QQQ Historical Intraday Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611912780$317.44$317.45$317.44$317.45283$317.441853
1611912900$317.60$317.80$317.60$317.80300$317.615899
1611912960$317.83$317.86$317.83$317.861,000$317.739311
1611913020$317.86$317.86$317.83$317.83300$317.75337
1611913080$317.78$317.78$317.75$317.75389$317.751468
1611913140$317.63$317.63$317.63$317.63200$317.74321
1611913200$317.49$317.50$317.47$317.471,100$317.67598
1611913380$317.36$317.39$317.32$317.39400$317.645694
1611913440$317.37$317.37$317.35$317.35200$317.632234
1611913500$317.12$317.12$317.00$317.00859$317.532182
1611913560$316.89$316.89$316.38$316.6111,000$316.913859
1611913620$316.65$316.65$316.40$316.565,200$316.832222
1611913680$316.56$316.69$316.56$316.6311,196$316.76067
1611913740$316.60$316.88$316.59$316.834,100$316.76201
1611913800$317.09$317.20$317.09$317.20400$316.768394
1611913920$316.56$316.61$316.56$316.61500$316.766273
1611913980$316.66$316.66$316.61$316.612,609$316.757827
1611914160$316.65$316.65$316.65$316.651,000$316.755372
1611914220$316.87$316.87$316.87$316.87133$316.75601
1611914280$316.80$316.80$316.80$316.80100$316.756215
1611914400$316.46$316.46$316.40$316.45499$316.751953
1611914460$316.34$316.34$316.12$316.121,158$316.736439
1611914520$316.34$316.34$316.19$316.191,116$316.72487
1611914580$316.38$316.45$316.38$316.451,116$316.717176
1611914640$316.37$316.37$316.37$316.37200$316.71552
1611914700$316.21$316.21$316.00$316.066,700$316.636257
1611914760$316.08$316.08$315.96$315.961,880$316.613166
1611914820$316.06$316.27$316.06$316.27458$316.609463
1611914880$316.30$316.30$316.27$316.271,200$316.602704
1611914940$316.23$316.33$316.23$316.33600$316.599116
1611915000$316.28$316.28$316.20$316.20400$316.59686
1611915060$316.21$316.21$316.21$316.21200$316.59537
1611915120$316.03$316.03$316.00$316.001,386$316.581419
1611915180$316.10$316.12$316.10$316.1010,000$316.514444
1611915240$316.35$316.40$316.35$316.384,704$316.506685
1611915300$316.38$316.58$316.38$316.581,700$316.50587
1611915360$316.48$316.48$316.00$316.15600$316.503773
1611915420$316.00$316.00$315.73$315.73448$316.497567
1611915480$315.68$315.73$315.44$315.545,087$316.437963
1611915540$315.59$315.89$315.58$315.763,705$316.40746
1611915600$315.97$315.97$315.97$315.97200$316.405865
1611915660$315.83$315.83$315.83$315.83200$316.404475
1611915780$315.83$315.83$315.83$315.83100$316.403624
1611915840$316.00$316.21$316.00$316.171,500$316.397648
1611915900$316.24$316.24$316.14$316.17400$316.396576
1611915960$316.34$316.34$316.34$316.34200$316.396401
1611916020$316.38$316.42$316.38$316.401,670$316.396539
1611916080$316.56$316.56$316.55$316.55300$316.397442
1611916140$316.48$316.48$316.48$316.48100$316.397605
1611916200$316.29$316.44$316.28$316.441,300$316.396283
1611916380$316.63$316.63$316.63$316.63133$316.39703
1611916440$316.61$316.69$316.61$316.69730$316.398779
1611916500$316.81$316.99$316.81$316.99200$316.400047
1611916560$317.05$317.09$317.04$317.0921,600$316.525359
1611916620$317.19$317.19$317.19$317.19200$316.526664
1611916680$317.09$317.12$316.97$316.995,100$316.547546
1611916740$317.07$317.14$317.07$317.141,950$316.556076
1611916800$316.97$317.18$316.97$317.181,000$316.559894
1611916860$317.24$317.24$317.24$317.24133$316.560605
1611916920$317.42$317.42$317.42$317.42100$316.561426
1611917040$317.32$317.32$317.16$317.20677$316.565984
1611917100$317.12$317.19$317.12$317.19332$316.568004
1611917280$317.44$317.69$317.44$317.591,600$316.582528
1611917340$317.61$317.61$317.59$317.59600$316.587625
1611917460$317.60$317.60$317.60$317.602,050$316.603547
1611917520$317.58$317.58$317.58$317.58100$316.604277
1611917580$317.60$317.60$317.60$317.602,950$316.626066
1611917700$317.66$317.96$317.66$317.965,582$316.67334
1611917820$317.83$317.86$317.80$317.80550$316.678799
1611917940$317.91$317.91$317.87$317.881,100$316.688378
1611918000$317.83$317.89$317.82$317.892,000$316.704353
1611918060$317.88$317.88$317.88$317.88100$316.705225
1611918120$317.85$317.85$317.85$317.85100$316.706855
1611918180$317.65$317.65$317.63$317.631,101$316.713867
1611918300$317.59$317.75$317.59$317.75875$316.720931
1611918360$317.51$317.60$317.51$317.591,200$316.72796
1611918420$317.63$317.63$317.63$317.631,000$316.734181
1611918600$317.26$317.26$317.16$317.2421,380$316.797588
1611918660$317.49$317.67$317.49$317.67400$316.799295
1611918720$317.74$317.87$317.74$317.87300$316.801493
1611918780$317.99$318.15$317.99$318.15848$316.808933
1611918840$318.12$318.22$318.12$318.151,497$316.822324
1611918900$318.09$318.20$318.09$318.201,173$316.83152
1611918960$318.25$318.31$318.25$318.26748$316.837682
1611919020$318.16$318.16$318.16$318.16100$316.838614
1611919080$318.18$318.18$318.11$318.11300$316.841986
1611919140$318.14$318.34$318.14$318.34800$316.848104
1611919200$318.45$318.49$318.33$318.33500$316.852485
1611919260$318.34$318.36$318.28$318.3621,300$317.011009
1611919320$318.38$318.38$318.38$318.38100$317.012209
1611919380$318.45$318.45$318.45$318.45500$317.016093
1611919440$318.50$318.62$318.50$318.6210,900$317.096668
1611919500$318.52$318.55$318.52$318.5520,000$317.221312
1611919560$318.65$318.65$318.49$318.49200$317.222755
1611919620$318.52$318.52$318.52$318.52400$317.225238
1611919680$318.61$318.76$318.61$318.761,200$317.232498
1611919740$318.59$318.64$318.58$318.642,840$317.249078
1611919800$318.47$318.49$318.47$318.471,176$317.25516
1611919860$318.49$318.49$318.41$318.49600$317.258272
1611919920$318.56$318.56$318.56$318.56600$317.262346
1611919980$318.51$318.55$318.51$318.552,600$317.276232
1611920040$318.55$318.56$318.53$318.533,100$317.292241
1611920100$318.59$318.59$318.59$318.59350$317.294321
1611920160$318.63$318.63$318.63$318.63100$317.295507
1611920220$318.99$319.18$318.95$319.084,313$317.327672
1611920280$319.07$319.07$319.07$319.07100$317.328531
1611920340$319.01$319.01$318.99$318.99970$317.335158
1611920400$318.96$318.96$318.96$318.96470$317.33956
1611920520$318.88$318.97$318.87$318.973,500$317.361811
1611920580$318.97$318.97$318.75$318.752,700$317.377949
1611920760$318.69$318.69$318.34$318.4212,150$317.425855
1611920820$318.38$318.38$318.32$318.32600$317.42814
1611920880$318.46$318.46$318.46$318.46100$317.428794
1611920940$318.49$318.49$318.49$318.49300$317.429961
1611921000$318.60$318.60$318.60$318.602,800$317.442105
1611921060$318.66$318.66$318.50$318.5010,415$317.481611
1611921120$318.35$318.44$318.25$318.4422,450$317.547983
1611921180$318.48$318.48$318.40$318.40500$317.550005
1611921240$318.45$318.48$318.22$318.225,140$317.562058
1611921300$318.29$318.34$318.28$318.342,700$317.568469
1611921360$318.30$318.30$318.30$318.301,000$317.570829
1611921420$318.20$318.28$318.20$318.28900$317.572901
1611921480$318.33$318.36$318.27$318.271,050$317.575303
1611921540$318.31$318.50$318.29$318.494,300$317.586432
1611921600$318.46$318.46$318.26$318.349,143$317.610827
1611921660$318.35$318.48$318.34$318.482,740$317.61892
1611921720$318.58$318.60$318.52$318.607,535$317.640519
1611921780$318.67$318.69$318.57$318.612,799$317.649661
1611921840$318.62$318.62$318.36$318.504,101$317.660657
1611921900$318.34$318.45$318.34$318.404,690$317.671012
1611921960$318.40$318.47$318.39$318.3915,057$317.701656
1611922020$318.39$318.61$318.35$318.584,836$317.711859
1611922080$318.50$318.70$318.50$318.626,780$317.729124
1611922140$318.63$318.88$318.63$318.884,570$317.743515
1611922200$318.79$318.79$318.55$318.551,550$317.747961
1611922260$318.49$318.59$318.49$318.59795$317.749621
1611922320$318.59$318.60$318.58$318.586,709$317.763909
1611922380$318.72$318.72$318.67$318.672,500$317.769786
1611922440$318.67$318.70$318.67$318.698,498$317.789162
1611922500$318.59$318.69$318.58$318.695,416$317.800586
1611922560$318.63$318.86$318.63$318.756,749$317.816945
1611922620$318.65$318.65$318.64$318.642,400$317.821775
1611922680$318.66$318.78$318.66$318.782,383$317.82727
1611922740$318.70$318.70$318.70$318.70200$317.828377
1611922800$318.75$318.76$318.67$318.67503$317.830071
1611922860$318.67$318.82$318.67$318.82953$317.832107
1611922920$318.74$318.80$318.74$318.801,100$317.834788
1611922980$318.72$318.77$318.71$318.71904$317.836891
1611923040$318.70$318.73$318.68$318.6913,900$317.863555
1611923100$318.75$318.77$318.75$318.75565$317.864804
1611923220$318.69$318.84$318.69$318.84741$317.866738
1611923280$318.76$318.85$318.76$318.858,689$317.885152
1611923340$318.85$319.08$318.85$319.0315,290$317.922197
1611923400$319.01$319.31$319.01$319.314,550$317.935117
1611923460$319.26$319.28$319.09$319.0910,925$317.963274
1611923520$319.04$319.04$318.76$318.8014,142$317.991852
1611923580$318.81$318.96$318.75$318.968,022$318.005141
1611923640$318.92$318.94$318.79$318.838,375$318.018665
1611923700$318.80$318.80$318.58$318.5816,952$318.040858
1611923760$318.54$318.55$318.54$318.551,799$318.042793
1611923820$318.45$318.45$318.41$318.4114,411$318.053356
1611923880$318.39$318.52$318.35$318.522,355$318.055356
1611923940$318.44$318.48$318.33$318.333,024$318.057525
1611924000$318.30$318.30$318.06$318.108,704$318.058738
1611924060$318.14$318.14$318.10$318.122,075$318.058935
1611924120$318.08$318.14$318.07$318.147,690$318.059478
1611924180$318.14$318.31$318.10$318.2811,181$318.062327
1611924240$318.28$318.28$318.28$318.284,986$318.064199
1611924300$318.24$318.26$318.08$318.0811,250$318.06592
1611924360$318.07$318.14$318.05$318.145,570$318.066077
1611924420$318.29$318.37$318.26$318.263,830$318.067537
1611924480$318.13$318.13$317.99$318.1218,224$318.06652
1611924540$318.12$318.20$318.12$318.20478$318.066624
1611924600$318.28$318.32$318.25$318.32675$318.066897
1611924660$318.28$318.30$318.01$318.0215,487$318.067941
1611924720$318.09$318.09$318.00$318.0117,200$318.067904
1611924780$318.05$318.05$317.81$317.9231,366$318.059169
1611924840$317.98$318.00$317.98$318.00600$318.059084
1611924900$317.99$318.07$317.99$318.0011,521$318.058829
1611924960$318.00$318.10$318.00$318.1012,899$318.058787
1611925020$318.11$318.11$318.07$318.071,900$318.058904
1611925080$317.97$318.05$317.96$318.004,539$318.058503
1611925140$318.00$318.04$318.00$318.0011,117$318.057923
1611925200$318.00$321.32$316.91$317.78192,456$317.961282
1611925260$317.69$318.25$316.63$317.9052,027$317.940786
1611925320$317.8198$318.10$317.68$318.1024,893$317.939109
1611925380$318.20$318.41$318.18$318.2124,103$317.946958
1611925440$318.12$318.22$317.95$318.2023,070$317.949217
1611925500$318.15$318.17$317.97$317.973,400$317.949747
1611925560$317.84$318.04$317.64$318.033,883$317.948918
1611925620$318.01$318.01$317.70$317.9222,990$317.94571
1611925680$317.88$317.88$317.81$317.8112,020$317.944409
1611925740$317.86$317.93$317.80$317.877,300$317.943803
1611925800$317.88$318.26$317.81$318.2612,222$317.943791
1611925860$318.24$318.40$318.14$318.2631,579$317.952369
1611925920$318.13$318.29$318.11$318.279,650$317.954438
1611925980$318.28$318.33$318.28$318.30986,450$317.956454
1611926040$318.54$318.77$318.52$318.5938,578$317.977687
1611926100$318.59$318.91$318.59$318.9112,952$317.986018
1611926160$318.80$319.05$318.79$319.0325,523$318.006439
1611926220$319.02$319.03$318.75$318.8137,928$318.03269
1611926280$318.80$318.88$318.74$318.888,192$318.037832
1611926340$318.87$318.94$318.74$318.7514,472$318.046497
1611926400$318.79$318.79$318.48$318.4811,200$318.05062
1611926460$318.38$318.63$318.33$318.6326,786$318.05792
1611926520$318.76$318.96$318.74$318.8617,566$318.06833
1611926580$318.84$318.92$318.80$318.898,600$318.073519
1611926640$318.90$318.94$318.86$318.886,015$318.077172
1611926700$318.81$318.83$318.58$318.704,600$318.079506
1611926760$318.80$318.80$318.76$318.761,900$318.080558
1611926820$318.69$318.73$318.69$318.703,659$318.082221
1611926880$318.60$318.60$318.60$318.60100$318.08231
1611926940$318.61$318.61$318.35$318.448,822$318.084721
1611927000$318.65$318.92$318.55$318.812,192$318.086113
1611927060$318.75$318.8998$318.72$318.882,516$318.087598
1611927120$318.881$318.90$318.77$318.887,888$318.091958
1611927180$318.90$319.15$318.90$319.1314,496$318.101995
1611927240$319.16$319.45$319.15$319.4241,955$318.138258
1611927300$319.41$319.46$319.29$319.4248,779$318.178987
1611927360$319.43$319.63$319.41$319.5022,275$318.198376
1611927420$319.61$319.77$319.52$319.7742,758$318.238579
1611927480$319.80$320.00$319.69$319.7042,231$318.282516
1611927540$319.73$319.86$319.73$319.783,150$318.285532
1611927600$319.80$320.19$319.80$320.199,525$318.296144
1611927660$320.18$320.30$319.88$319.9515,906$318.313146
1611927720$319.94$319.94$319.70$319.8011,147$318.32362
1611927780$319.86$319.97$319.86$319.952,187$318.325955
1611927840$319.92$320.34$319.89$320.2226,597$318.351808
1611927900$320.27$320.4002$320.09$320.4036,082$318.391549
1611927960$320.43$320.60$320.41$320.6019,518$318.415513
1611928020$320.62$320.71$320.51$320.6338,587$318.462228
1611928080$320.75$320.90$320.7202$320.7521,302$318.490426
1611928140$320.65$320.76$320.65$320.7410,900$318.504224
1611928200$320.71$320.71$320.20$320.2414,021$318.518483
1611928260$320.26$320.28$319.89$320.1318,731$318.534433
1611928320$320.13$320.18$320.02$320.148,309$318.541316
1611928380$320.13$320.15$320.05$320.069,425$318.549339
1611928440$320.06$320.12$319.95$320.1231,771$318.573754
1611928500$320.11$320.50$320.11$320.4410,961$318.584224
1611928560$320.30$320.33$320.25$320.306,553$318.590279
1611928620$320.26$320.269$320.13$320.17981,914$318.592258
1611928680$320.14$320.21$320.14$320.2026,470$318.61355
1611928740$320.09$320.10$320.05$320.09986,178$318.618166
1611928800$320.04$320.04$319.77$319.8037,681$318.640833
1611928860$319.82$319.82$319.73$319.793,370$318.643006
1611928920$319.82$319.95$319.82$319.8982,325$318.644718
1611928980$319.89$319.90$319.79$319.846,400$318.648831
1611929040$319.80$320.06$319.74$320.063,850$318.651471
1611929100$319.97$320.21$319.97$320.087,629$318.657043
1611929160$320.10$320.11$319.59$319.6014,215$318.665728
1611929220$319.68$319.77$319.67$319.705,648$318.668591
1611929280$319.70$319.74$319.64$319.64900$318.669189
1611929340$319.73$319.77$319.71$319.742,367$318.670797
1611929400$319.62$319.62$319.62$319.62100$318.671018
1611929460$319.77$319.78$319.77$319.782,000$318.672319
1611929520$319.89$319.90$319.86$319.902,787$318.674217
1611929580$319.96$320.13$319.94$320.137,700$318.679407
1611929640$320.07$320.19$320.07$320.179,000$318.685775
1611929700$320.14$320.22$320.05$320.057,828$318.691529
1611929760$320.04$320.11$320.04$320.111,500$318.692652
1611929820$319.99$320.00$319.98$320.00649$318.693144
1611929880$320.00$320.08$319.98$320.087,107$318.697872
1611929940$320.04$320.04$320.02$320.026,100$318.701739
1611930060$320.0399$320.0399$320.00$320.00234$318.702144
1611930120$320.00$320.12$319.99$320.124,121$318.704969
1611930180$320.08$320.08$319.85$319.852,220$318.706408
1611930240$319.87$319.87$319.87$319.87100$318.706569
1611930300$319.9498$320.00$319.9498$320.002,060$318.708007
1611930360$319.92$319.92$319.87$319.87200$318.708288
1611930420$320.00$320.00$320.00$320.001,350$318.709193
1611930480$319.88$319.88$319.60$319.669,428$318.714178
1611930540$319.60$319.679$319.43$319.4312,882$318.719555
1611930600$319.58$320.07$319.4656$319.6652351,958$319.59531
1611930660$319.69$319.92$319.37$319.41126,337$319.628028
1611930720$319.41$319.72$319.11$319.18127,542$319.562183
1611930780$319.24$319.63$319.235$319.63113,364$319.541261
1611930840$319.61$320.14$319.51$319.80152,788$319.586655
1611930900$319.78$319.78$318.84$319.05198,491$319.504592
1611930960$319.065$319.16$318.50$318.67188,422$319.398987
1611931020$318.66$318.97$318.48$318.56222,163$319.298027
1611931080$318.54$318.97$318.50$318.69205,962$319.231484
1611931140$318.67$318.73$318.00$318.13179,887$319.142561
1611931200$318.14$318.20$317.24$317.28252,799$318.955352
1611931260$317.33$317.76$317.32$317.48222,256$318.821722
1611931320$317.48$317.7301$317.11$317.19202,628$318.703168
1611931380$317.18$317.39$316.85$317.00182,029$318.594167
1611931440$317.01$317.28$316.95$317.2796,022$318.542993
1611931500$317.26$317.54$317.12$317.3799168,912$318.472916
1611931560$317.388$317.91$317.36$317.862153,619$318.429565
1611931620$317.89$318.3002$317.64$318.09122,069$318.411145
1611931680$318.05$318.36$317.66$318.36147,293$318.392768
1611931740$318.35$318.60$318.15$318.2042182,657$318.391044
1611931800$318.17$318.36$317.71$318.31194,958$318.370242
1611931860$318.27$318.50$318.15$318.4771,389$318.370097
1611931920$318.44$318.44$317.90$318.159496,818$318.364754
1611931980$318.18$318.41$318.11$318.3562,886$318.363587
1611932040$318.37$318.41$317.92$318.0990,768$318.3588
1611932100$318.09$319.08$318.09$318.99147,785$318.364851
1611932160$319.0001$319.03$318.7101$318.83133,624$318.38202
1611932220$318.84$318.84$318.39$318.69104,321$318.38854
1611932280$318.68$319.25$318.64$319.16136,329$318.408807
1611932340$319.2056$319.23$318.82$318.9090,837$318.420814
1611932400$318.93$319.155$318.54$318.70142,193$318.432402
1611932460$318.68$318.82$318.40$318.6193,476$318.435222
1611932520$318.61$319.04$318.61$318.869666,162$318.440948
1611932580$318.87$318.87$318.60$318.6455,724$318.443989
1611932640$318.66$318.86$318.5301$318.7480,854$318.448179
1611932700$318.77$318.77$318.20$318.2657,125$318.448061
1611932760$318.33$318.43$317.47$317.60200,593$318.425012
1611932820$317.62$318.03$317.62$317.9141105,750$318.414992
1611932880$317.90$318.3008$317.90$318.28124,499$318.409111
1611932940$318.26$318.81$318.10$318.73115,334$318.409796
1611933000$318.76$319.55$318.6913$319.291305,012$318.450931
1611933060$319.31$319.37$319.16$319.2466,587$318.459814
1611933120$319.2305$319.54$319.16$319.40141,641$318.481248
1611933180$319.37$319.71$319.29$319.37103,854$318.498185
1611933240$319.36$319.53$319.33$319.410165,961$318.507962
1611933300$319.44$319.56$319.14$319.31264,135$318.516147
1611933360$319.30$319.35$318.98$319.18873,044$318.523618
1611933420$319.19$319.50$319.12$319.3755,067$318.529774
1611933480$319.34$319.36$319.15$319.2273,198$318.537486
1611933540$319.24$319.42$319.14$319.269745,128$318.542583
1611933600$319.25$319.78$319.2032$319.77123,784$318.562063
1611933660$319.74$320.00$319.53$319.84115,250$318.582734
1611933720$319.82$320.16$319.72$320.0701101,236$318.603348
1611933780$320.07$320.29$320.06$320.15104,734$318.62608
1611933840$320.17$320.475$320.15$320.47585,544$318.645977
1611933900$320.475$320.475$320.21$320.37563,960$318.660835
1611933960$320.39$320.48$320.20$320.3474,236$318.677835
1611934020$320.335$320.7193$320.335$320.5882,624$318.698206
1611934080$320.58$320.64$320.3299$320.3443,837$318.708499
1611934140$320.37$320.46$320.23$320.3445,366$318.718304
1611934200$320.34$320.71$320.31$320.6753,991$318.730883
1611934260$320.65$320.70$319.90$319.9270,007$318.745413
1611934320$319.93$320.15$319.88$320.0672,984$318.757155
1611934380$320.07$320.27$319.82$320.2386,939$318.771783
1611934440$320.24$320.43$319.89$319.9341,731$318.779114
1611934500$319.95$320.07$319.78$319.8551,604$318.786358
1611934560$319.82$319.8701$319.28$319.4698,656$318.794993
1611934620$319.479$319.64$319.40$319.426850,167$318.799302
1611934680$319.44$319.61$319.30$319.4135,681$318.802156
1611934740$319.41$319.5201$319.15$319.3948,744$318.805588
1611934800$319.38$319.58$319.26$319.2968,586$318.810456
1611934860$319.27$319.3983$319.10$319.2756,004$318.813518
1611934920$319.24$319.3091$319.01$319.0550,769$318.815584
1611934980$319.068$319.14$318.78$318.7988,905$318.817343
1611935040$318.80$318.88$318.37$318.3783,253$318.815938
1611935100$318.35$318.69$318.33$318.5081,965$318.813266
1611935160$318.49$318.51$318.15$318.4291103,020$318.807467
1611935220$318.43$318.98$318.36$318.90124,170$318.805301
1611935280$318.91$319.305$318.82$319.2299132,688$318.810388
1611935340$319.22$319.26$319.06$319.1344,407$318.812128
1611935400$319.13$319.13$318.88$319.0527,468$318.812736
1611935460$319.10$319.37$319.10$319.2238,045$318.814563
1611935520$319.18$319.341$319.18$319.207243,686$318.816682
1611935580$319.20$319.20$318.73$319.0145,375$318.817346
1611935640$319.015$319.06$318.89$318.9328,023$318.817824
1611935700$318.94$319.16$318.94$319.1137,855$318.818765
1611935760$319.129$319.27$319.05$319.25146,050$318.820577
1611935820$319.25$319.48$319.08$319.4534,603$318.822362
1611935880$319.45$319.47$319.29$319.4737,609$318.824614
1611935940$319.485$319.718$319.39$319.4549,762$318.828352
1611936000$319.47$319.85$319.453$319.6550,844$318.832489
1611936060$319.62$319.80$319.62$319.7541,865$318.836526
1611936120$319.78$319.84$319.2813$319.4225,482$318.838285
1611936180$319.41$319.468$318.58$318.7782,329$318.839762
1611936240$318.79$318.98$318.60$318.769961,252$318.839582
1611936300$318.79$318.82$318.49$318.51555,293$318.838432
1611936360$318.4902$318.71$318.35$318.55101,625$318.83472
1611936420$318.55$318.79$318.47$318.7837,147$318.833842
1611936480$318.79$318.8099$318.45$318.4531,273$318.833226
1611936540$318.43$318.64$318.38$318.480151,458$318.83143
1611936600$318.47$318.47$317.85$318.00151,637$318.820097
1611936660$318.00$318.009$317.7403$317.8067,007$318.813814
1611936720$317.80$317.90$317.7601$317.8037,547$318.810288
1611936780$317.76$317.76$317.45$317.55984,847$318.800317
1611936840$317.55$317.55$317.23$317.3352,968$318.792852
1611936900$317.2999$317.40$317.12$317.3782,199$318.780761
1611936960$317.31$317.615$317.28$317.3968,485$318.772016
1611937020$317.38$317.41$317.17$317.3253,492$318.764543
1611937080$317.28$317.51$317.16$317.4744,533$318.758453
1611937140$317.47$317.475$317.23$317.2968,489$318.749362
1611937200$317.26$317.27$316.955$317.09108,979$318.732309
1611937260$317.11$317.23$316.9601$317.1281,089$318.71987
1611937320$317.06$317.17$316.63$316.761119,283$318.699394
1611937380$316.79$316.94$316.75$316.8565,817$318.688274
1611937440$316.81$317.1198$316.74$317.0077,293$318.676374
1611937500$317.005$317.55$316.925$317.54128,952$318.660497
1611937560$317.57$317.7199$317.06$317.31109,869$318.649226
1611937620$317.30$317.38$316.67$316.92137,369$318.629143
1611937680$316.9028$317.00$316.44$316.4590,776$318.613671
1611937740$316.44$316.97$316.44$316.725170,650$318.585553
1611937800$316.72$316.9299$316.46$316.4999,097$318.569728
1611937860$316.51$317.055$316.49$316.9988,842$318.556726
1611937920$316.98$316.98$316.47$316.5288,043$318.543331
1611937980$316.52$316.79$316.50$316.6476,095$318.531322
1611938040$316.67$316.72$316.33$316.42114,921$318.512789
1611938100$316.40$316.82$316.2801$316.34102,339$318.496107
1611938160$316.34$316.38$316.05$316.1394,081$318.478767
1611938220$316.14$316.26$315.98$316.01120,153$318.455865
1611938280$316.00$316.4582$315.99$316.42110,214$318.435963
1611938340$316.41$316.74$316.27$316.74111,324$318.418458
1611938400$316.70$316.73$316.45$316.64103,390$318.403692
1611938460$316.61$317.1995$316.61$317.03141,891$318.388114
1611938520$317.02$317.07$316.79$316.95879,196$318.379359
1611938580$316.94$316.94$316.67$316.79930,602$318.375532
1611938640$316.77$317.06$316.77$316.9242,223$318.370975
1611938700$316.89$316.9699$316.7801$316.8525,294$318.368076
1611938760$316.80$317.11$316.54$317.040175,583$318.359351
1611938820$317.01$317.09$316.85$317.0247,051$318.354486
1611938880$317.03$317.14$316.87$317.1231,489$318.351364
1611938940$317.14$317.23$317.08$317.21568,379$318.345254
1611939000$317.22$317.23$316.87$316.9860,595$318.339584
1611939060$316.99$317.09$316.95$317.0183,833$318.33151
1611939120$317.00$317.00$316.54$316.5760,069$318.324196
1611939180$316.55$316.82$316.55$316.711949,397$318.318514
1611939240$316.70$316.99$316.68$316.9345,512$318.313539
1611939300$316.91$317.12$316.7799$316.978143,668$318.309321
1611939360$316.9101$317.33$316.9101$317.2882,542$318.302597
1611939420$317.28$317.35$317.16$317.2939,481$318.29963
1611939480$317.27$317.75$317.27$317.73135,768$318.291479
1611939540$317.72$317.76$317.532$317.6272,811$318.288079
1611939600$317.53$317.62$317.43$317.4765,417$318.284479
1611939660$317.45$317.63$317.39$317.5662,069$318.281181
1611939720$317.55$317.59$317.31$317.3327,494$318.279656
1611939780$317.31$317.558$317.31$317.51519,197$318.278571
1611939840$317.52$317.75$317.49$317.661149,744$318.276355
1611939900$317.70$317.70$317.50$317.6327,710$318.275046
1611939960$317.61$317.61$317.46$317.4726,002$318.273664
1611940020$317.47$317.53$317.26$317.2950,285$318.270642
1611940080$317.28$317.48$317.12$317.4846,189$318.267492
1611940140$317.46$317.46$317.29$317.400134,600$318.265402
1611940200$317.4199$317.58$317.419$317.4827,703$318.263956
1611940260$317.49$317.97$317.49$317.8885,135$318.26124
1611940320$317.861$317.861$317.68$317.6934,976$318.26008
1611940380$317.68$317.72$317.2103$317.3448,411$318.257359
1611940440$317.28$317.36$316.94$316.9764,150$318.252358
1611940500$316.93$316.93$316.11$316.13219,294$318.226728
1611940560$316.13$316.61$316.10$316.53101,188$318.214584
1611940620$316.53$316.53$316.18$316.1962,003$318.206765
1611940680$316.20$316.22$315.99$316.0895,466$318.193233
1611940740$316.07$316.095$315.83$315.92155,061$318.170508
1611940800$315.88$315.92$315.50$315.60494,862$318.09038
1611940860$315.605$315.78$315.54$315.70228,244$318.055522
1611940920$315.68$315.77$315.51$315.73107,947$318.039349
1611940980$315.71$315.86$315.35$315.36115,835$318.021867
1611941040$315.35$315.37$315.21$315.2872137,674$317.998958
1611941100$315.27$315.51$315.21$315.33110,521$317.981374
1611941160$315.28$315.82$315.24$315.6693,042$317.967917
1611941220$315.59$315.70$315.45$315.5960,718$317.959233
1611941280$315.60$315.69$315.37$315.4359,067$317.950833
1611941340$315.45$315.63$315.40$315.52831,960$317.946117
1611941400$315.47$315.82$315.405$315.8258,500$317.938202
1611941460$315.82$315.83$315.385$315.4055,914$317.930732
1611941520$315.40$315.40$315.12$315.1763,342$317.920703
1611941580$315.15$315.5498$315.10$315.3187,378$317.907471
1611941640$315.34$315.34$315.00$315.01104,636$317.890198
1611941700$315.02$315.30$314.91$314.97102,574$317.873657
1611941760$314.96$315.08$314.88$314.890167,796$317.862436
1611941820$314.89$314.90$314.50$314.52122,227$317.84016
1611941880$314.50$314.55$314.27$314.27113,762$317.817852
1611941940$314.27$314.28$313.90$314.2001164,951$317.783442
1611942000$314.21$314.97$314.21$314.50247,830$317.740084
1611942060$314.47$314.72$314.14$314.62179,352$317.707161
1611942120$314.62$314.76$314.31$314.48108,908$317.688209
1611942180$314.479$314.479$314.10$314.14144,450$317.661247
1611942240$314.13$314.42$314.05$314.08594,865$317.643446
1611942300$314.08$314.32$313.42$313.42291,902$317.582182
1611942360$313.43$313.74$313.28$313.55228,169$317.534245
1611942420$313.51$313.76$313.48$313.68226,872$317.48857
1611942480$313.64$313.71$313.32$313.35108,512$317.466424
1611942540$313.33$313.40$312.76$312.79226,799$317.415324
1611942600$312.85$313.75$312.85$313.74198,708$317.373989
1611942660$313.74$314.278$313.68$314.20232,278$317.334895
1611942720$314.17$314.39$314.12$314.22188,624$317.306232
1611942780$314.25$314.62$314.14$314.57131,506$317.287451
1611942840$314.56$315.15$314.44$314.47489,555$317.232542
1611942900$314.47$314.57$314.17$314.3486,377$317.220597
1611942960$314.33$314.34$313.66$313.66131,308$317.20057
1611943020$313.6699$313.85$313.58$313.83189,266$317.169863
1611943080$313.85$313.92$313.47$313.6070,813$317.158259
1611943140$313.61$313.74$313.37$313.4070,110$317.146427
1611943200$313.37$313.41$313.03$313.172140,494$317.12104
1611943260$313.21$314.35$313.21$314.27222,721$317.088368
1611943320$314.25$314.31$314.03$314.1783,461$317.07718
1611943380$314.13$314.47$314.05$314.4170,954$317.067888
1611943440$314.34$314.34$313.96$314.1192,376$317.05563
1611943500$314.07$314.14$313.55$314.14118,205$317.038455
1611943560$314.15$314.32$313.685$313.85109,205$317.023379
1611943620$313.88$314.19$313.82$313.9258,966$317.015343
1611943680$313.91$314.28$313.90$314.2367,030$317.006514
1611943740$314.26$314.33$314.02$314.1768,732$316.997838
1611943800$314.10$314.16$313.76$314.0766,468$316.988893
1611943860$314.07$314.23$313.88$313.9123110,401$316.974614
1611943920$313.86$313.91$313.37$313.77109,928$316.957604
1611943980$313.74$314.01$313.50$313.5475,876$316.948093
1611944040$313.53$313.88$313.52$313.6742,719$316.942055
1611944100$313.65$313.65$313.09$313.0990,376$316.927954
1611944160$313.08$313.37$313.05$313.26191,509$316.89759
1611944220$313.265$313.40$312.83$312.95102,833$316.880595
1611944280$312.97$313.32$312.84$312.8790,144$316.865691
1611944340$312.84$312.98$312.8101$312.8968,578$316.85403
1611944400$312.89$313.57$312.81$313.47594,868$316.839307
1611944460$313.49$313.86$313.49$313.80149,928$316.81954
1611944520$313.80$313.88$313.64$313.77152,425$316.800089
1611944580$313.799$313.98$313.70$313.7850,882$316.793774
1611944640$313.76$313.76$313.53$313.7069,226$316.784696
1611944700$313.70$314.24$313.58$314.18121,348$316.770958
1611944760$314.19$314.391$314.13$314.3997,906$316.76057
1611944820$314.40$314.63$314.292$314.5983,599$316.752539
1611944880$314.56$315.14$314.47$315.095155,809$316.740768
1611944940$315.105$315.3497$314.94$315.28133,443$316.732081
1611945000$315.25$315.25$314.85$314.8868,247$316.727393
1611945060$314.86$315.19$314.77$315.128770,296$316.722461
1611945120$315.06$315.09$314.87$314.9553,804$316.718697
1611945180$314.94$315.06$314.60$314.7358,823$316.714143
1611945240$314.6912$314.87$314.60$314.82545,580$316.710431
1611945300$314.85$315.02$314.72$315.0055,141$316.706263
1611945360$315.00$315.26$314.97$315.0845,628$316.703352
1611945420$315.08$315.209$315.04$315.0655,257$316.699911
1611945480$315.078$315.1678$315.03$315.1565,799$316.69577
1611945540$315.16$315.20$314.9201$315.0969,921$316.691284
1611945600$315.03$315.15$314.77$315.0477,536$316.686071
1611945660$315.0597$315.07$314.85$314.890140,526$316.6833
1611945720$314.89$315.09$314.815$315.0748,998$316.679975
1611945780$315.07$315.47$315.04$315.42587,445$316.67495
1611945840$315.43$315.48$315.12$315.2670,889$316.671236
1611945900$315.25$315.68$315.20$315.57111,761$316.666048
1611945960$315.54$315.552$314.799$314.8197113,202$316.65971
1611946020$314.79$315.03$314.71$314.9446,283$316.656537
1611946080$314.9201$314.94$314.402$314.4471,521$316.650857
1611946140$314.45$314.55$314.31$314.4788,074$316.643245
1611946200$314.48$314.62$314.13$314.3373,994$316.636813
1611946260$314.38$314.44$314.24$314.3833,792$316.633851
1611946320$314.40$314.64$314.31$314.4535,222$316.630985
1611946380$314.46$314.60$314.22$314.2341,242$316.627459
1611946440$314.23$314.4399$314.16$314.439943,871$316.623515
1611946500$314.43$314.5101$314.14$314.1436,556$316.620281
1611946560$314.14$314.41$314.14$314.30523,248$316.618216
1611946620$314.34$314.39$314.12$314.1434,826$316.615045
1611946680$314.15$314.2799$313.925$313.9787,673$316.606605
1611946740$313.97$314.21$313.94$314.1738,130$316.602938
1611946800$314.17$314.8399$314.04$314.8368,937$316.597518
1611946860$314.83$315.38$314.83$315.2986,855$316.592819
1611946920$315.311$315.33$314.99$315.3169,083$316.589059
1611946980$315.32$315.50$315.22$315.2866,858$316.586075
1611947040$315.27$315.37$315.14$315.2036,856$316.584202
1611947100$315.23$315.34$314.90$315.3141,209$316.581964
1611947160$315.31$315.455$315.1701$315.2154,108$316.579305
1611947220$315.20$315.65$315.01$315.5496,393$316.575213
1611947280$315.542$315.67$315.43$315.6266,908$316.572732
1611947340$315.62$315.698$315.45$315.69865,466$316.570338
1611947400$315.68$315.689$315.53$315.668736,427$316.569094
1611947460$315.66$315.77$315.56$315.72537,533$316.567839
1611947520$315.70$315.79$315.44$315.519942,726$316.566273
1611947580$315.52$315.55$315.19$315.2587,110$316.562621
1611947640$315.25$315.605$315.2489$315.542750,717$316.560561
1611947700$315.53$315.63$315.24$315.2835,520$316.559113
1611947760$315.31$315.67$315.31$315.400240,468$316.557588
1611947820$315.36$315.65$315.312$315.4041,157$316.555954
1611947880$315.41$315.83$315.37$315.5744,670$316.554361
1611947940$315.5701$315.68$315.4799$315.6738,475$316.553011
1611948000$315.67$315.80$315.48$315.4846,456$316.551488
1611948060$315.51$315.5292$315.31$315.3748,372$316.549488
1611948120$315.40$315.50$315.29$315.4427,619$316.548319
1611948180$315.46$315.51$315.30$315.370235,985$316.546821
1611948240$315.39$315.59$315.35$315.5926,587$316.545767
1611948300$315.595$315.60$315.30$315.5532,885$316.544452
1611948360$315.56$315.611$315.46$315.4922,310$316.543653
1611948420$315.46$315.63$315.42$315.5430,577$316.542534
1611948480$315.51$315.51$315.12$315.3275,013$316.539088
1611948540$315.33$315.41$315.20$315.2033,147$316.537612
1611948600$315.21$315.24$314.69$314.72104,404$316.531641
1611948660$314.74$314.85$314.48$314.5377,182$316.52631
1611948720$314.58$314.63$314.335$314.39145,268$316.515793
1611948780$314.40$314.471$314.06$314.24211,380$316.498683
1611948840$314.24$314.38$314.10$314.25312,992$316.473841
1611948900$314.27$314.6363$314.24$314.5034,135$316.471412
1611948960$314.50$314.83$314.19$314.47100,888$316.464325
1611949020$314.47$314.67$314.30$314.589928,263$316.462353
1611949080$314.55$314.57$314.29$314.291315,059$316.461241
1611949140$314.27$314.42$314.221$314.3727,525$316.459229
1611949200$314.35$314.375$314.14$314.17941,280$316.456049
1611949260$314.14$314.1999$313.75$313.94990,622$316.448242
1611949320$313.96$314.5672$313.94$314.5391,442$316.440981
1611949380$314.59$315.02$314.59$314.7968,533$316.437278
1611949440$314.77$314.79$314.42$314.5544,993$316.434414
1611949500$314.555$314.74$314.3799$314.5948,347$316.431317
1611949560$314.56$314.73$314.54$314.6629,127$316.429523
1611949620$314.69$314.78$314.59$314.7121,607$316.428249
1611949680$314.76$314.85$314.702$314.7832,578$316.426409
1611949740$314.79$314.84$314.33$314.46136,711$316.418137
1611949800$314.46$314.88$314.39$314.8542,816$316.415631
1611949860$314.85$314.99$314.72$314.79554,380$316.412789
1611949920$314.79$314.88$314.60$314.85931,783$316.411021
1611949980$314.85$314.85$314.68$314.7231,829$316.409263
1611950040$314.70$314.81$314.50$314.5739,704$316.40687
1611950100$314.5217$314.78$314.35$314.7474,923$316.40203
1611950160$314.79$315.13$314.79$315.0272,024$316.398524
1611950220$315.03$315.03$314.64$314.7352,194$316.395759
1611950280$314.77$314.92$314.76$314.8935,596$316.393892
1611950340$314.90$314.97$314.67$314.7221,870$316.392719
1611950400$314.74$315.68$314.74$315.58132,959$316.388161
1611950460$315.60$316.08$315.445$316.0499172,253$316.384679
1611950520$316.07$316.37$316.07$316.36173,136$316.384007
1611950580$316.37$316.37$316.09$316.3363,706$316.383716
1611950640$316.335$316.40$316.228$316.3192,134$316.383554
1611950700$316.29$316.468$316.04$316.0472,686$316.383352
1611950760$316.05$316.21$316.014$316.1266,731$316.382757
1611950820$316.12$316.25$315.91$315.9266,753$316.38217
1611950880$315.948$316.29$315.93$316.2343,584$316.38182
1611950940$316.23$316.31$316.061$316.1847,091$316.381575
1611951000$316.1798$316.48$316.1798$316.4062,542$316.38159
1611951060$316.35$316.49$316.25$316.4764,545$316.381648
1611951120$316.48$316.99$316.48$316.98148,203$316.383404
1611951180$316.988$317.00$316.57$316.6199,383$316.384678
1611951240$316.62$316.81$316.61$316.7199,690$316.385699
1611951300$316.73$316.77$316.43$316.622169,585$316.386647
1611951360$316.61$316.79$316.50$316.6656,470$316.387117
1611951420$316.67$316.70$316.45$316.60249,270$316.387439
1611951480$316.6166$316.6599$316.50$316.6357,673$316.387747
1611951540$316.64$316.88$316.635$316.7966,618$316.388601
1611951600$316.79$317.17$316.79$317.10109,226$316.390794
1611951660$317.13$317.28$316.925$317.2576,560$316.392521
1611951720$317.25$317.28$317.125$317.1969,925$316.394276
1611951780$317.19$317.215$317.11$317.1365,472$316.395855
1611951840$317.10$317.11$316.84$316.882755,018$316.396796
1611951900$316.87$317.11$316.76$316.7880,765$316.398186
1611951960$316.78$316.92$316.4401$316.4748,839$316.398583
1611952020$316.46$316.51$316.24$316.4272,506$316.398507
1611952080$316.41$316.53$316.34$316.3648,488$316.398538
1611952140$316.36$316.47$316.2899$316.3037,869$316.398494
1611952200$316.30$316.60$316.29$316.52124,434$316.399046
1611952260$316.511$316.81$316.49$316.703671,587$316.399523
1611952320$316.69$317.27$316.60$317.27145,305$316.402217
1611952380$317.26$317.35$317.12$317.1692,868$316.404574
1611952440$317.17$317.19$316.83$317.08104,958$316.406512
1611952500$317.08$317.111$316.72$316.7961,339$316.407524
1611952560$316.80$316.82$316.59$316.67113,494$316.408652
1611952620$316.64$316.64$316.06$316.11151,361$316.408066
1611952680$316.125$316.26$316.00$316.02122,369$316.406975
1611952740$316.03$316.27$315.89$315.9043,203$316.406536
1611952800$315.90$316.1977$315.82$316.1593,081$316.405337
1611952860$316.14$316.20$316.03$316.1458,705$316.404829
1611952920$316.12$316.21$315.89$316.0677,089$316.40406
1611952980$316.055$316.11$315.76$315.81100,846$316.402788
1611953040$315.80$315.99$315.74$315.90124,190$316.400876
1611953100$315.87$315.99$315.22$315.38129,336$316.397837
1611953160$315.34$315.65$315.28$315.33121,651$316.394558
1611953220$315.30$315.33$315.08$315.14117,446$316.390468
1611953280$315.13$315.52$315.13$315.3179,857$316.388019
1611953340$315.2109$315.61$315.19$315.35187,179$316.382702
1611953400$315.34$316.29$315.18$316.14348,254$316.375751
1611953460$316.11$316.12$315.7818$315.80128,568$316.374137
1611953520$315.815$316.33$315.81$316.08159,624$316.372738
1611953580$316.06$316.34$316.01$316.31146,383$316.37205
1611953640$316.31$316.36$315.94$315.98123,150$316.371391
1611953700$315.99$316.30$315.975$316.215264,622$316.369687
1611953760$316.23$316.48$316.165$316.39274,360$316.369552
1611953820$316.37$316.46$315.66$315.75164,347$316.36765
1611953880$315.74$315.75$315.10$315.13278,506$316.359708
1611953940$315.13$315.42$314.46$314.73913,927$316.322122
1611954000$314.74$314.74$314.56$314.56556,723$316.293471
1611954060$314.93$314.93$314.49$314.4988,874$316.290441
1611954120$314.42$314.49$314.35$314.3554,561$316.288343
1611954180$314.33$314.42$314.25$314.2546,622$316.286459
1611954240$314.22$314.24$313.87$313.8772,831$316.280809
1611954300$313.81$313.81$313.56$313.8150,874$316.278173
1611954360$313.88$314.04$313.85$313.9018,785$316.277302
1611954420$313.90$314.27$313.90$314.2319,577$316.276419
1611954480$314.29$321.5112$314.17$314.24244,402$316.296073
1611954540$314.22$314.7883$314.05$314.06349,923$316.285457
1611954600$314.15$314.7934$314.09$314.21418,499$316.269965
1611954660$314.19$314.56$313.93$313.9452,285$316.267722
1611954720$313.96$314.16$313.95$314.166,998$316.267253
1611954780$314.25$321.5112$313.98$314.21335,919$316.311219
1611954840$314.17$314.28$314.09$314.1421,943$316.310295
1611954900$314.25$314.28$314.07$314.07127,840$316.304785
1611954960$314.20$316.15$314.151$314.188,561$316.304667
1611955020$314.20$314.20$314.20$314.20425$316.304624
1611955080$314.19$314.73$314.15$314.15101,250$316.301544
1611955140$314.15$314.15$314.10$314.108,090$316.301198
1611955200$314.13$314.14$314.06$314.0711,547$316.3007
1611955320$314.14$314.17$314.09$314.172,400$316.300591
1611955380$314.19$314.20$314.145$314.2010,600$316.300156
1611955440$314.20$314.22$314.18$314.223,354$316.300015
1611955500$314.21$314.21$314.18$314.2021,781$316.299126
1611955560$314.13$314.18$314.10$314.161,050$316.299071
1611955620$314.11$314.15$314.11$314.152,000$316.298985
1611955680$314.56$314.56$314.12$314.1530,987$316.29621
1611955740$314.12$314.12$314.09$314.095,332$316.295892
1611955800$314.17$314.18$314.09$314.095,505$316.295658
1611955860$314.10$314.10$313.99$313.998,273$316.29528
1611955920$314.08$314.15$314.05$314.0816,600$316.294581
1611955980$314.10$314.14$314.09$314.145,498$316.294339
1611956040$314.15$314.18$314.07$314.0713,318$316.293788
1611956100$314.09$314.56$314.00$314.0037,265$316.292531
1611956160$314.00$314.00$313.99$314.0026,021$316.291379
1611956220$313.955$313.98$313.92$313.9626,956$316.290166
1611956280$313.94$313.97$313.89$313.957,790$316.289807
1611956340$313.96$314.01$313.95$313.991,770$316.289727
1611956400$313.93$313.97$313.92$313.923,338$316.289514
1611956460$313.92$313.93$313.83$313.8319,838$316.288648
1611956520$313.80$313.88$313.78$313.8811,297$316.288115
1611956580$313.91$314.56$313.89$313.90149,896$316.291161
1611956640$313.85$313.89$313.83$313.8314,500$316.290479
1611956700$313.86$313.92$313.86$313.8723,200$316.289412
1611956760$313.92$313.92$313.83$313.8518,696$316.288536
1611956820$313.88$314.56$313.85$313.90204,996$316.281771
1611956880$313.88$313.88$313.84$313.84446$316.281747
1611956940$313.89$313.89$313.861$313.8611,700$316.281667
1611957000$313.87$313.87$313.75$313.7511,468$316.281111
1611957060$313.84$313.84$313.77$313.775,860$316.280826
1611957120$313.79$313.79$313.75$313.772,299$316.280712
1611957180$313.75$313.78$313.75$313.784,430$316.280489
1611957240$313.84$313.96$313.84$313.9610,999$316.279998
1611957300$314.00$314.05$313.99$314.059,000$316.279596
1611957360$314.02$314.02$313.95$313.969,654$316.279177
1611957420$313.96$313.96$313.88$313.899,656$316.278742
1611957480$313.90$313.90$313.88$313.895,964$316.295997
1611957540$313.92$313.92$313.76$313.7619,798$316.29505
1611957600$314.10$314.10$313.77$313.77236$316.295035
1611957660$313.99$313.99$313.99$313.99300$316.295006
1611957720$314.56$314.56$314.56$314.5613,077$316.294573
1611957780$313.98$313.98$313.98$313.98330$316.294557
1611957840$313.95$313.95$313.91$313.911,000$316.294501
1611957900$313.95$313.95$313.95$313.95299$316.294483
1611957960$314.56$314.56$313.94$313.9919,565$316.293811
1611958020$313.98$313.98$313.96$313.96720$316.293768
1611958080$313.94$314.71$313.91$313.9526,856$316.292936
1611958140$313.95$314.56$313.95$314.561,338$316.29288
1611958200$313.98$314.00$313.98$314.002,732$316.292753
1611958260$313.98$313.98$313.98$313.98342$316.292729
1611958380$313.97$313.97$313.95$313.971,516$316.296168
1611958440$313.97$313.97$313.97$313.97800$316.296127
1611958500$313.96$313.96$313.96$313.96482$316.296105
1611958560$313.99$313.99$313.99$313.99100$316.296096
1611958620$314.00$314.56$314.00$314.5628,700$316.295155
1611958680$313.96$313.9899$313.95$313.954,218$316.294965
1611958860$313.99$313.99$313.99$313.99100$316.294953
1611958980$314.00$314.00$313.99$314.002,058$316.294855
1611959040$314.02$314.02$314.02$314.02500$316.294831
1611959100$314.02$314.02$314.02$314.02600$316.2948
1611959340$313.90$314.05$313.90$314.05987$316.296187
1611959400$314.07$314.07$314.07$314.07100$316.296179
1611959700$313.95$314.00$313.95$314.00200$316.296115
1611959880$313.90$313.90$313.90$313.90400$316.296092
1611959940$313.90$313.90$313.90$313.90626$316.296062
1611960180$313.89$314.56$313.89$314.5665,172$316.294111
1611960240$313.89$313.89$313.89$313.89151$316.294101
1611960300$313.90$313.90$313.90$313.90602$316.294074
1611960360$313.90$313.90$313.90$313.90878$316.294026
1611960600$313.90$313.90$313.90$313.903,310$316.293862
1611960660$313.90$313.99$313.90$313.901,596$316.29379
1611960840$313.90$313.90$313.90$313.902,000$316.293465
1611960960$313.90$313.90$313.90$313.90174$316.293451
1611961140$313.90$313.90$313.90$313.901,127$316.296166
1611961200$313.90$313.90$313.90$313.90500$316.296142
1611961620$313.90$313.90$313.81$313.81541$316.296107
1611961800$314.56$314.56$313.70$313.729,272$316.295748
1611961920$314.00$314.00$313.90$313.901,166$316.295671
1611961980$313.90$313.90$313.90$313.90150$316.296241
1611962220$313.80$313.80$313.60$313.601,616$316.296143
1611962280$313.61$313.89$313.30$313.894,990$316.295877
1611962940$313.64$313.64$313.64$313.64225$316.296224
1611963000$314.56$314.56$314.56$314.565,539$316.296036
1611963060$313.70$313.70$313.58$313.58872$316.29599
1611963300$313.80$313.80$313.80$313.80100$316.295965
1611963420$313.88$313.88$313.65$313.65300$316.295928
1611963660$313.79$313.79$313.65$313.65832$316.295865
1611963720$313.60$313.65$313.60$313.65954$316.29579
1611963780$313.65$313.65$313.65$313.65100$316.296234
1611963900$313.61$313.61$313.61$313.61100$316.296175
1611963960$313.61$313.61$313.61$313.61328$316.296126
1611964260$313.71$313.71$313.71$313.71149$316.295864
1611964320$313.85$313.85$313.71$313.71250$316.295848
1611964380$313.85$313.89$313.85$313.897,509$316.295487
1611964440$313.88$313.88$313.88$313.88289$316.295472
1611964560$313.88$313.88$313.88$313.88267$316.295447
1611964620$313.75$313.75$313.75$313.75142$316.295436
1611964860$313.83$313.83$313.83$313.83100$316.29622
1611964920$313.83$313.83$313.83$313.83160$316.296204
1611965460$313.75$313.75$313.75$313.75100$316.296087
1611965520$313.7501$313.7501$313.7501$313.7501220$316.296074
1611965580$313.75$313.75$313.75$313.75100$316.296224
1611965700$313.74$313.74$313.74$313.74100$316.296184
1611966000$313.76$313.76$313.76$313.76305$316.296147
1611966120$313.79$313.79$313.79$313.79100$316.29614
1611966720$313.72$313.72$313.69$313.691,372$316.296135
1611966960$313.68$313.68$313.68$313.68100$316.29612
1611967020$313.67$313.67$313.67$313.67140$316.296109
1611967080$313.68$313.68$313.68$313.68266$316.296091
1611967260$313.80$313.80$313.68$313.741,241$316.296024
1611967320$313.67$313.67$313.67$313.67103$316.296012
1611967440$313.67$313.67$313.66$313.66514$316.296203
1611967620$313.51$313.51$313.51$313.51100$316.296184
1611967680$313.55$313.55$313.55$313.55100$316.296025
1611967740$313.52$313.52$313.16$313.401,233$316.295916
1611968040$313.41$313.41$313.41$313.41300$316.295656
1611968160$313.65$313.65$313.65$313.65241$316.295592
1611968220$314.71$314.71$314.71$314.7135,000$316.294547
1611968280$314.71$314.71$313.60$313.605,240$316.296209
1611968340$313.63$313.69$313.63$313.69513$316.296167