QQQ Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332280$313.27$313.35$313.27$313.351,300$313.337778
1614332460$313.37$313.37$313.22$313.241,000$313.324138
1614332520$313.53$313.53$313.53$313.53200$313.340901
1614332580$313.72$313.79$313.72$313.751,110$313.45754
1614332640$313.75$313.88$313.73$313.85920$313.52258
1614332700$313.88$314.21$313.87$314.2110,048$313.856988
1614332760$314.29$314.32$314.19$314.194,179$313.945422
1614332820$314.25$314.25$314.04$314.1133,063$314.051011
1614332880$314.10$314.12$313.99$314.038,300$314.056478
1614333000$313.91$313.91$313.60$313.73700$314.052735
1614333060$313.68$313.79$313.58$313.7928,409$313.922211
1614333120$313.52$313.52$313.31$313.311,000$313.91571
1614333180$313.42$313.44$313.39$313.4419,000$313.831707
1614333240$313.31$313.39$313.31$313.321,064$313.82696
1614333300$313.35$313.52$313.35$313.481,600$313.821398
1614333360$313.55$313.69$313.54$313.661,700$313.817816
1614333420$313.66$313.88$313.66$313.881,518$313.816826
1614333480$313.82$313.98$313.71$313.722,300$313.818155
1614333540$313.65$313.80$313.65$313.801,700$313.816775
1614333600$313.60$313.60$313.60$313.60300$313.816199
1614333660$313.60$313.60$313.50$313.5110,600$313.790793
1614333720$313.43$313.43$313.32$313.3710,794$313.757885
1614333780$313.33$313.33$313.14$313.143,104$313.744601
1614333840$313.02$313.11$313.02$313.092,000$313.735425
1614333900$313.03$313.03$312.48$312.606,280$313.689621
1614333960$312.62$312.62$312.25$312.443,400$313.659836
1614334020$312.46$312.64$312.45$312.642,620$313.640993
1614334080$312.63$312.63$312.53$312.61736$313.635522
1614334140$312.57$312.57$312.49$312.501,686$313.62331
1614334200$312.44$312.50$312.41$312.501,700$313.611031
1614334260$312.54$312.65$312.54$312.65500$313.607477
1614334320$312.65$312.65$312.65$312.65100$313.606554
1614334380$312.71$312.99$312.71$312.991,690$313.598891
1614334440$313.03$313.06$312.83$312.894,100$313.582219
1614334500$312.91$312.99$312.91$312.98900$313.578579
1614334560$312.92$312.99$312.92$312.99700$313.57608
1614334620$313.08$313.22$313.08$313.221,100$313.572843
1614334680$313.20$313.29$313.16$313.272,300$313.567812
1614334740$313.34$313.41$313.34$313.41500$313.567034
1614334800$313.41$313.41$313.27$313.322,897$313.562677
1614334860$313.42$313.47$313.42$313.471,000$313.561928
1614334920$313.28$313.32$313.28$313.32800$313.560701
1614334980$313.27$313.27$313.00$313.001,949$313.556382
1614335040$312.91$312.98$312.85$312.98800$313.553702
1614335100$313.10$313.10$312.94$312.94200$313.552986
1614335160$312.82$312.82$312.80$312.801,200$313.547795
1614335220$312.89$312.89$312.65$312.753,565$313.531986
1614335340$312.97$312.97$312.86$312.86500$313.529863
1614335400$313.13$313.13$312.89$312.894,618$313.514685
1614335460$312.86$312.86$312.70$312.813,500$313.502447
1614335520$312.89$313.18$312.89$313.185,600$313.48812
1614335580$313.17$313.25$313.17$313.252,900$313.483935
1614335640$313.41$313.41$313.30$313.302,200$313.482668
1614335700$313.01$313.25$313.01$313.2455,450$313.420931
1614335760$313.24$313.53$313.24$313.476,800$313.421593
1614335820$313.48$313.55$313.45$313.5215,650$313.423768
1614335880$313.51$313.54$313.47$313.4827,898$313.430884
1614335940$313.40$313.40$313.35$313.359,107$313.429556
1614336000$313.20$313.37$313.20$313.352,575$313.42807
1614336060$313.32$313.34$313.28$313.281,000$313.427688
1614336120$313.32$313.40$313.21$313.21700$313.427449
1614336180$313.08$313.11$312.83$312.918,242$313.41543
1614336240$312.85$312.88$312.81$312.882,600$313.411113
1614336300$313.05$313.10$313.05$313.10300$313.410812
1614336360$312.92$312.94$312.92$312.942,000$313.407735
1614336420$312.99$313.06$312.99$313.0112,500$313.393459
1614336480$313.15$313.15$313.08$313.1021,509$313.377011
1614336540$313.00$313.08$313.00$313.08500$313.376593
1614336600$312.80$312.80$312.76$312.761,200$313.374681
1614336660$312.84$312.87$312.75$312.762,300$313.371261
1614336720$312.70$312.70$312.55$312.571,500$313.36822
1614336780$312.55$312.55$312.43$312.446,600$313.352597
1614336840$312.44$312.56$312.40$312.4027,500$313.292752
1614336900$312.34$312.34$312.21$312.25900$313.290444
1614336960$312.25$312.51$312.20$312.324,140$313.281353
1614337020$312.25$312.29$312.10$312.29500$313.279969
1614337080$312.32$312.32$312.32$312.321,600$313.275944
1614337140$312.02$312.12$311.81$311.842,800$313.266377
1614337200$311.77$312.07$311.77$312.072,199$313.259162
1614337260$312.14$312.14$312.14$312.14100$313.258889
1614337320$312.32$312.46$312.29$312.461,612$313.254686
1614337380$312.51$312.66$312.51$312.631,200$313.252855
1614337440$312.66$312.66$312.59$312.60949$313.250977
1614337500$312.71$312.71$312.57$312.57500$313.249987
1614337560$312.54$312.55$312.51$312.52400$313.249262
1614337620$312.47$312.47$312.31$312.32500$313.248061
1614337680$312.38$312.38$312.19$312.19600$313.246535
1614337740$312.23$312.24$312.23$312.24460$313.245109
1614337800$311.93$311.98$311.93$311.98610$313.242774
1614337860$312.03$312.03$311.84$311.942,699$313.23455
1614337920$311.96$312.00$311.66$311.666,440$313.215284
1614337980$311.74$311.81$311.73$311.812,771$313.205842
1614338100$311.86$311.86$311.86$311.86200$313.205097
1614338160$312.03$312.12$312.03$312.101,500$313.200868
1614338280$312.04$312.04$312.04$312.04100$313.199453
1614338340$311.93$311.93$311.93$311.93300$313.198616
1614338400$311.78$311.78$311.64$311.671,600$313.193436
1614338460$311.81$311.94$311.80$311.805,900$313.175593
1614338520$311.78$311.89$311.76$311.891,900$313.170017
1614338640$311.97$311.97$311.97$311.97500$313.168519
1614338700$311.90$311.90$311.82$311.822,100$313.162538
1614338760$311.76$311.92$311.70$311.922,330$313.155308
1614338820$311.75$311.75$311.75$311.75100$313.15472
1614338880$311.70$311.76$311.70$311.762,400$313.147388
1614338940$311.75$311.77$311.75$311.77400$313.146153
1614339000$311.68$311.68$311.46$311.511,400$313.140671
1614339060$311.42$311.52$311.33$311.522,599$313.130463
1614339120$311.48$311.48$311.37$311.371,300$313.125552
1614339180$311.36$311.41$311.33$311.381,900$313.116833
1614339240$311.39$311.39$311.26$311.313,718$313.103085
1614339300$311.34$311.34$311.12$311.122,007$313.094654
1614339360$311.03$311.37$310.99$311.373,000$313.082237
1614339420$311.42$311.42$311.25$311.251,400$313.076743
1614339480$310.90$310.90$310.80$310.80600$313.073221
1614339540$310.78$310.97$310.76$310.9316,680$312.998741
1614339600$310.77$310.86$310.60$310.759,796$312.953667
1614339660$310.74$310.74$310.63$310.631,400$312.947341
1614339720$310.61$310.61$310.56$310.572,100$312.937719
1614339780$310.80$310.88$310.80$310.874,600$312.919184
1614339840$310.85$310.92$310.85$310.854,340$312.90185
1614339900$310.53$310.53$310.45$310.451,000$312.896691
1614339960$310.49$310.55$310.45$310.5212,800$312.839765
1614340020$310.54$310.54$310.14$310.307,195$312.806631
1614340080$310.21$310.38$310.21$310.384,850$312.784448
1614340140$310.35$310.49$310.33$310.491,700$312.776391
1614340200$310.52$310.87$310.52$310.821,900$312.769264
1614340260$310.83$311.16$310.83$311.0513,560$312.727374
1614340320$311.06$311.07$310.88$311.041,530$312.722318
1614340380$311.03$311.05$310.85$310.873,000$312.71263
1614340440$310.87$311.07$310.87$310.951,000$312.709282
1614340500$310.84$311.19$310.81$311.142,220$312.702861
1614340560$311.16$311.16$311.11$311.113,400$312.693075
1614340620$310.97$311.15$310.81$310.8124,200$312.629896
1614340680$310.90$311.30$310.81$311.3038,019$312.534871
1614340740$311.18$311.23$311.18$311.20650$312.53337
1614340800$311.23$311.42$311.19$311.4010,409$312.512251
1614340860$311.40$311.54$311.35$311.5242,970$312.44437
1614340920$311.54$312.01$311.53$312.0039,327$312.408516
1614340980$311.95$311.97$311.82$311.9230,519$312.389475
1614341040$311.93$312.76$311.93$312.7240,617$312.390155
1614341100$312.74$312.74$312.41$312.4498,320$312.402148
1614341160$312.44$312.71$312.41$312.6618,520$312.405279
1614341220$312.64$312.68$312.50$312.5451,140$312.414822
1614341280$312.52$312.54$312.37$312.3836,094$312.414997
1614341340$312.32$312.36$312.21$312.273,617$312.414534
1614341400$312.21$312.21$312.07$312.164,254$312.413293
1614341460$312.05$312.09$311.94$311.949,863$312.40944
1614341520$311.84$311.96$311.62$311.715,709$312.405768
1614341580$311.62$311.75$311.62$311.7313,358$312.396129
1614341640$311.80$311.96$311.80$311.954,620$312.393851
1614341700$311.88$312.38$311.88$312.3119,600$312.389564
1614341760$312.33$312.54$312.33$312.4910,624$312.390234
1614341820$312.46$312.79$312.46$312.7612,190$312.393447
1614341880$312.76$312.98$312.68$312.8612,414$312.39842
1614341940$312.88$313.30$312.88$313.2037,101$312.422194
1614342000$313.15$313.36$313.14$313.2311,600$312.430539
1614342060$313.16$313.16$312.65$312.7328,146$312.443037
1614342120$312.73$312.96$312.73$312.936,148$312.445355
1614342180$312.99$313.35$312.99$313.3515,100$312.455271
1614342240$313.40$313.41$313.25$313.4016,327$312.466602
1614342300$313.48$313.59$313.48$313.4810,975$312.476172
1614342360$313.40$313.45$313.06$313.1931,102$312.497251
1614342420$313.18$313.19$313.06$313.195,800$312.500331
1614342480$313.28$313.28$313.10$313.125,199$312.503374
1614342540$313.11$313.12$312.91$313.067,979$312.506445
1614342600$313.12$313.49$313.12$313.3016,566$312.515841
1614342660$313.26$313.58$313.26$313.4314,935$312.52541
1614342720$313.39$313.73$313.39$313.7214,030$312.537247
1614342780$313.71$313.90$313.71$313.9015,650$312.552513
1614342840$313.97$313.97$313.76$313.8911,527$312.56366
1614342900$313.90$313.96$313.71$313.7332,489$312.59314
1614342960$313.75$313.77$313.53$313.6415,700$312.604774
1614343020$313.60$313.82$313.56$313.823,618$312.607613
1614343080$313.86$314.15$313.86$314.0917,530$312.625386
1614343140$314.10$314.37$314.08$314.1821,637$312.64939
1614343200$314.12$314.40$314.12$314.2954,612$312.711282
1614343260$314.26$314.29$314.05$314.228,418$312.719537
1614343320$314.24$314.26$314.01$314.0712,600$312.731175
1614343380$314.02$314.12$313.90$314.104,418$312.735274
1614343440$314.13$314.23$314.11$314.1518,466$312.752422
1614343500$314.09$314.10$313.97$314.104,083$312.756101
1614343560$314.10$314.17$314.06$314.106,850$312.762071
1614343620$314.14$314.21$314.07$314.0726,695$312.785135
1614343680$314.05$314.28$314.05$314.106,575$312.791259
1614343740$314.04$314.07$313.50$313.5020,809$312.804574
1614343800$313.49$313.70$313.33$313.4312,280$312.809967
1614343860$313.49$313.66$313.48$313.666,750$312.81316
1614343920$313.68$313.72$313.62$313.626,658$312.816836
1614343980$313.76$313.81$313.42$313.423,436$312.818652
1614344040$313.48$313.48$313.18$313.2298,315$312.821468
1614344100$313.22$313.30$313.17$313.2411,055$312.824167
1614344160$313.17$313.25$313.11$313.1111,180$312.826559
1614344220$313.20$313.21$312.83$312.9241,089$312.830325
1614344280$312.92$312.98$312.88$312.978,580$312.830894
1614344340$313.00$313.24$313.00$313.0418,900$312.833509
1614344400$313.08$314.36$310.2604$312.3371,350$312.839835
1614344460$312.39$314.60$308.91$312.3424,591$312.819874
1614344520$312.31$312.41$312.13$312.3627,163$312.8119
1614344580$312.33$312.51$312.33$312.407,998$312.810218
1614344640$312.38$312.63$312.33$312.6012,713$312.808001
1614344700$313.37$314.10$312.58$312.74608,500$312.988351
1614344760$312.65$312.67$312.34$312.439,174$312.986688
1614344820$312.40$312.70$312.39$312.618,916$312.984881
1614344880$312.62$312.62$312.40$312.441,618$312.984518
1614344940$312.39$312.56$312.31$312.563,600$312.983646
1614345000$312.65$312.66$312.30$312.3214,749$312.980667
1614345060$312.24$312.50$312.24$312.434,850$312.979518
1614345120$312.37$312.97$312.37$312.8526,320$312.97806
1614345180$312.84$313.19$312.84$313.1513,139$312.97863
1614345240$313.16$313.35$313.16$313.3523,188$312.981032
1614345300$313.43$313.48$313.28$313.3420,350$312.984605
1614345360$313.27$313.27$313.10$313.109,860$312.985476
1614345420$313.09$313.37$313.04$313.2511,315$312.986685
1614345480$313.30$313.79$313.30$313.6211,208$312.989316
1614345540$313.75$313.90$313.41$313.4731,865$312.998521
1614345600$313.58$313.70$313.46$313.5117,971$313.002128
1614345660$313.46$313.46$312.94$312.958,565$313.002744
1614345720$312.97$313.10$312.80$312.807,814$313.002684
1614345780$312.81$313.06$312.76$313.022,260$313.002603
1614345840$312.90$313.10$312.84$313.109,717$313.00247
1614345900$313.13$313.13$312.96$313.059,100$313.002619
1614345960$312.96$313.01$312.88$313.012,000$313.002567
1614346020$313.08$313.37$313.01$313.3710,404$313.003246
1614346080$313.37$313.46$313.335$313.3358,450$313.004434
1614346140$313.50$313.82$313.48$313.7220,852$313.00938
1614346200$313.83$314.33$313.69$314.2942,203$313.024749
1614346260$314.23$314.43$314.01$314.0226,777$313.035711
1614346320$314.17$314.84$314.17$314.8445,932$313.06017
1614346380$314.89$315.37$314.69$315.2477,809$313.1092
1614346440$315.20$315.341$315.00$315.2132,720$313.131829
1614346500$315.17$315.23$314.99$315.1637,374$313.155864
1614346560$315.07$315.07$314.83$314.9616,023$313.165366
1614346620$314.95$315.19$314.80$315.1976,475$313.206871
1614346680$315.18$315.61$315.15$315.4879,917$313.260591
1614346740$315.47$315.64$315.29$315.5487,981$313.319761
1614346800$315.55$315.86$315.55$315.8644,147$313.351273
1614346860$315.84$315.85$315.55$315.5927,620$313.371295
1614346920$315.66$315.67$315.47$315.5547,556$313.401403
1614346980$315.53$315.79$315.53$315.7780,688$313.453542
1614347040$315.73$316.02$315.72$316.0266,187$313.497115
1614347100$316.07$316.19$315.94$316.00158,472$313.603912
1614347160$315.97$315.97$315.65$315.6534,070$313.624563
1614347220$315.66$315.87$315.63$315.8014,220$313.63247
1614347280$315.70$315.89$312.83$315.898,538$313.637441
1614347340$315.92$315.92$315.56$315.617,807$313.641776
1614347400$315.63$315.65$315.34$315.3415,668$313.649565
1614347460$315.32$315.38$315.18$315.3430,137$313.662469
1614347520$315.24$315.55$315.18$315.5423,156$313.672776
1614347580$315.50$315.57$315.44$315.4718,297$313.681351
1614347640$315.46$315.52$315.42$315.4545,900$313.70201
1614347700$315.31$315.42$315.19$315.2716,032$313.708645
1614347760$315.30$315.68$315.23$315.5521,581$313.718076
1614347820$315.50$315.78$315.50$315.7834,595$313.734262
1614347880$315.79$315.85$315.62$315.7028,304$313.748107
1614347940$315.70$315.95$315.70$315.9315,280$313.755896
1614348000$315.90$316.37$315.86$316.1642,900$313.780754
1614348060$316.19$316.46$316.19$316.4627,919$313.798302
1614348120$316.41$316.42$316.14$316.1413,213$313.806354
1614348180$316.12$316.17$316.03$316.1720,610$313.817836
1614348240$316.18$316.30$316.05$316.1262,839$313.852329
1614348300$316.26$316.31$316.10$316.1337,178$313.872308
1614348360$316.04$316.08$315.97$315.9778,783$313.9106
1614348420$316.00$316.04$315.94$316.0442,044$313.930768
1614348480$316.06$316.06$315.68$315.6917,404$313.938847
1614348540$315.70$315.75$315.48$315.5424,871$313.948543
1614348600$315.47$315.82$315.47$315.7216,605$313.955445
1614348660$315.71$315.82$315.68$315.7112,192$313.960399
1614348720$315.65$315.79$315.60$315.7110,690$313.964604
1614348780$315.60$315.65$315.51$315.5816,982$313.970802
1614348840$315.57$315.64$315.55$315.613,920$313.972541
1614348900$315.54$315.54$315.25$315.2618,916$313.978325
1614348960$315.31$315.34$315.23$315.3413,133$313.982269
1614349020$315.41$315.50$315.34$315.4413,145$313.986471
1614349080$315.42$315.44$315.23$315.2511,473$313.989946
1614349140$315.29$315.29$314.94$314.9921,599$313.995281
1614349200$315.00$315.15$314.95$314.9511,946$313.998155
1614349260$314.90$315.31$314.90$315.277,907$314.000205
1614349320$315.33$315.68$315.33$315.6832,238$314.011162
1614349380$315.71$315.71$315.53$315.553,882$314.012681
1614349440$315.68$315.72$315.61$315.6593,300$314.013994
1614349500$315.63$315.74$315.58$315.6030,042$314.02426
1614349560$315.66$315.77$315.53$315.6115,069$314.029528
1614349620$315.59$315.67$315.44$315.599920,318$314.036196
1614349680$315.49$315.82$315.46$315.7771,565$314.060058
1614349740$315.79$315.85$315.70$315.8141,611$315.85
1614349800$315.85$316.26$315.61$316.13856,556$315.92967
1614349860$316.14$316.18$315.26$316.00357,535$315.853596
1614349920$315.96$316.76$315.93$316.47315,519$315.981509
1614349980$316.46$316.53$315.75$316.08418,520$315.992786
1614350040$316.10$316.26$315.70$316.07420,375$315.992477
1614350100$316.06$316.11$315.51$315.91408,958$315.967431
1614350160$315.93$316.67$315.89$316.28392,555$316.01035
1614350220$316.26$316.46$316.09$316.34335,092$316.035019
1614350280$316.3399$316.83$316.32$316.785308,470$316.084706
1614350340$316.78$317.04$316.73$316.93573,374$316.191558
1614350400$316.94$317.75$316.94$317.605394,849$316.297572
1614350460$317.61$317.61$317.15$317.23284,509$316.354734
1614350520$317.24$317.28$316.00$316.245398,237$316.369621
1614350580$316.225$316.73$316.17$316.37261,766$316.37318
1614350640$316.37$316.795$316.20$316.62285,992$316.381081
1614350700$316.62$316.715$315.71$316.00284,576$316.371593
1614350760$316.01$316.72$315.93$316.63244,899$316.368807
1614350820$316.62$317.07$316.20$316.20330,902$316.388184
1614350880$316.21$316.22$315.40$315.68340,273$316.354859
1614350940$315.67$315.83$315.41$315.58254,559$316.328828
1614351000$315.58$315.72$314.97$315.01366,623$316.2811
1614351060$315.01$315.16$314.19$314.28318,360$316.218207
1614351120$314.30$314.56$314.23$314.38415,929$316.127764
1614351180$314.3901$314.68$314.30$314.50308,504$316.070001
1614351240$314.50$314.83$314.32$314.37424,778$316.000763
1614351300$314.37$314.45$313.67$313.75346,524$315.929005
1614351360$313.75$314.11$313.54$313.58442,750$315.833793
1614351420$313.58$314.14$313.58$314.05530,128$315.733951
1614351480$314.04$314.50$314.04$314.16209,728$315.706471
1614351540$314.15$314.26$313.89$313.94239,111$315.670895
1614351600$313.97$314.00$313.14$313.18369,622$315.600325
1614351660$313.175$313.52$312.9301$313.41408,372$315.518383
1614351720$313.45$313.61$312.96$313.05819,888$315.365209
1614351780$313.03$313.50$313.01$313.36476,126$315.287488
1614351840$313.32$314.40$313.14$314.29457,765$315.243382
1614351900$314.28$314.77$314.01$314.54489,531$315.214213
1614351960$314.53$314.53$313.54$313.68291,943$315.186742
1614352020$313.67$313.67$313.19$313.39222,514$315.159468
1614352080$313.43$313.61$313.24$313.25186,625$315.137064
1614352140$313.22$313.22$312.40$312.43509,980$315.055783
1614352200$312.43$312.71$312.18$312.52443,440$314.982321
1614352260$312.52$312.54$312.02$312.16307,406$314.928713
1614352320$312.18$313.09$312.15$313.09421,768$314.870798
1614352380$313.08$313.46$312.95$313.1601295,463$314.840917
1614352440$313.16$313.54$313.09$313.303263,725$314.817505
1614352500$313.315$313.48$312.83$312.86271,067$314.792444
1614352560$312.83$313.545$312.41$313.50287,564$314.759801
1614352620$313.50$313.92$313.33$313.84318,032$314.741402
1614352680$313.82$314.14$313.44$313.44284,274$314.728207
1614352740$313.44$313.80$313.37$313.74242,086$314.712747
1614352800$313.75$313.85$313.26$313.55271,702$314.695864
1614352860$313.55$314.10$313.47$313.98200,322$314.68687
1614352920$313.99$314.04$312.97$313.08297,399$314.667888
1614352980$313.09$313.17$312.72$312.86258,199$314.644727
1614353040$312.86$313.1455$312.77$312.87295,920$314.61886
1614353100$312.88$313.70$312.74$313.63409,664$314.590272
1614353160$313.62$313.95$313.15$313.36265,566$314.576918
1614353220$313.38$313.41$311.98$311.98399,795$314.542463
1614353280$311.97$312.25$310.98$311.33592,326$314.459461
1614353340$311.335$311.90$310.88$311.12438,752$314.397658
1614353400$311.13$311.78$311.075$311.49339,187$314.352274
1614353460$311.47$311.80$311.28$311.67231,122$314.323327
1614353520$311.65$312.26$311.49$312.13266,397$314.294928
1614353580$312.15$312.18$311.30$311.57304,945$314.259605
1614353640$311.58$312.00$311.36$311.49234,235$314.234148
1614353700$311.51$312.07$311.38$311.63259,610$314.206093
1614353760$311.62$311.64$311.06$311.46185,354$314.183669
1614353820$311.4712$312.53$311.46$312.36273,076$314.159486
1614353880$312.37$312.985$312.10$312.92268,817$314.141901
1614353940$312.9401$314.02$312.79$313.81480,628$314.126313
1614354000$313.80$314.04$313.61$313.92576,096$314.120365
1614354060$313.93$314.05$313.62$313.91247,314$314.117539
1614354120$313.86$314.81$313.86$314.58535,392$314.125122
1614354180$314.60$314.81$314.37$314.44239,803$314.129224
1614354240$314.43$314.70$314.37$314.63180,891$314.131936
1614354300$314.62$314.96$314.58$314.96245,519$314.138079
1614354360$314.96$315.62$314.94$315.49471,343$314.158079
1614354420$315.49$315.66$315.26$315.5699236,453$314.169421
1614354480$315.56$315.57$315.06$315.22201,713$314.178003
1614354540$315.23$315.52$315.08$315.50159,357$314.184558
1614354600$315.50$315.50$314.78$315.01296,018$314.193965
1614354660$315.04$315.29$314.76$315.09168,642$314.19875
1614354720$315.11$315.67$315.10$315.41249,814$314.209793
1614354780$315.41$316.28$315.35$316.22479,638$314.237556
1614354840$316.22$316.26$315.37$315.92318,624$314.254531
1614354900$315.91$315.93$315.33$315.46157,004$314.261847
1614354960$315.47$316.03$315.47$315.91213,543$314.272524
1614355020$315.93$315.95$315.46$315.69216,557$314.282307
1614355080$315.72$316.01$315.67$316.00171,189$314.291104
1614355140$316.00$316.40$315.88$315.9599240,037$314.305656
1614355200$315.94$316.42$315.43$315.52307,118$314.321538
1614355260$315.52$315.88$315.42$315.76221,211$314.331043
1614355320$315.78$316.38$315.71$316.36245,879$314.344638
1614355380$316.40$316.61$316.05$316.15296,791$314.36382
1614355440$316.13$316.67$316.13$316.60180,595$314.37603
1614355500$316.62$316.7698$316.45$316.62201,914$314.390274
1614355560$316.64$316.91$316.3501$316.54259,966$314.408694
1614355620$316.55$316.58$316.03$316.15232,452$314.422871
1614355680$316.17$316.66$316.17$316.28168,079$314.433151
1614355740$316.30$316.62$316.29$316.41116,547$314.440507
1614355800$316.42$316.66$316.1599$316.31208,679$314.452466
1614355860$316.34$316.38$315.46$315.71243,819$314.46255
1614355920$315.71$315.81$315.32$315.36229,478$314.469911
1614355980$315.36$315.76$315.36$315.47134,668$314.474298
1614356040$315.44$315.62$315.17$315.49162,750$314.478815
1614356100$315.50$315.91$315.39$315.62142,778$314.483892
1614356160$315.62$315.62$315.13$315.29168,566$314.487996
1614356220$315.29$316.05$315.28$315.89140,146$314.492897
1614356280$315.88$315.93$314.88$315.00174,882$314.49761
1614356340$315.01$315.31$314.875$315.0607137,990$314.499948
1614356400$315.08$315.22$314.77$315.02233,325$314.503495
1614356460$315.00$315.19$314.83$315.04129,649$314.505431
1614356520$315.05$315.27$314.92$315.02116,448$314.507416
1614356580$315.00$315.13$314.501$314.54179,905$314.508914
1614356640$314.55$314.71$314.43$314.71121,739$314.509152
1614356700$314.74$315.24$314.675$314.76181,927$314.51136
1614356760$314.74$315.019$314.67$314.9577,753$314.512055
1614356820$314.94$315.53$314.92$315.23117,630$314.514418
1614356880$315.25$315.37$314.85$315.26102,866$314.516249
1614356940$315.30$315.4427$314.95$315.30110,173$314.51831
1614357000$315.33$315.84$315.15$315.6193147,897$314.522507
1614357060$315.6099$316.37$315.53$316.36183,452$314.530111
1614357120$316.38$316.57$316.22$316.54176,846$314.539291
1614357180$316.52$316.845$316.48$316.8099213,254$314.551828
1614357240$316.82$317.08$316.56$316.92212,512$314.565066
1614357300$316.91$317.12$316.90$317.09167,487$314.576258
1614357360$317.07$317.43$316.92$317.386285,581$314.596192
1614357420$317.3796$317.46$317.01$317.06204,115$314.610528
1614357480$317.06$317.38$317.05$317.3472,207$314.615538
1614357540$317.35$317.58$317.24$317.4890,876$314.622465
1614357600$317.47$317.58$317.41$317.5379,733$314.628579
1614357660$317.49$317.49$317.10$317.46124,302$314.637367
1614357720$317.48$317.605$316.93$317.07121,440$314.645975
1614357780$317.06$317.23$316.92$317.06127,497$314.65422
1614357840$317.08$317.215$316.92$317.0588,530$314.659902
1614357900$317.06$317.26$316.42$316.54126,598$314.666763
1614357960$316.52$316.68$316.41$316.5662,886$314.66986
1614358020$316.54$316.82$316.21$316.65586,323$314.674107
1614358080$316.63$317.07$316.62$317.03115,836$314.680875
1614358140$317.0199$317.24$317.0199$317.159102,383$314.687454
1614358200$317.16$317.46$316.79$317.46140,164$314.696445
1614358260$317.47$317.48$317.10$317.2582,563$314.701947
1614358320$317.28$317.33$316.85$316.8574,392$314.706473
1614358380$316.83$317.06$316.59$316.8898,879$314.711873
1614358440$316.895$316.895$316.56$316.8170,647$314.71552
1614358500$316.79$317.00$316.61$316.9755,979$314.718537
1614358560$317.01$317.04$316.73$316.9465,478$314.722205
1614358620$316.98$317.07$316.8409$316.9758,284$314.725561
1614358680$317.01$317.16$316.9101$317.0043,147$314.728109
1614358740$316.97$317.30$316.83$317.3082,110$314.733003
1614358800$317.29$317.46$316.96$317.22109,841$314.739991
1614358860$317.21$317.46$316.93$317.15103,389$314.7465
1614358920$317.16$317.46$317.08$317.46105,151$314.753138
1614358980$317.45$317.58$317.299$317.405100,028$314.759939
1614359040$317.41$317.43$317.13$317.2373,778$314.764683
1614359100$317.14$317.14$316.33$316.64202,764$314.774491
1614359160$316.64$316.78$316.55$316.74157,212$314.781866
1614359220$316.74$317.23$316.74$317.14121,479$314.788514
1614359280$317.19$317.78$317.07$317.77261,925$314.805767
1614359340$317.77$318.28$317.7099$318.22298,430$314.829319
1614359400$318.23$318.50$318.21$318.38264,885$314.852159
1614359460$318.39$318.68$318.39$318.47272,808$314.876509
1614359520$318.4601$318.48$318.06$318.22201,607$314.893064
1614359580$318.21$318.59$318.17$318.59134,252$314.904271
1614359640$318.60$318.95$318.595$318.72308,774$314.932764
1614359700$318.715$318.74$318.40$318.71174,049$314.947804
1614359760$318.71$319.03$318.70$319.01112,940$314.958373
1614359820$319.02$319.05$318.87$318.9894,085$314.967283
1614359880$318.975$319.11$318.82$319.05118,751$314.978543
1614359940$319.05$319.11$318.865$318.95152,213$314.992906
1614360000$318.95$319.0389$318.68$318.77129,209$315.004435
1614360060$318.75$318.83$318.62$318.70104,922$315.013561
1614360120$318.69$318.73$318.45$318.4982,862$315.020455
1614360180$318.51$318.58$318.40$318.4478,869$315.02683
1614360240$318.4413$318.66$318.405$318.6483,944$315.033651
1614360300$318.64$318.72$318.45$318.5927131,039$315.044417
1614360360$318.5899$318.5899$318.13$318.23136,772$315.054799
1614360420$318.245$318.27$317.92$318.03179,758$315.067286
1614360480$318.05$318.12$317.86$317.92105,843$315.074359
1614360540$317.93$318.10$317.905$318.05582,156$315.079877
1614360600$318.08$318.33$318.08$318.24100,892$315.08711
1614360660$318.27$318.70$318.27$318.5987140,066$315.097875
1614360720$318.59$318.67$318.29$318.4263,281$315.102725
1614360780$318.44$318.54$318.37$318.4846,591$315.106246
1614360840$318.49$318.63$318.10$318.17103,672$315.113882
1614360900$318.14$318.245$317.9508$318.20163,517$315.125007
1614360960$318.20$318.38$317.96$318.04105,789$315.13225
1614361020$318.06$318.31$317.73$317.87141,117$315.14129
1614361080$317.88$317.97$317.69$317.7679,967$315.146149
1614361140$317.75$317.81$317.49$317.55133,668$315.15358
1614361200$317.58$317.63$317.30$317.5986,435$315.157985
1614361260$317.58$317.73$317.53$317.7172,750$315.162003
1614361320$317.71$317.77$317.31$317.365114,952$315.168104
1614361380$317.365$317.6299$317.25$317.48123,489$315.174465
1614361440$317.475$317.55$317.22$317.53122,958$315.180387
1614361500$317.52$317.559$317.24$317.4076,891$315.184085
1614361560$317.39$317.6125$317.32$317.4498,223$315.189035
1614361620$317.45$317.48$317.255$317.3390,017$315.193248
1614361680$317.355$317.83$317.31$317.77124,578$315.199757
1614361740$317.78$317.80$317.54$317.5476,058$315.203855
1614361800$317.53$317.63$317.16$317.6388,701$315.208046
1614361860$317.64$317.82$317.50$317.7797,768$315.213334
1614361920$317.79$318.21$317.74$318.18159,792$315.22302
1614361980$318.175$318.32$318.115$318.3287,223$315.228669
1614362040$318.30$318.30$317.73$317.73597,884$315.234533
1614362100$317.74$317.74$317.265$317.71143,673$315.24154
1614362160$317.73$317.81$317.04$317.19128,292$315.247476
1614362220$317.20$317.22$316.87$316.90122,112$315.252038
1614362280$316.96$317.039$316.73$316.7894,471$315.255248
1614362340$316.7676$316.90$316.62$316.8675,980$315.257686
1614362400$316.88$316.96$316.42$316.44144,185$315.262271
1614362460$316.41$316.52$316.25$316.25144,548$315.265695
1614362520$316.24$316.29$316.03$316.20149,617$315.268552
1614362580$316.22$316.4192$316.16$316.31117,799$315.271063
1614362640$316.28$316.48$315.88$316.39155,280$315.274112
1614362700$316.36$316.42$316.04$316.30149,091$315.277158
1614362760$316.3109$316.575$316.3109$316.5502134,435$315.280537
1614362820$316.54$316.90$316.395$316.825162,135$315.285402
1614362880$316.83$316.83$316.44$316.74573,613$315.287401
1614362940$316.76$317.31$316.66$317.29100,727$315.291195
1614363000$317.26$317.31$316.93$317.03117,477$315.295556
1614363060$317.02$317.29$316.95$317.13116,931$315.299901
1614363120$317.13$317.35$316.94$317.02100,176$315.303781
1614363180$317.03$317.105$316.73$316.7776,437$315.306424
1614363240$316.78$317.00$316.68$316.9258,729$315.308323
1614363300$316.94$317.08$316.71$316.96492,868$315.311373
1614363360$316.98$317.23$316.78$317.06117,668$315.315501
1614363420$317.07$317.19$317.06$317.1585,802$315.318667
1614363480$317.20$317.47$317.19$317.4183,682$315.322098
1614363540$317.39$317.41$317.23$317.3180,503$315.325384
1614363600$317.28$317.6094$317.28$317.5296,248$315.329544
1614363660$317.57$317.90$317.57$317.90147,656$315.336762
1614363720$317.91$318.01$317.815$317.89117,497$315.34289
1614363780$317.89$318.10$317.86$318.0799,746$315.34815
1614363840$318.07$318.07$317.85$317.9270,073$315.351836
1614363900$317.93$318.14$317.93$318.06132,208$315.359026
1614363960$318.076$318.12$317.95$318.0886,114$315.363672
1614364020$318.07$318.24$318.07$318.1690,855$315.368745
1614364080$318.20$318.33$318.20$318.3261,393$315.372319
1614364140$318.34$318.37$318.02$318.1773,066$315.376377
1614364200$318.21$318.32$317.71$317.82133,168$315.383204
1614364260$317.86$317.93$317.49$317.62157,843$315.39044
1614364320$317.63$317.64$317.37$317.5387,389$315.394113
1614364380$317.54$317.54$317.15$317.27178,712$315.397039
1614364440$317.29$317.44$317.16$317.33104,160$315.400994
1614364500$317.34$317.41$316.93$317.306107,294$315.404744
1614364560$317.286$317.33$316.93$317.0861,110$315.406725
1614364620$317.06$317.09$316.75$316.81120,150$315.410266
1614364680$316.82$316.85$316.52$316.5499109,843$315.412915
1614364740$316.57$316.78$316.47$316.69111,499$315.415568
1614364800$316.68$316.82$316.51$316.7697,882$315.418042
1614364860$316.80$316.83$316.53$316.7262,633$315.419604
1614364920$316.74$316.81$316.599$316.6464,309$315.421187
1614364980$316.67$316.78$316.42$316.7880,848$315.42307
1614365040$316.77$317.098$316.76$317.07104,584$315.426187
1614365100$317.05$317.54$317.01$317.50104,944$315.430039
1614365160$317.52$317.60$316.92$317.0094,000$315.433469
1614365220$317.00$317.00$315.90$315.92227,978$315.437348
1614365280$315.92$315.96$315.55$315.65245,070$315.438787
1614365340$315.63$316.09$315.62$316.07147,528$315.439928
1614365400$316.08$316.12$315.63$315.67135,436$315.440871
1614365460$315.68$315.89$315.50$315.8001187,612$315.441855
1614365520$315.8052$315.8052$315.60$315.6276,686$315.442245
1614365580$315.60$315.85$315.52$315.795130,528$315.44281
1614365640$315.78$315.83$315.65$315.68572,147$315.443169
1614365700$315.68$316.109$315.48$316.07175,968$315.444401
1614365760$316.08$316.45$316.08$316.3101169,349$315.447053
1614365820$316.315$316.4525$316.12$316.37120,019$315.449042
1614365880$316.36$316.44$316.25$316.33115,746$315.450984
1614365940$316.33$316.36$315.86$315.89172,999$315.453331
1614366000$315.90$316.32$315.72$316.20217,471$315.455818
1614366060$316.22$316.545$316.11$316.13114,919$315.457686
1614366120$316.14$316.52$316.12$316.2586,113$315.459034
1614366180$316.24$316.29$315.905$315.9984,206$315.459985
1614366240$315.99$316.04$315.32$315.40180,382$315.460579
1614366300$315.39$315.48$315.08$315.46382,345$315.459259
1614366360$315.38$315.83$315.35$315.44243,543$315.460148
1614366420$315.44$315.52$315.07$315.23113,497$315.459733
1614366480$315.24$315.68$315.24$315.51164,037$315.459898
1614366540$315.53$315.89$315.44$315.56119,416$315.460297
1614366600$315.53$315.61$315.36$315.48112,092$315.460337
1614366660$315.47$315.60$315.27$315.4680,706$315.460324
1614366720$315.48$315.95$315.47$315.72135,794$315.460902
1614366780$315.67$316.078$315.57$315.98123,068$315.461666
1614366840$315.97$315.99$315.77$315.88104,100$315.462423
1614366900$315.8997$316.31$315.72$316.23209,784$315.464423
1614366960$316.17$316.17$315.66$315.67103,476$315.465287
1614367020$315.62$315.92$315.48$315.56109,261$315.46573
1614367080$315.58$315.74$315.249$315.325106,641$315.465848
1614367140$315.32$315.405$314.91$315.02121,705$315.465126
1614367200$315.05$315.11$314.83$314.91140,794$315.463932
1614367260$314.90$315.14$314.86$314.95127,317$315.462898
1614367320$314.95$315.64$314.84$315.445264,681$315.461718
1614367380$315.44$315.49$315.15$315.3995,883$315.461485
1614367440$315.39$315.39$315.10$315.136642,064$315.46132
1614367500$315.05$315.49$315.05$315.3168,592$315.461093
1614367560$315.27$315.45$315.235$315.4328,501$315.461033
1614367620$315.43$315.62$315.27$315.5070,379$315.461032
1614367680$315.50$315.86$315.46$315.8698,215$315.461297
1614367740$315.85$315.85$315.61$315.768263,084$315.461605
1614367800$315.75$316.0757$315.36$316.0757121,793$315.462053
1614367860$316.09$316.47$315.55$316.375218,622$315.465012
1614367920$316.40$316.45$316.14$316.23114,829$315.466624
1614367980$316.24$316.38$316.05$316.3498,998$315.467903
1614368040$316.37$316.90$316.37$316.90206,087$315.472188
1614368100$316.875$316.99$316.75$316.86164,435$315.47616
1614368160$316.83$316.92$316.51$316.605123,757$315.478931
1614368220$316.60$316.761$316.54$316.7066,422$315.480251
1614368280$316.72$316.95$316.72$316.9189,355$315.482332
1614368340$316.91$317.01$316.73$316.79102,172$315.484753
1614368400$316.76$316.76$316.4393$316.68117,842$315.486995
1614368460$316.70$316.80$316.46$316.7301108,785$315.489153
1614368520$316.73$316.92$316.26$316.36114,984$315.491205
1614368580$316.37$316.54$316.06$316.16117,240$315.4929
1614368640$316.16$316.19$315.89$316.17107,303$315.493802
1614368700$316.20$316.60$316.1706$316.42113,713$315.49548
1614368760$316.44$316.65$316.44$316.5986,806$315.497027
1614368820$316.60$317.25$316.58$317.20263,844$315.503337
1614368880$317.19$317.27$317.07$317.1180,500$315.505579
1614368940$317.14$317.20$316.95$317.1189,516$315.507952
1614369000$317.11$317.11$316.74$316.94139,273$315.511102
1614369060$316.95$317.17$316.75$316.7596,095$315.513488
1614369120$316.78$317.10$316.75$316.8174,049$315.515237
1614369180$316.78$317.10$316.75$317.0752,031$315.51647
1614369240$317.07$317.17$316.45$316.75145,088$315.519311
1614369300$316.75$317.02$316.48$316.6696,785$315.521246
1614369360$316.75$316.86$316.53$316.619993,245$315.523058
1614369420$316.63$316.99$316.60$316.76562,078$315.52433
1614369480$316.74$316.76$316.51$316.52159,283$315.527212
1614369540$316.50$316.75$316.361$316.7393,088$315.52881
1614369600$316.71$317.33$316.70$317.25177,226$315.533216
1614369660$317.235$317.245$316.97$317.08991,696$315.535535
1614369720$317.10$317.40$317.10$317.385143,374$315.539622
1614369780$317.43$317.57$317.33$317.34265,432$315.547928
1614369840$317.36$317.58$317.35$317.515102,595$315.551084
1614369900$317.52$317.53$317.17$317.3691,159$315.55373
1614369960$317.39$317.71$317.38$317.62116,047$315.557484
1614370020$317.63$317.63$317.435$317.5888,992$315.560301
1614370080$317.545$317.69$317.37$317.50578,492$315.562817
1614370140$317.51$318.09$317.51$318.055250,328$315.572159
1614370200$318.05$318.16$317.97$318.10102,338$315.576239
1614370260$318.10$318.10$317.77$317.89107,272$315.580179
1614370320$317.91$317.94$317.61$317.6676,356$315.582796
1614370380$317.68$317.745$317.499$317.5679,463$315.58535
1614370440$317.54$317.58$317.30$317.4265,539$315.587302
1614370500$317.42$317.725$317.42$317.6889,136$315.590107
1614370560$317.68$317.96$317.60$317.83576,397$315.592781
1614370620$317.82$317.82$317.67$317.80150,823$315.594505
1614370680$317.83$317.95$317.75$317.8465,185$315.596823
1614370740$317.86$317.88$317.62$317.7271,566$315.599223
1614370800$317.71$317.8099$317.52$317.64988,853$315.602122
1614370860$317.65$317.88$317.59$317.6276,334$315.604707
1614370920$317.62$317.74$317.06$317.195169,669$315.609282
1614370980$317.19$317.38$317.035$317.12130,606$315.612509
1614371040$317.15$317.18$316.73$316.81166,020$315.615899
1614371100$316.80$316.81$316.27$316.42149,681$315.617929
1614371160$316.43$316.58$316.29$316.34103,612$315.619276
1614371220$316.32$316.39$316.16$316.265103,730$315.620359
1614371280$316.255$316.28$315.99$316.02105,431$315.621229
1614371340$316.01$316.17$315.95$316.04108,462$315.621981
1614371400$316.03$316.22$315.79$315.91156,144$315.622935
1614371460$315.93$316.1161$315.79$316.06169,817$315.623627
1614371520$316.079$316.185$315.80$315.85131,988$315.624472
1614371580$315.85$316.09$315.83$316.0381,289$315.624862
1614371640$316.03$316.21$315.89$315.99104,967$315.625572
1614371700$315.98$316.30$315.88$316.1682,713$315.62617
1614371760$316.16$316.16$315.79$315.88109,626$315.626698
1614371820$315.863$316.15$315.85$315.9761,307$315.627042
1614371880$315.98$316.205$315.935$316.0975,378$315.627578
1614371940$316.10$316.49$316.10$316.38120,097$315.628854
1614372000$316.38$316.58$316.15$316.52106,546$315.6301
1614372060$316.51$316.72$316.48$316.63135,328$315.632124
1614372120$316.62$316.90$316.51$316.89107,250$315.633868
1614372180$316.90$317.34$316.90$317.21179,417$315.638105
1614372240$317.215$317.37$317.03$317.10173,116$315.642112
1614372300$317.105$317.90$317.105$317.87242,801$315.649166
1614372360$317.875$318.13$317.85$317.87197,471$315.656041
1614372420$317.85$318.12$317.82$317.92219,707$315.663624
1614372480$317.93$318.25$317.93$318.25146,184$315.66897
1614372540$318.26$318.52$318.21$318.30235,239$315.678401
1614372600$318.31$318.35$317.43$317.54453,723$315.692539
1614372660$317.53$317.95$317.43$317.54207,879$315.698632
1614372720$317.58$317.88$317.52$317.54177,463$315.703836
1614372780$317.55$317.57$316.385$316.49346,384$315.709688
1614372840$316.49$316.49$315.75$315.85414,379$315.712628
1614372900$315.86$316.07$315.54$315.74602,495$315.713538
1614372960$315.74$316.31$315.46$315.85572,656$315.715058
1614373020$315.83$316.11$315.67$315.74523,263$315.716339
1614373080$315.73$316.20$315.43$315.71850,791$315.715687
1614373140$315.70$315.77$314.30$314.371,463,454$315.701884
1614373200$314.38$314.42$314.14$314.14287,521$315.68427
1614373260$314.52$316.20$314.14$314.80314,303$315.682569
1614373320$314.77$317.1928$314.23$314.4273,470$315.681964
1614373380$314.39$314.70$314.28$314.7070,410$315.681076
1614373440$314.65$314.69$314.37$314.4047,383$315.680511
1614373500$314.43$314.82$314.38$314.51134,022$315.679056
1614373560$314.49$314.49$313.86$313.92172,472$315.676224
1614373620$313.86$314.06$313.64$313.9353,876$315.675165
1614373680$313.85$313.92$313.46$313.8076,459$315.673457
1614373740$313.77$315.65$313.68$313.9268,103$315.672821
1614373800$313.88$314.6298$313.81$314.181,597,482$315.655086
1614373860$314.20$314.32$314.05$314.3256,976$315.654237
1614373920$314.35$314.64$313.97$314.18176,334$315.65219
1614373980$314.25$314.40$314.20$314.3351,338$315.65148
1614374040$314.38$314.43$314.25$314.2834,620$315.695767
1614374100$314.28$314.6311$314.13$314.2995,648$315.69467
1614374160$314.29$314.35$314.25$314.2937,092$315.694147
1614374220$314.29$314.30$314.22$314.2222,630$315.693809
1614374280$314.22$314.34$314.21$314.2117,442$315.693543
1614374340$314.29$314.30$314.19$314.1910,663$315.69337
1614374400$314.29$314.31$314.19$314.2610,520$315.693208
1614374460$314.24$314.29$314.21$314.263,448$315.69277
1614374520$314.29$314.31$314.19$314.2022,723$315.692437
1614374580$314.24$314.26$314.14$314.2325,182$315.691636
1614374640$314.23$314.23$314.20$314.204,300$315.69157
1614374700$314.20$314.25$314.11$314.2221,485$315.69121
1614374760$314.24$314.30$314.22$314.287,600$315.691094
1614374820$314.28$314.30$314.23$314.307,932$315.690968
1614374880$314.30$314.30$314.28$314.287,435$315.690858
1614374940$314.27$314.35$314.27$314.2713,599$315.695778
1614375000$314.27$314.53$314.27$314.3044,776$315.695148
1614375060$314.27$314.27$314.08$314.1289,181$315.693753
1614375120$314.14$314.34$314.10$314.2071,809$315.692673
1614375180$314.25$314.29$314.15$314.2940,746$315.69208
1614375240$314.29$314.36$314.26$314.3029,066$315.691662
1614375300$314.35$314.40$314.30$314.3611,600$315.691504
1614375360$314.40$314.79$314.14$314.73317,638$315.686679
1614375420$314.74$314.80$314.62$314.8020,562$315.686476
1614375480$314.80$314.85$314.75$314.8213,607$315.68634
1614375540$314.83$314.83$314.75$314.7621,207$315.68614
1614375600$314.75$314.76$314.66$314.7015,882$315.68598
1614375660$314.70$314.76$314.57$314.585,582$315.685921
1614375720$314.61$314.65$314.60$314.6512,116$315.68579
1614375780$314.69$314.70$314.64$314.653,574$315.68575
1614375840$314.68$314.74$314.66$314.7416,355$315.695774
1614375900$314.79$314.79$314.14$314.7073,934$315.694663
1614375960$314.75$314.79$314.75$314.792,300$315.694641
1614376020$314.76$314.76$314.70$314.753,179$315.694608
1614376080$314.75$314.77$314.75$314.752,074$315.694586
1614376140$314.75$314.79$314.75$314.786,089$315.694528
1614376200$314.77$314.77$314.66$314.677,604$315.69445
1614376260$314.66$314.66$314.14$314.14147,693$315.692196
1614376320$314.67$314.67$314.50$314.517,637$315.692106
1614376380$314.51$314.57$314.49$314.5215,100$315.691926
1614376440$314.48$314.49$314.14$314.4998,508$315.690423
1614376500$314.43$314.45$314.43$314.435,100$315.690358
1614376560$314.40$314.48$314.40$314.4410,498$315.690222
1614376620$314.43$314.66$314.42$314.6619,100$315.689996
1614376680$314.67$314.74$314.14$314.6627,739$315.689619
1614376740$314.65$314.71$314.61$314.6813,017$315.695778
1614376800$314.69$314.75$314.31$314.605,949$315.695717
1614376860$314.60$314.90$314.60$314.6817,557$315.695564
1614376920$314.68$314.68$314.60$314.602,301$315.695539
1614376980$314.60$314.68$314.60$314.65900$315.695529
1614377040$314.65$314.70$314.65$314.701,350$315.695511
1614377100$314.68$314.70$314.60$314.6012,090$315.695381
1614377160$314.58$314.58$314.56$314.565,251$315.695319
1614377220$314.55$314.55$314.53$314.532,845$315.695285
1614377280$314.65$314.69$314.62$314.691,526$315.695268
1614377340$314.50$314.55$314.50$314.55600$315.695258
1614377400$314.55$314.55$314.40$314.401,394$315.695241
1614377460$314.42$314.42$314.40$314.402,300$315.695209
1614377520$314.40$314.40$314.40$314.401,200$315.695193
1614377580$314.40$314.40$314.31$314.374,122$315.695137
1614377640$314.37$314.37$314.31$314.312,662$315.695749
1614377700$314.31$314.31$314.27$314.27016,000$315.695665
1614377760$314.29$314.29$314.27$314.271,200$315.695647
1614377820$314.2101$314.2101$314.08$314.186,819$315.695538
1614377880$314.18$314.18$314.15$314.151,644$315.69551
1614377940$314.18$314.18$314.16$314.183,880$315.695445
1614378000$314.18$314.26$314.18$314.262,695$315.695402
1614378120$314.26$314.26$314.16$314.162,090$315.695366
1614378180$314.26$314.26$314.22$314.225,305$315.695287
1614378240$314.16$314.16$314.09$314.154,735$315.695212
1614378300$314.78$314.78$314.78$314.78190,000$315.693466
1614378360$314.14$314.20$314.14$314.20650$315.693454
1614378420$314.20$314.20$314.20$314.201,522$315.693431
1614378600$314.25$314.25$314.25$314.25100$315.695776
1614378660$314.25$314.25$314.24$314.244,700$315.695705
1614378720$314.19$314.19$314.19$314.191,120$315.695682
1614378780$314.18$314.18$314.10$314.11874$315.695667
1614378840$314.14$314.20$314.14$314.194,297$315.69559
1614378900$314.19$314.19$314.19$314.195,969$315.695494
1614378960$314.19$314.19$314.14$314.142,556$315.69545
1614379020$314.14$314.19$314.14$314.19670$315.695435
1614379140$314.18$314.18$314.16$314.163,330$315.695376
1614379200$314.16$314.16$313.99$313.991,555$315.695339
1614379260$314.01$314.29$314.01$314.018,577$315.695207
1614379380$314.32$314.32$314.14$314.141,460$315.695183
1614379440$314.14$314.14$314.14$314.1423,300$315.695778
1614379620$314.30$314.30$314.30$314.30200$315.695775
1614379800$314.20$314.20$314.20$314.201,500$315.695751
1614379920$314.14$314.14$314.14$314.143,998$315.695688
1614380160$314.20$314.29$314.20$314.29360$315.695681
1614380280$314.25$314.25$314.25$314.25244$315.695661
1614380400$314.21$314.21$314.21$314.21246$315.695774
1614380460$314.21$314.21$314.21$314.211,627$315.695747
1614380520$314.25$314.25$314.25$314.25100$315.695745
1614380580$314.21$314.21$314.15$314.151,284$315.695725
1614380640$314.21$314.21$314.14$314.19700$315.69571
1614380700$314.23$314.23$314.20$314.201,000$315.695695
1614380760$314.25$314.25$314.25$314.25200$315.695691
1614380820$314.25$314.25$314.25$314.25456$315.695684
1614380880$314.25$314.29$314.25$314.29245$315.69568
1614381000$314.31$314.31$314.31$314.312,319$315.695646
1614381060$314.31$314.35$314.21$314.311,854$315.695618
1614381120$314.17$314.31$314.17$314.31700$315.695603
1614381180$314.31$314.35$314.31$314.352,250$315.695573
1614381240$314.38$314.38$314.38$314.38410$315.695778
1614381300$314.39$314.39$314.39$314.39900$315.695763
1614381360$314.39$314.39$314.30$314.30599$315.695755
1614381420$314.38$314.3801$314.38$314.38011,750$315.695732
1614381480$314.39$314.39$314.39$314.39466$315.695725
1614381540$314.39$314.39$314.39$314.391,000$315.695711
1614381600$314.31$314.31$314.16$314.162,425$315.695673
1614381660$314.17$314.17$314.15$314.157,426$315.695557
1614382020$314.37$314.37$314.37$314.37300$315.69555
1614382080$314.30$314.30$314.30$314.30100$315.695549
1614382140$314.21$314.21$314.21$314.21110$315.695778
1614382200$314.35$314.35$314.35$314.35177$315.695773
1614382320$314.22$314.23$314.22$314.231,040$315.695757
1614382380$314.33$314.33$314.33$314.33100$315.695755
1614382680$314.30$314.30$314.30$314.30158$315.695752
1614382800$314.21$314.21$314.10$314.154,637$315.695678
1614382860$314.10$314.10$314.10$314.10356$315.695671
1614382920$314.11$314.11$314.11$314.11100$315.695669
1614382980$314.15$314.20$314.15$314.20425$315.695662
1614383040$314.20$314.20$314.20$314.202,019$315.695778
1614383100$314.20$314.20$314.20$314.205,820$315.695685
1614383160$314.20$314.21$314.20$314.212,691$315.695645
1614383220$314.20$314.21$314.20$314.203,959$315.695584
1614383280$314.17$314.17$314.17$314.17200$315.695579
1614383340$314.15$314.15$314.11$314.11850$315.695564
1614383460$314.09$314.09$314.09$314.09150$315.695559
1614383520$314.05$314.05$314.03$314.031,167$315.695536
1614383640$314.14$314.14$314.06$314.06700$315.695523
1614383700$314.06$314.06$314.06$314.06117$315.695519
1614383760$314.17$314.20$314.17$314.201,265$315.695498
1614383820$314.30$314.30$314.30$314.30110$315.695496
1614384000$314.20$314.20$314.20$314.20300$315.695773
1614384060$314.20$314.20$314.20$314.20100$315.69577
1614384300$314.19$314.19$314.19$314.19200$315.695764
1614384420$314.19$314.19$314.19$314.19200$315.695761
1614384480$314.15$314.15$314.15$314.15100$315.695759
1614384540$314.25$314.35$314.25$314.351,121$315.695738
1614384600$314.35$314.35$314.35$314.35141$315.695736
1614384780$314.21$314.35$314.21$314.35854$315.695722
1614384840$314.35$314.35$314.35$314.35200$315.695778
1614385320$314.35$314.35$314.35$314.35100$315.695765
1614385440$314.35$314.37$314.35$314.37258$315.695755
1614385500$314.37$314.37$314.26$314.26443$315.695744
1614385560$314.37$314.37$314.37$314.37100$315.695741
1614385620$314.26$314.39$314.26$314.371,093$315.695726
1614385800$314.37$314.37$314.37$314.37100$315.695773
1614386040$314.28$314.28$314.27$314.27456$315.69576
1614386160$314.32$314.32$314.30$314.30300$315.695753
1614386220$314.30$314.30$314.30$314.30300$315.695746
1614386280$314.30$314.30$314.27$314.27864$315.695734
1614386460$314.29$314.29$314.29$314.29335$315.695723
1614386580$314.24$314.24$314.24$314.24179$315.695719
1614386640$314.24$314.25$314.24$314.25365$315.695778
1614386820$314.22$314.22$314.20$314.20440$315.695767
1614386880$314.18$314.18$314.15$314.151,124$315.695748
1614387000$314.15$314.23$314.09$314.231,492$315.695721
1614387060$314.19$314.19$314.19$314.19360$315.695712
1614387120$314.09$314.19$314.09$314.19338$315.695702
1614387180$314.19$314.19$314.19$314.19200$315.695697
1614387240$314.23$314.23$314.23$314.23272$315.69569
1614387300$314.14$314.18$314.14$314.18400$315.695678
1614387360$314.20$314.23$314.17$314.20723$315.695662
1614387420$314.20$314.20$314.17$314.17500$315.69565
1614387480$314.15$314.15$314.10$314.101,040$315.69563
1614387540$314.01$314.04$314.00$314.004,949$315.695778