02200$362.026777
1626957360$362.00$362.00$361.81$361.815,562$362.025708
1626957420$361.83$361.85$361.83$361.85200$362.025421
1626957480$361.83$361.84$361.80$361.811,600$362.024191
1626957540$361.80$361.80$361.73$361.7399760$362.023157
1626957600$361.79$361.80$361.78$361.801,900$362.021359
1626957660$361.80$361.80$361.65$361.715,638$362.014925
1626957720$361.67$361.67$361.63$361.632,450$362.011233
1626957780$361.69$361.71$361.68$361.694,180$362.006212
1626957840$361.72$361.76$361.72$361.756,200$362.000603
1626957900$361.72$361.72$361.7195$361.724,000$361.996762
1626957960$361.67$361.68$361.66$361.66051,000$361.995599
1626958020$361.69$361.70$361.69$361.701,897$361.99352
1626958080$361.72$361.75$361.72$361.751,100$361.992336
1626958140$361.79$361.80$361.79$361.802,830$361.990324
1626958200$361.78$361.80$361.77$361.804,309$361.987337
1626958260$361.82$361.84$361.77$361.772,146$361.986063
1626958320$361.76$361.76$361.67$361.671,560$361.984405
1626958380$361.67$361.69$361.57$361.612,070$361.981557
1626958440$361.62$361.68$361.62$361.624,523$361.97678
1626958500$361.62$361.66$361.60$361.602,850$361.973404
1626958560$361.60$361.69$361.60$361.692,180$361.971049
1626958620$361.67$361.67$361.65$361.661,000$361.969943
1626958740$361.70$361.70$361.66$361.681,620$361.967724
1626958800$361.66$361.71$361.66$361.71740$361.966829
1626958860$361.73$361.73$361.70$361.701,126$361.965843
1626958920$361.70$361.70$361.70$361.70400$361.965368
1626958980$361.71$361.71$361.65$361.651,145$361.964199
1626959040$361.70$361.70$361.70$361.70250$361.963947
1626959100$361.66$361.68$361.66$361.662,599$361.961632
1626959160$361.68$361.68$361.65$361.651,243$361.960491
1626959220$361.65$361.65$361.65$361.65100$361.960381
1626959280$361.60$361.60$361.56$361.561,100$361.958874
1626959340$361.65$361.65$361.62$361.621,405$361.95758
1626959400$361.63$361.67$361.62$361.67600$361.956952
1626959460$361.72$361.73$361.68$361.683,399$361.954608
1626959520$361.66$361.66$361.55$361.552,090$361.952285
1626959580$361.54$361.551$361.47$361.5513,016$361.947978
1626959640$361.60$361.61$361.60$361.603,190$361.944915
1626959700$361.65$361.65$361.65$361.65999$361.944043
1626959760$361.67$361.74$361.67$361.735,030$361.940813
1626959820$361.73$361.76$361.72$361.762,289$361.939451
1626959880$361.81$361.81$361.75$361.75900$361.938866
1626959940$361.69$361.73$361.69$361.732,386$361.937291
1626960000$361.74$361.78$361.71$361.77961,949$361.936374
1626960120$361.69$361.7096$361.69$361.7096500$361.935894
1626960180$361.70$361.70$361.66$361.662,606$361.933927
1626960240$361.68$361.71$361.67$361.715,419$361.930203
1626960360$361.76$361.76$361.76$361.76800$361.929778
1626960420$361.73$361.77$361.73$361.771,300$361.929142
1626960480$361.72$361.78$361.70$361.784,600$361.926722
1626960540$361.77$361.79$361.75$361.776,936$361.923937
1626960600$361.77$362.18$361.77$362.16376,504$361.930199
1626960660$362.15$362.48$362.15$362.38162,629$362.05072
1626960720$362.38$362.53$362.22$362.35143,504$362.128585
1626960780$362.36$362.56$362.36$362.47181,053$362.201613
1626960840$362.47$362.52$362.335$362.43152,890$362.233259
1626960900$362.44$362.57$362.38$362.46178,290$362.269151
1626960960$362.455$362.73$362.44$362.61196,286$362.310878
1626961020$362.62$362.73$362.45$362.45153,426$362.33976
1626961080$362.44$362.62$362.4301$362.515118,941$362.354189
1626961140$362.53$362.72$362.53$362.58145,762$362.376749
1626961200$362.58$362.63$362.39$362.44170,646$362.387711
1626961260$362.45$362.69$362.3695$362.65118,626$362.396677
1626961320$362.63$362.96$362.5975$362.90145,428$362.426423
1626961380$362.90$363.08$362.90$362.90179,830$362.469432
1626961440$362.9075$363.02$362.81$362.91149,312$362.495214
1626961560$362.77$362.80$362.55$362.72147,250$362.52106
1626961620$362.74$362.82$362.515$362.54122,155$362.526299
1626961680$362.56$362.5916$362.42$362.5164,991$362.525617
1626961740$362.50$362.5047$362.30$362.45125,631$362.520101
1626961800$362.45$362.65$362.32$362.3490,463$362.519721
1626961860$362.32$362.40$362.16$362.19105,244$362.511274
1626961920$362.19$362.51$362.18$362.405120,362$362.505153
1626961980$362.41$362.50$362.29$362.3353,836$362.503403
1626962040$362.31$362.555$362.24$362.4396,637$362.501153
1626962100$362.42$362.475$362.3301$362.4469,704$362.499646
1626962160$362.435$362.63$362.39$362.6083,973$362.500569
1626962220$362.56$362.70$362.51$362.61579,648$362.503472
1626962280$362.63$362.75$362.61$362.6262,926$362.50664
1626962340$362.635$362.66$362.475$362.6661,449$362.507653
1626962400$362.68$363.16$362.67$362.98189,643$362.530173
1626962460$362.97$363.08$362.92$363.0318153,210$362.546926
1626962520$363.03$363.16$362.95$362.962881,697$362.556651
1626962580$362.98$363.08$362.90$363.0861,937$362.562693
1626962640$363.08$363.09$362.83$362.889970,799$362.568482
1626962700$362.85$363.03$362.84$362.94559,464$362.573562
1626962760$362.945$362.96$362.71$362.7163,488$362.577154
1626962820$362.71$362.755$362.5301$362.7568,741$362.577705
1626962880$362.76$362.89$362.66$362.820947,328$362.579975
1626962940$362.84$362.86$362.625$362.64109,179$362.583891
1626963000$362.6418$362.76$362.61$362.6862,355$362.585027
1626963060$362.68$362.8182$362.61$362.7151,025$362.586412
1626963120$362.70$362.75$362.53$362.62128,532$362.5881
1626963180$362.62$362.82$362.62$362.8250,824$362.589473
1626963240$362.84$362.94$362.72$362.93972,941$362.592648
1626963300$362.93$362.99$362.84$362.9069,922$362.596813
1626963360$362.91$363.06$362.885$363.0465,179$362.601623
1626963420$363.04$363.06$362.85$362.9082,108$362.606895
1626963480$362.89$363.00$362.72$363.00119,469$362.612235
1626963540$362.99$363.07$362.93$363.0257,328$362.616222
1626963600$363.01$363.05$362.95$363.0042,922$362.619118
1626963660$363.00$363.01$362.86$362.879983,139$362.623869
1626963720$362.891$362.90$362.77$362.8906109,134$362.627846
1626963780$362.895$363.06$362.85$363.0648,174$362.630561
1626963840$363.0599$363.08$362.86$362.8682,443$362.635677
1626963900$362.86$362.929$362.81$362.9140,589$362.637194
1626963960$362.93$363.23$362.895$363.22128,228$362.646863
1626964020$363.22$363.23$363.14$363.2389,548$362.65457
1626964080$363.24$363.40$363.24$363.33123,754$362.667283
1626964140$363.335$363.34$363.23$363.331113,199$362.678164
1626964200$363.33$363.36$363.20$363.2983,181$362.685579
1626964260$363.28$363.28$363.14$363.2489,247$362.692454
1626964320$363.26$363.30$363.08$363.2462,030$362.696839
1626964380$363.25$363.32$363.20$363.3149,541$362.700867
1626964440$363.30$363.38$363.24$363.3662,172$362.706475
1626964500$363.37$363.395$363.27$363.3046,523$362.710759
1626964560$363.34$363.47$363.295$363.4572,182$362.717824
1626964620$363.46$363.545$363.425$363.5474,131$362.726003
1626964680$363.5499$363.61$363.53$363.540665,476$362.733737
1626964740$363.5543$363.5882$363.5201$363.5539,382$362.738274
1626964800$363.5599$363.64$363.51$363.6461,409$362.745206
1626964860$363.64$363.77$363.635$363.7665,537$362.753863
1626964920$363.76$363.76$363.65$363.6961,549$362.761901
1626964980$363.70$363.7397$363.6618$363.739733,250$362.766109
1626965040$363.75$363.759$363.58$363.61550,226$362.77214
1626965100$363.629$363.66$363.52$363.5550,351$362.777624
1626965160$363.535$363.6982$363.53$363.660129,604$362.780935
1626965220$363.67$363.69$363.57$363.6252,540$362.787018
1626965280$363.62$363.67$363.56$363.6074,410$362.795371
1626965340$363.61$363.63$363.5318$363.6250,323$362.800506
1626965400$363.64$363.74$363.58$363.5834,990$362.804415
1626965460$363.57$363.58$363.48$363.5754,923$362.809594
1626965520$363.57$363.59$363.48$363.54526,738$362.812052
1626965580$363.56$363.57$363.48$363.5158,812$362.817335
1626965640$363.485$363.56$363.485$363.5325,423$362.819616
1626965700$363.52$363.55$363.475$363.5231,043$362.82235
1626965760$363.52$363.57$363.4899$363.528235,748$362.825551
1626965820$363.53$363.555$363.4899$363.53221,815$362.827449
1626965880$363.54$363.58$363.46$363.46365,563$362.833075
1626965940$363.4899$363.53$363.41$363.43545,840$362.836634
1626966000$363.4288$363.5299$363.40$363.5146,829$362.840129
1626966060$363.56$363.67$363.53$363.6657,861$362.845536
1626966120$363.66$363.72$363.57$363.719362,947$362.851627
1626966180$363.72$363.75$363.6201$363.6761,050$362.857955
1626966240$363.64$363.65$363.58$363.5835,515$362.86115
1626966300$363.585$363.60$363.43$363.4559,024$362.865578
1626966360$363.43$363.43$363.18$363.2698,529$362.870245
1626966420$363.25$363.305$363.215$363.27565,025$362.873268
1626966480$363.29$363.31$363.24$363.2841,809$362.875198
1626966540$363.28$363.28$363.17$363.2468,894$362.878019
1626966600$363.23$363.24$363.09$363.1056,816$362.879814
1626966660$363.09$363.11$362.97$363.0492,891$362.881365
1626966720$363.04$363.11$363.04$363.0570,788$362.882932
1626966780$363.025$363.025$362.89$362.9378,821$362.883503
1626966840$362.92$363.02$362.82$363.02112,439$362.883977
1626966900$363.00$363.03$362.75$362.7765,952$362.884097
1626966960$362.79$362.84$362.69$362.7680,452$362.882988
1626967020$362.78$362.92$362.72$362.8853,433$362.882595
1626967080$362.87$362.96$362.85$362.9642,371$362.882723
1626967140$362.97$362.99$362.83$362.91534,752$362.882794
1626967200$362.93$363.10$362.91$363.0955,686$362.88362
1626967260$363.0805$363.12$363.05$363.1168,966$362.885109
1626967320$363.1101$363.1186$362.969$362.9767,186$362.886285
1626967380$362.96$363.065$362.9001$363.0541110,265$362.887682
1626967440$363.06$363.16$363.0399$363.1525,960$362.888312
1626967500$363.1499$363.18$363.08$363.14534,982$362.889139
1626967560$363.11$363.14$362.99$363.020138,343$362.889775
1626967620$363.02$363.041$362.81$362.8853,902$362.88997
1626967680$362.88$363.0901$362.8601$362.9740,240$362.890445
1626967740$362.98$363.09$362.9001$363.068235,678$362.890936
1626967800$363.07$363.1399$363.00$363.0031,490$362.891491
1626967860$362.99$363.04$362.94$362.9848,994$362.89197
1626967920$362.97$363.03$362.92$362.9742,341$362.892281
1626967980$362.98$363.06$362.98$362.9937,616$362.892804
1626968040$363.005$363.048$362.92$362.93918,946$362.892951
1626968100$362.93$363.025$362.91$363.012532,310$362.893201
1626968160$363.04$363.10$363.00$363.0724,750$362.893603
1626968220$363.08$363.09$362.99$363.0533,428$362.894039
1626968280$363.08$363.105$363.01$363.0322,378$362.894411
1626968340$363.045$363.13$363.03$363.1336,512$362.895077
1626968400$363.1243$363.1575$363.01$363.0842,575$362.89588
1626968460$363.09$363.09$362.97$362.9724,697$362.89621
1626968520$362.968$362.98$362.90$362.9142,891$362.896373
1626968580$362.93$363.00$362.83$362.9960,023$362.896414
1626968640$362.981$363.00$362.86$362.9233,585$362.896509
1626968700$362.945$362.99$362.82$362.8315,475$362.896575
1626968760$362.80$362.865$362.70$362.8045,887$362.89597
1626968820$362.82$362.8799$362.73$362.7336,441$362.895671
1626968880$362.73$363.04$362.7101$363.029448,625$362.895746
1626968940$363.01$363.10$363.01$363.099926,437$362.896142
1626969000$363.09$363.15$363.05$363.12939,224$362.896909
1626969060$363.13$363.255$363.12$363.2528,192$362.897689
1626969120$363.26$363.355$363.1901$363.3439,956$362.899027
1626969180$363.31$363.33$363.2225$363.27522,664$362.899792
1626969240$363.28$363.3101$363.26$363.3120,569$362.900513
1626969300$363.32$363.34$363.27$363.2820,443$362.901274
1626969360$363.27$363.355$363.23$363.3519,053$362.90196
1626969420$363.3401$363.385$363.32$363.3722,517$362.902907
1626969480$363.3799$363.3982$363.31$363.331831,820$362.90424
1626969540$363.35$363.35$363.27$363.3225,594$362.90523
1626969600$363.32$363.4185$363.32$363.4029,706$362.906514
1626969660$363.39$363.39$363.2101$363.210129,600$362.907629
1626969720$363.22$363.24$363.0999$363.11537,043$362.908497
1626969780$363.11$363.11$362.955$362.9944,488$362.908879
1626969840$363.00$363.00$362.67$362.6948,563$362.908467
1626969900$362.695$362.76$362.665$362.68534,481$362.907836
1626969960$362.69$362.75$362.545$362.6171,558$362.906071
1626970020$362.61$362.66$362.52$362.6542,505$362.90491
1626970080$362.66$362.71$362.48$362.5551,046$362.90358
1626970140$362.55$362.58$362.29$362.2999121,594$362.898746
1626970200$362.30$362.38$362.271$362.3435,233$362.896995
1626970260$362.34$362.45$362.31$362.4063,294$362.894271
1626970320$362.40$362.47$362.26$362.2629,084$362.893007
1626970380$362.26$362.46$362.26$362.4631,499$362.891456
1626970440$362.46$362.48$362.35$362.4351,255$362.889312
1626970500$362.42$362.46$362.36$362.4151,075$362.887169
1626970560$362.41$362.5599$362.37$362.55541,673$362.885652
1626970620$362.54$362.64$362.54$362.6348,932$362.884354
1626970680$362.63$362.648$362.42$362.4352,625$362.882669
1626970740$362.42$362.4235$362.28$362.2876,435$362.879249
1626970800$362.28$362.35$362.15$362.16584,907$362.8747
1626970860$362.16$362.2099$362.00$362.0458,835$362.870775
1626970920$362.03$362.10$361.99$362.08558,213$362.866768
1626970980$362.08$362.24$362.08$362.2166,177$362.863066
1626971040$362.21$362.23$362.08$362.1149,568$362.860128
1626971100$362.10$362.31$362.06$362.30558,210$362.856915
1626971160$362.31$362.39$362.28$362.38562,259$362.854282
1626971220$362.37$362.49$362.37$362.4928,767$362.853313
1626971280$362.47$362.6525$362.41$362.6462,757$362.851753
1626971340$362.641$362.66$362.58$362.6370,209$362.850467
1626971400$362.64$362.70$362.5199$362.6764,556$362.849206
1626971460$362.6837$362.7101$362.64$362.6653,479$362.848481
1626971520$362.66$362.74$362.61$362.720150,909$362.84769
1626971580$362.72$362.74$362.605$362.710125,088$362.847332
1626971640$362.71$362.72$362.66$362.7121,986$362.847064
1626971700$362.71$362.79$362.65$362.7336,432$362.846771
1626971760$362.77$362.78$362.73$362.779917,057$362.846641
1626971820$362.77$362.92$362.77$362.9141,935$362.846688
1626971880$362.90$362.90$362.8201$362.8623,893$362.84669
1626971940$362.87$362.925$362.8698$362.9136,483$362.846796
1626972000$362.91$362.92$362.83$362.861823,586$362.846845
1626972060$362.87$362.91$362.85$362.861731,683$362.846911
1626972120$362.88$362.90$362.77$362.8433,021$362.846864
1626972180$362.8518$362.8518$362.75$362.7548,671$362.846636
1626972240$362.76$362.79$362.691$362.7727,091$362.846418
1626972300$362.76$362.79$362.65$362.7245,068$362.846034
1626972360$362.73$362.84$362.72$362.8123,301$362.845916
1626972420$362.795$362.85$362.70$362.7237,453$362.845783
1626972480$362.74$362.77$362.54$362.6162,773$362.84481
1626972540$362.59$362.63$362.45$362.5173,066$362.843016
1626972600$362.49$362.62$362.49$362.60535,773$362.842291
1626972660$362.62$362.67$362.6001$362.6627,358$362.84188
1626972720$362.66$362.79$362.66$362.719936,676$362.84163
1626972780$362.69$362.69$362.57$362.59128,715$362.841147
1626972840$362.58$362.67$362.52$362.640128,692$362.840644
1626972900$362.66$362.72$362.63$362.71519,769$362.840406
1626972960$362.73$362.86$362.72$362.8133,249$362.840337
1626973020$362.805$362.84$362.755$362.7734,112$362.840237
1626973080$362.80$362.94$362.80$362.9429,949$362.840289
1626973140$362.94$362.96$362.9001$362.949910,548$362.840361
1626973200$362.95$362.95$362.86$362.9118,973$362.840449
1626973260$362.93$363.02$362.91$363.0229,518$362.840732
1626973320$363.01$363.08$362.9901$363.069933,283$362.841232
1626973380$363.045$363.08$363.01$363.0649,975$362.841997
1626973440$363.07$363.09$363.03$363.0630,080$362.842487
1626973500$363.08$363.09$363.03$363.03513,382$362.842692
1626973560$363.04$363.10$363.03$363.0634,719$362.843233
1626973620$363.04$363.08$363.03$363.0417,429$362.843505
1626973680$363.04$363.07$363.02$363.0616,273$362.843756
1626973740$363.07$363.07$363.025$363.0610,106$362.843907
1626973800$363.04$363.08$363.03$363.067,848$362.844028
1626973860$363.08$363.17$363.08$363.12550,768$362.845056
1626973920$363.13$363.18$363.13$363.1640,785$362.845961
1626973980$363.16$363.17$363.115$363.1726,168$362.846509
1626974040$363.1701$363.19$363.11$363.12519,464$362.846933
1626974100$363.13$363.17$363.1043$363.1516,138$362.847251
1626974160$363.1499$363.155$363.10$363.15516,169$362.847576
1626974220$363.15$363.29$363.14$363.23551,908$362.84899
1626974280$363.23$363.2999$363.22$363.2915,581$362.849444
1626974340$363.30$363.355$363.28$363.3251,979$362.851215
1626974400$363.32$363.34$363.21$363.2249,393$362.852689
1626974460$363.23$363.26$363.16$363.1941,028$362.853712
1626974520$363.20$363.2599$363.18$363.2549,544$362.855032
1626974580$363.25$363.265$363.22$363.2628,386$362.855813
1626974640$363.26$363.31$363.245$363.2816,713$362.856305
1626974700$363.27$363.2889$363.24$363.2547,550$362.857646
1626974760$363.25$363.26$363.225$363.2557,521$362.857844
1626974820$363.25$363.2999$363.22$363.2310,903$362.858144
1626974880$363.23$363.39$363.2202$363.3820,730$362.858792
1626974940$363.38$363.41$363.291$363.31521,252$362.859504
1626975000$363.31$363.39$363.28$363.3528,076$362.860428
1626975060$363.36$363.487$363.325$363.48732,579$362.861686
1626975120$363.49$363.49$363.4309$363.438215,721$362.862337
1626975180$363.44$363.4801$363.40$363.47513,669$362.862885
1626975240$363.47$363.47$363.42$363.4313,266$362.86342
1626975300$363.43$363.47$363.41$363.4414,099$362.863979
1626975360$363.47$363.489$363.40$363.44515,350$362.864572
1626975420$363.45$363.48$363.43$363.4615,998$362.86523
1626975480$363.45$363.47$363.43$363.453511,777$362.865705
1626975540$363.45$363.48$363.44$363.440110,317$362.866138
1626975600$363.45$363.4987$363.4301$363.471518,349$362.866886
1626975660$363.47$363.47$363.42$363.4319,289$362.867651
1626975720$363.425$363.44$363.3558$363.40534,651$362.868917
1626975780$363.41$363.425$363.34$363.3423,446$362.869728
1626975840$363.35$363.4099$363.34$363.36512,611$362.870163
1626975900$363.37$363.385$363.23$363.2429,322$362.871004
1626975960$363.24$363.35$363.22$363.337827,281$362.871749
1626976020$363.3399$363.36$363.31$363.328211,707$362.872108
1626976080$363.32$363.36$363.291$363.3616,386$362.872619
1626976140$363.36$363.37$363.33$363.3514,935$362.8731
1626976200$363.35$363.35$363.27$363.349913,847$362.873523
1626976260$363.35$363.36$363.32$363.349,537$362.873821
1626976320$363.34$363.355$363.29$363.33086,225$362.874016
1626976380$363.36$363.385$363.2947$363.294710,105$362.874341
1626976440$363.30$363.4718$363.29$363.4427,277$362.875277
1626976500$363.44$363.46$363.40$363.417,914$362.87557
1626976560$363.4205$363.4205$363.295$363.3337,593$362.87677
1626976620$363.35$363.41$363.31$363.322732,490$362.877814
1626976680$363.33$363.3503$363.29$363.328,538$362.878068
1626976740$363.35$363.40$363.34$363.34515,251$362.878578
1626976800$363.34$363.36$363.23$363.30534,845$362.879508
1626976860$363.30$363.33$363.285$363.290113,665$362.879899
1626976920$363.30$363.309$363.24$363.2823,240$362.880507
1626976980$363.29$363.31$363.29$363.3013,746$362.880882
1626977040$363.30$363.3593$363.2601$363.329921,002$362.881482
1626977100$363.33$363.35$363.29$363.3426,651$362.88226
1626977160$363.3418$363.42$363.34$363.4038,995$362.883571
1626977220$363.405$363.41$363.335$363.39523,383$362.88432
1626977280$363.405$363.4301$363.20$363.33183,406$362.890078
1626977340$363.327$363.36$363.29$363.310712,397$362.890434
1626977400$363.34$363.40$363.34$363.380116,818$362.890965
1626977460$363.39$363.39$363.33$363.3517,672$362.891517
1626977520$363.36$363.44$363.3401$363.4431,732$362.892555
1626977580$363.4301$363.56$363.425$363.5667,016$362.895175
1626977640$363.5699$363.59$363.55$363.5940,747$362.896942
1626977700$363.585$363.63$363.54$363.6233,166$362.898428
1626977760$363.62$363.62$363.58$363.59536,477$362.900078
1626977820$363.60$363.60$363.49$363.57531,278$362.901363
1626977880$363.575$363.66$363.575$363.659924,787$362.902521
1626977940$363.65$363.65$363.61$363.6218,994$362.903406
1626978000$363.61$363.615$363.545$363.57522,765$362.9044
1626978060$363.57$363.61$363.51$363.6144,587$362.906233
1626978120$363.605$363.635$363.59$363.6214,991$362.906904
1626978180$363.621$363.64$363.57$363.6114,494$362.907542
1626978240$363.60$363.69$363.60$363.67530,244$362.90899
1626978300$363.66$363.68$363.6498$363.657,908$362.909365
1626978360$363.64$363.66$363.6001$363.600120,160$362.910278
1626978420$363.605$363.63$363.59$363.6124,127$362.911344
1626978480$363.61$363.63$363.58$363.6119,885$362.912218
1626978540$363.60$363.62$363.57$363.6129,122$362.913483
1626978600$363.61$363.615$363.53$363.5364,360$362.916099
1626978660$363.53$363.5501$363.505$363.5432,517$362.917347
1626978720$363.55$363.58$363.5199$363.5843,786$362.91904
1626978780$363.57$363.58$363.56$363.5620,339$362.919862
1626978840$363.56$363.56$363.5082$363.52515,521$362.920453
1626978900$363.52$363.5486$363.46$363.5438,786$362.921801
1626978960$363.535$363.58$363.535$363.5527,167$362.92288
1626979020$363.555$363.555$363.43$363.430135,908$362.924147
1626979080$363.435$363.45$363.3918$363.408444,778$362.925521
1626979140$363.40$363.5499$363.37$363.549947,573$362.927037
1626979200$363.55$363.5801$363.45$363.4547,250$362.928714
1626979260$363.44$363.51$363.42$363.5120,753$362.929405
1626979320$363.52$363.55$363.491$363.5340,707$362.930884
1626979380$363.51$363.51$363.4401$363.46540,951$362.93225
1626979440$363.45$363.505$363.42$363.5018,547$362.932833
1626979500$363.51$363.55$363.50$363.5124,725$362.933721
1626979560$363.51$363.61$363.49$363.6122,708$362.934591
1626979620$363.615$363.715$363.615$363.6865,330$362.937577
1626979680$363.68$363.75$363.66$363.690161,766$362.940435
1626979740$363.69$363.695$363.4401$363.4961,615$362.942754
1626979800$363.505$363.60$363.46$363.6045,382$362.944322
1626979860$363.59$363.63$363.49$363.4959,189$362.946483
1626979920$363.4889$363.4911$363.38$363.42575,166$362.948692
1626979980$363.44$363.52$363.44$363.5217,440$362.949239
1626980040$363.51$363.55$363.49$363.5535,822$362.950439
1626980100$363.56$363.66$363.4705$363.6530,442$362.951544
1626980160$363.65$363.6918$363.62$363.6841,485$362.9533
1626980220$363.685$363.731$363.6301$363.6748,980$362.955416
1626980280$363.68$363.83$363.67$363.80950,502$362.957798
1626980340$363.81$363.85$363.75$363.7766,130$362.961025
1626980400$363.78$363.79$363.69$363.7329,389$362.962363
1626980460$363.73$363.7529$363.7118$363.720115,877$362.963074
1626980520$363.72$363.78$363.7182$363.7715,125$362.963772
1626980580$363.76$363.82$363.74$363.7739,001$362.965629
1626980640$363.77$363.805$363.7641$363.78916,053$362.966388
1626980700$363.78$363.805$363.725$363.7442,523$362.96835
1626980760$363.72$363.721$363.59$363.6256,150$362.970552
1626980820$363.61$363.64$363.595$363.59529,227$362.971647
1626980880$363.59$363.625$363.55$363.5632,794$362.972811
1626980940$363.57$363.61$363.55$363.57536,583$362.974092
1626981000$363.57$363.605$363.53$363.55531,280$362.975143
1626981060$363.55$363.5999$363.54$363.5527,952$362.976095
1626981120$363.55$363.64$363.55$363.6217,249$362.976699
1626981180$363.6101$363.67$363.6101$363.63519,212$362.977435
1626981240$363.63$363.68$363.61$363.670127,214$362.978463
1626981300$363.67$363.73$363.64$363.6823,160$362.979413
1626981360$363.68$363.68$363.60$363.6432,712$362.980648
1626981420$363.64$363.68$363.60$363.61524,993$362.981586
1626981480$363.61$363.67$363.5701$363.665730,595$362.982703
1626981540$363.66$363.68$363.64$363.661831,781$362.983919
1626981600$363.66$363.72$363.62$363.7045,579$362.985687
1626981660$363.7082$363.7582$363.69$363.7427,921$362.986846
1626981720$363.7305$363.74$363.66$363.67527,964$362.987965
1626981780$363.68$363.70$363.615$363.6630,744$362.989118
1626981840$363.655$363.70$363.63$363.68521,721$362.989953
1626981900$363.68$363.79$363.68$363.770117,921$362.990682
1626981960$363.78$363.88$363.77$363.8848,804$362.992965
1626982020$363.875$363.90$363.82$363.83535,049$362.994671
1626982080$363.84$363.905$363.83$363.9026,411$362.995949
1626982140$363.91$363.92$363.86$363.8942,750$362.998074
1626982200$363.89$363.89$363.7101$363.7275,348$363.001337
1626982260$363.71$363.715$363.55$363.5864,367$363.003589
1626982320$363.58$363.67$363.57$363.6261,926$363.005715
1626982380$363.605$363.66$363.53$363.6640,827$363.007005
1626982440$363.65$363.73$363.625$363.681852,593$363.009002
1626982500$363.6901$363.73$363.6101$363.6347,860$363.010745
1626982560$363.64$363.64$363.54$363.62557,039$363.012523
1626982620$363.6223$363.66$363.60$363.6326,869$363.013429
1626982680$363.63$363.635$363.55$363.5939,270$363.014662
1626982740$363.5982$363.65$363.59$363.6539,144$363.015948
1626982800$363.64$363.6425$363.48$363.53106,343$363.018991
1626982860$363.52$363.53$363.45$363.45103,828$363.02153
1626982920$363.45$363.54$363.4401$363.4796,361$363.023864
1626982980$363.471$363.58$363.455$363.551839,032$363.024919
1626983040$363.55$363.555$363.4742$363.5460,585$363.026462
1626983100$363.53$363.62$363.53$363.5857,181$363.028129
1626983160$363.57$363.7086$363.51$363.69558,701$363.02989
1626983220$363.69$363.745$363.67$363.73545,479$363.031472
1626983280$363.7359$363.74$363.70$363.70546,912$363.033151
1626983340$363.70$363.70$363.58$363.5865,853$363.035181
1626983400$363.58$363.68$363.565$363.57594,860$363.038019
1626983460$363.59$363.635$363.52$363.6067,471$363.039902
1626983520$363.59$363.62$363.55$363.6164,297$363.041719
1626983580$363.61$363.735$363.61$363.6972,206$363.044104
1626983640$363.69$363.76$363.59$363.745156,868$363.04928
1626983700$363.75$363.86$363.68$363.86123,912$363.053775
1626983760$363.86$363.94$363.835$363.835157,568$363.060426
1626983820$363.83$363.86$363.76$363.845147,653$363.065825
1626983880$363.845$363.91$363.75$363.91201,465$363.073366
1626983940$363.91$363.96$363.83$363.94521,515$363.093873
1626984000$363.93$363.95$363.91$363.95306,940$363.108142
1626984060$364.33$364.45$364.33$364.4030,543$363.109543
1626984120$364.37$364.41$364.34$364.3518,516$363.110366
1626984180$364.34$364.39$361.5222$364.38221,463$363.10006
1626984240$364.39$364.40$364.27$364.2720,223$363.100951
1626984300$364.27$364.30$364.26$364.2847,082$363.102861
1626984360$364.29$364.35$364.28$364.359,613$363.106657
1626984420$364.35$364.38$364.33$364.3623,114$363.10764
1626984480$364.34$364.34$364.205$364.2115,256$363.108235
1626984540$364.22$364.23$363.8972$364.19145,597$363.112326
1626984600$364.19$364.22$364.14$364.2244,198$363.113916
1626984660$364.27$364.31$364.27$364.295,778$363.114149
1626984720$364.32$364.34$364.28$364.29177,125$363.121155
1626984780$364.31$364.33$364.30$364.3035,570$363.122575
1626984840$364.30$364.37$364.30$364.3111,885$363.123066
1626984900$364.32$364.32$364.29$364.325,739$363.123295
1626984960$364.34$364.35$364.33$364.3328,503$363.124441
1626985020$364.36$364.38$364.35$364.374,699$363.12464
1626985080$364.35$364.39$364.35$364.384,024$363.124818
1626985140$364.38$364.38$364.38$364.382,300$363.124918
1626985200$364.38$364.40$364.37$364.383,901$363.125094
1626985260$364.40$364.40$364.38$364.401,164$363.106345
1626985320$364.40$364.42$364.39$364.429,055$363.106739
1626985380$364.42$364.46$363.95$364.4461,756$363.108555
1626985440$364.44$364.59$364.44$364.5914,649$363.109297
1626985500$364.59$364.59$364.56$364.564,685$363.109549
1626985560$364.56$364.68$364.56$364.687,920$363.109963
1626985620$364.67$364.68$364.65$364.668,311$363.1104
1626985680$364.63$364.65$364.61$364.651,600$363.110493
1626985740$364.66$364.66$364.66$364.661,970$363.110605
1626985800$364.64$364.68$364.64$364.663,400$363.110787
1626985860$364.68$364.69$364.66$364.669,013$363.111256
1626985920$364.66$364.66$364.62$364.644,300$363.111485
1626985980$364.64$364.65$364.64$364.65756$363.111532
1626986040$364.66$364.66$364.64$364.647,381$363.111915
1626986100$364.64$364.67$363.95$364.6621,322$363.112991
1626986160$364.64$364.64$364.64$364.644,000$363.106419
1626986220$364.63$364.65$364.63$364.652,261$363.10655
1626986280$364.63$364.66$364.63$364.661,795$363.106648
1626986340$364.69$364.83$364.69$364.798,725$363.107172
1626986400$364.78$364.8499$364.78$364.832,879$363.107347
1626986460$364.82$364.83$364.82$364.821,301$363.107434
1626986520$364.82$364.83$364.82$364.831,500$363.107525
1626986580$364.82$364.82$364.82$364.82400$363.107556
1626986640$364.85$364.86$363.95$364.8632,480$363.108531
1626986700$364.86$365.02$364.85$365.0017,390$363.109657
1626986760$365.03$365.12$365.03$365.083,620$363.109912
1626986820$365.05$365.05$365.01$365.0316,693$363.110348
1626986880$365.02$365.04$365.02$365.031,279$363.110435
1626986940$365.00$365.01$364.98$364.983,300$363.11065
1626987000$364.98$364.98$364.97$364.97651$363.110697
1626987060$365.00$365.00$364.95$364.961,350$363.106395
1626987120$365.00$365.14$365.00$365.148,469$363.106959
1626987180$365.16$365.16$365.14$365.166,932$363.107462
1626987240$365.14$365.17$365.14$365.174,101$363.107762
1626987300$365.15$365.17$365.15$365.175,394$363.108133
1626987360$365.19$365.21$365.19$365.212,000$363.108294
1626987420$365.17$365.18$365.11$365.111,320$363.108394
1626987480$365.12$365.12$365.11$365.11937$363.108466
1626987540$365.08$365.12$365.07$365.072,450$363.108625
1626987600$365.05$365.07$365.01$365.071,057$363.108694
1626987660$365.10$365.10$365.04$365.041,498$363.10879
1626987780$365.03$365.03$365.00$365.00398$363.108829
1626987840$364.92$364.93$364.91$364.91411$363.108886
1626988260$365.00$365.00$365.00$365.00417$363.106376
1626988380$365.05$365.05$365.05$365.053,359$363.106606
1626988440$365.08$365.08$365.08$365.08325$363.106638
1626988500$365.08$365.09$363.95$363.9518,306$363.107184
1626988560$365.09$365.09$365.06$365.07940$363.107253