QQQ Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617178800$314.64$314.67$314.64$314.67800$314.66625
1617178920$314.63$314.63$314.63$314.63100$314.661767
1617178980$314.60$314.63$314.60$314.631,000$314.631968
1617179100$314.68$314.68$314.68$314.68500$314.641965
1617179220$314.54$314.54$314.48$314.481,000$314.593096
1617179280$314.37$314.37$314.37$314.37100$314.579235
1617179340$314.29$314.32$314.29$314.32600$314.535436
1617179400$314.33$314.34$314.29$314.291,200$314.490413
1617179520$314.36$314.40$314.36$314.402,000$314.456628
1617179580$314.35$314.39$314.35$314.391,870$314.440487
1617179640$314.37$314.37$314.35$314.373,000$314.42189
1617179700$314.36$314.36$314.36$314.361,000$314.417303
1617179760$314.22$314.22$314.20$314.20800$314.405627
1617179820$314.20$314.22$314.17$314.1714,600$314.296919
1617179880$314.21$314.21$314.21$314.21600$314.295151
1617180000$314.34$314.34$314.33$314.331,600$314.2972
1617180180$314.34$314.34$314.34$314.34100$314.297382
1617180300$314.34$314.34$314.34$314.34900$314.298647
1617180360$314.30$314.30$314.30$314.30200$314.298611
1617180480$314.32$314.32$314.32$314.32800$314.299183
1617180540$314.35$314.40$314.35$314.403,038$314.304483
1617180600$314.33$314.37$314.33$314.373,300$314.309522
1617180660$314.36$314.37$314.33$314.361,780$314.311672
1617180720$314.38$314.53$314.38$314.531,495$314.314624
1617180900$314.59$314.60$314.59$314.602,500$314.329694
1617181020$314.66$314.66$314.66$314.66100$314.330853
1617181080$314.67$314.67$314.63$314.645,098$314.363029
1617181140$314.60$314.60$314.60$314.60700$314.366234
1617181200$314.64$314.68$314.64$314.68480$314.369076
1617181380$314.60$314.60$314.60$314.60200$314.370064
1617181440$314.51$314.51$314.50$314.514,000$314.379962
1617181500$314.51$314.51$314.51$314.515,600$314.39171
1617181680$314.53$314.54$314.53$314.54950$314.393956
1617181740$314.41$314.41$314.41$314.415,000$314.395208
1617181860$314.44$314.45$314.44$314.45700$314.39576
1617181980$314.41$314.45$314.35$314.359,100$314.400035
1617182100$314.42$314.42$314.42$314.42100$314.400064
1617182400$314.43$314.43$314.43$314.43700$314.400464
1617182640$314.60$314.60$314.60$314.60100$314.4008
1617182700$314.55$314.55$314.47$314.47900$314.401682
1617182820$314.46$314.48$314.40$314.433,000$314.403873
1617183000$314.45$314.45$314.45$314.45400$314.404095
1617183120$314.40$314.40$314.40$314.40638$314.404062
1617183180$314.40$314.41$314.37$314.39700$314.403994
1617183240$314.40$314.43$314.39$314.391,400$314.404045
1617183300$314.44$314.44$314.44$314.44400$314.404211
1617183360$314.44$314.50$314.44$314.48500$314.404635
1617183420$314.48$314.49$314.48$314.481,400$314.406034
1617183480$314.47$314.48$314.47$314.48300$314.406273
1617183900$314.57$314.60$314.57$314.601,500$314.409253
1617183960$314.60$314.76$314.60$314.761,601$314.415638
1617184020$314.85$314.85$314.85$314.85300$314.417369
1617184080$314.95$315.00$314.95$315.001,000$314.423736
1617184140$315.02$315.04$315.00$315.041,600$314.433947
1617184200$315.02$315.02$315.00$315.00900$314.439362
1617184320$315.15$315.19$315.15$315.19825$314.447488
1617184380$315.21$315.22$315.19$315.22700$314.453612
1617184440$315.15$315.15$315.15$315.15100$314.454441
1617184500$315.16$315.16$315.16$315.16100$314.455975
1617184620$315.12$315.12$315.10$315.121,303$314.464706
1617184680$315.08$315.08$315.08$315.08700$314.468988
1617184740$315.14$315.15$315.14$315.15400$314.471723
1617184920$315.13$315.13$315.13$315.13200$314.473375
1617184980$315.14$315.16$315.14$315.16300$314.475547
1617185040$315.36$315.36$315.36$315.36400$314.479055
1617185100$315.21$315.24$315.21$315.241,200$314.487706
1617185220$315.17$315.17$315.17$315.17100$314.488545
1617185280$315.12$315.12$315.12$315.12200$314.489777
1617185460$315.14$315.14$315.14$315.14100$314.490987
1617185640$315.17$315.17$315.17$315.17300$314.493639
1617185700$315.19$315.19$315.19$315.19500$314.496967
1617185760$315.21$315.22$315.21$315.223,600$314.521248
1617185820$315.16$315.16$315.16$315.16100$314.523226
1617186060$315.17$315.17$315.17$315.17200$314.52453
1617186180$315.31$315.45$315.31$315.451,100$314.534072
1617186240$315.44$315.44$315.44$315.44250$314.537228
1617186300$315.45$315.45$315.44$315.44400$314.540776
1617186360$315.66$315.71$315.62$315.673,500$314.574933
1617186420$315.60$315.60$315.59$315.59300$314.577805
1617186480$315.57$315.57$315.57$315.57100$314.578738
1617186660$315.65$315.65$315.63$315.631,250$314.591263
1617186720$315.60$315.68$315.60$315.671,322$314.602876
1617186780$315.71$315.71$315.71$315.711,100$314.613593
1617186840$315.68$315.76$315.68$315.76900$314.622319
1617186960$315.73$315.73$315.73$315.731,699$314.638761
1617187080$315.80$315.80$315.78$315.78400$314.64255
1617187140$315.76$315.84$315.73$315.842,300$314.663822
1617187200$315.78$315.81$315.75$315.811,400$314.676972
1617187260$315.76$315.76$315.76$315.761,099$314.686729
1617187320$315.92$316.02$315.92$316.024,738$314.73684
1617187380$316.02$316.11$316.01$316.115,700$314.792106
1617187440$316.06$316.17$316.06$316.174,800$314.83663
1617187500$316.18$316.20$316.18$316.191,504$314.851397
1617187560$316.10$316.12$316.08$316.081,626$314.865196
1617187620$316.10$316.11$316.10$316.11563$314.872523
1617187680$316.14$316.14$316.13$316.131,000$314.88153
1617187740$316.18$316.22$316.08$316.084,599$314.922421
1617187860$316.04$316.04$316.04$316.04100$314.923821
1617187920$316.04$316.04$316.04$316.04400$314.926847
1617187980$316.05$316.06$316.05$316.06400$314.929878
1617188040$316.06$316.06$316.00$316.008,500$314.986318
1617188100$315.96$315.98$315.95$315.987,600$315.030326
1617188160$315.90$315.96$315.89$315.962,150$315.042633
1617188220$315.98$315.98$315.95$315.95300$315.044573
1617188280$315.95$315.95$315.95$315.95200$315.045622
1617188340$315.98$315.98$315.98$315.98225$315.047445
1617188400$315.94$315.94$315.83$315.8310,200$315.098551
1617188460$315.84$315.85$315.79$315.8114,862$315.118717
1617188520$315.80$315.84$315.80$315.833,800$315.133386
1617188580$315.84$315.84$315.80$315.801,449$315.138723
1617188640$315.76$315.81$315.74$315.812,196$315.146626
1617188700$315.82$315.85$315.80$315.80807$315.149719
1617188760$315.74$315.77$315.74$315.77300$315.151195
1617188820$315.78$315.78$315.76$315.781,700$315.157286
1617188880$315.73$315.77$315.73$315.77500$315.158959
1617189000$315.73$315.83$315.73$315.80600$315.161635
1617189060$315.78$315.78$315.74$315.752,410$315.168776
1617189120$315.731$315.75$315.73$315.735,789$315.184772
1617189180$315.69$315.69$315.69$315.69175$315.185766
1617189240$315.71$315.71$315.68$315.702,035$315.190829
1617189300$315.70$315.72$315.69$315.69500$315.192291
1617189360$315.77$315.84$315.77$315.84970$315.19616
1617189420$315.81$315.81$315.81$315.81395$315.197482
1617189480$315.87$315.88$315.87$315.88400$315.199567
1617189540$315.76$315.78$315.76$315.782,095$315.205546
1617189600$315.76$315.81$315.76$315.801,600$315.210177
1617189660$315.82$315.87$315.81$315.876,100$315.228214
1617189720$315.84$315.88$315.84$315.871,300$315.232112
1617189780$315.80$315.80$315.77$315.771,224$315.235137
1617189840$315.78$315.78$315.77$315.771,920$315.240136
1617189900$315.77$315.77$315.73$315.772,132$315.244942
1617189960$315.80$315.82$315.77$315.776,200$315.259662
1617190020$315.77$315.78$315.75$315.7530,397$315.317276
1617190080$315.73$315.73$315.64$315.64751$315.318511
1617190140$315.611$315.65$315.611$315.653,568$315.322926
1617190260$315.71$315.74$315.71$315.731,200$315.325068
1617190320$315.71$315.71$315.71$315.71400$315.325673
1617190380$315.71$315.76$315.71$315.76400$315.326345
1617190440$315.72$315.72$315.72$315.72200$315.326686
1617190500$315.73$315.75$315.73$315.75300$315.327334
1617190560$315.75$315.79$315.75$315.79982$315.329016
1617190620$315.82$315.87$315.82$315.864,000$315.336545
1617190680$315.86$315.93$315.86$315.933,111$315.343322
1617190740$315.97$315.97$315.90$315.901,137$315.345897
1617190800$315.85$315.88$315.85$315.88500$315.346878
1617190860$315.87$315.88$315.87$315.88626$315.348049
1617190920$315.81$315.81$315.79$315.793,893$315.354216
1617190980$315.84$315.86$315.84$315.86500$315.355385
1617191040$315.869$315.869$315.80$315.80500$315.35628
1617191100$315.85$315.85$315.85$315.85100$315.356578
1617191160$315.86$315.88$315.85$315.85870$315.358238
1617191220$315.88$315.91$315.88$315.911,698$315.361378
1617191280$315.91$315.91$315.91$315.91300$315.361956
1617191400$315.91$315.91$315.91$315.91200$315.362418
1617191460$315.82$315.82$315.80$315.801,005$315.363929
1617191520$315.83$315.85$315.83$315.851,100$315.36576
1617191580$315.87$315.87$315.85$315.85500$315.366614
1617191640$315.85$315.85$315.78$315.781,000$315.368228
1617191700$315.78$315.84$315.77$315.812,700$315.372116
1617191760$315.87$315.87$315.82$315.821,300$315.37411
1617191820$315.85$315.85$315.81$315.85500$315.374874
1617191880$315.83$315.84$315.81$315.813,400$315.380039
1617192000$315.91$315.94$315.70$315.9110,635$315.397401
1617192060$314.30$315.87$313.79$315.865,182$315.37788
1617192120$315.85$315.85$315.80$315.80900$315.379136
1617192180$315.86$315.86$315.76$315.76600$315.380062
1617192240$315.74$315.77$315.70$315.772,683$315.383083
1617192300$315.76$315.76$315.76$315.76500$315.383848
1617192360$315.77$315.77$315.77$315.77100$315.384306
1617192480$315.85$316.00$315.85$316.001,350$315.387669
1617192540$316.01$316.02$316.01$316.02499$315.388609
1617192600$315.98$315.98$315.96$315.961,300$315.391348
1617192660$315.96$316.07$315.96$316.071,100$315.393543
1617192720$316.07$316.09$316.07$316.0819,973$315.431513
1617192780$316.0799$316.09$316.05$316.05480$315.432524
1617192840$316.10$316.11$316.02$316.021,850$315.436465
1617192900$316.09$316.18$316.04$316.085,500$315.447422
1617192960$316.09$316.25$316.09$316.245,650$315.459934
1617193020$316.26$316.39$316.26$316.357,959$315.479297
1617193080$316.33$316.35$316.24$316.281,950$315.484057
1617193200$316.28$316.33$316.21$316.214,951$315.494965
1617193260$316.24$316.28$316.24$316.24925$315.49708
1617193320$316.15$316.15$316.07$316.103,780$315.503458
1617193380$316.03$316.03$315.97$316.002,916$315.507389
1617193440$316.05$316.06$316.00$316.003,838$315.513567
1617193500$316.03$316.041$316.02$316.02550$315.514278
1617193560$316.03$316.03$316.0101$316.0101498$315.514959
1617193620$316.01$316.08$316.01$316.08999$315.516338
1617193680$316.08$316.08$316.07$316.073,199$315.520692
1617193740$316.07$316.08$316.06$316.064,336$315.526617
1617193800$316.11$316.17$316.09$316.151,599$315.528997
1617193860$316.12$316.16$316.12$316.161,391$315.53106
1617193920$316.17$316.17$316.11$316.141,723$315.533878
1617193980$316.15$316.15$316.08$316.083,220$315.53854
1617194040$316.12$316.12$316.10$316.11300$315.53903
1617194100$316.12$316.13$316.11$316.131,465$315.541302
1617194160$316.10$316.13$316.10$316.13620$315.542196
1617194220$316.15$316.2999$316.15$316.256,282$315.552859
1617194280$316.25$316.29$316.25$316.26898$315.554432
1617194340$316.26$316.26$316.25$316.26500$315.55525
1617194400$316.30$316.35$316.30$316.352,150$315.559683
1617194460$316.37$316.39$316.25$316.375,485$315.570246
1617194520$316.42$316.47$316.37$316.377,275$315.584917
1617194580$316.37$316.46$316.37$316.428,840$315.60132
1617194640$316.42$316.42$316.39$316.401,290$315.603854
1617194700$316.40$316.40$316.40$316.40100$315.604157
1617194760$316.40$316.42$316.34$316.421,770$315.607378
1617194820$316.30$316.30$316.30$316.30421$315.608392
1617194880$316.30$316.34$316.30$316.343,170$315.613575
1617194940$316.34$316.34$316.30$316.321,420$315.615793
1617195000$316.28$316.28$316.28$316.282,093$315.61889
1617195060$316.31$316.31$316.31$316.31100$315.619178
1617195120$316.28$316.28$316.28$316.28300$315.619746
1617195180$316.29$316.29$316.29$316.29100$315.620224
1617195240$316.29$316.29$316.27$316.272,512$315.624091
1617195300$316.28$316.28$316.16$316.174,720$315.630079
1617195360$316.18$316.19$316.10$316.1010,110$315.641101
1617195420$316.121$316.17$316.10$316.156,210$315.647385
1617195480$316.14$316.19$316.14$316.151,820$315.649598
1617195540$316.10$316.10$316.04$316.058,500$315.656998
1617195600$316.02$316.02$315.95$316.003,040$315.659217
1617195660$315.99$316.11$315.99$316.111,890$315.6609
1617195720$316.07$316.07$316.06$316.061,135$315.661971
1617195780$316.11$316.15$316.11$316.151,950$315.664006
1617195840$316.10$316.10$316.10$316.10500$315.664577
1617195900$316.15$316.15$316.14$316.15700$315.665291
1617195960$316.10$316.10$316.061$316.061600$315.665872
1617196020$316.07$316.07$316.04$316.042,120$315.667736
1617196080$316.03$316.05$316.03$316.053,500$315.670296
1617196140$316.04$316.10$316.04$316.102,216$315.672027
1617196200$316.11$316.12$316.11$316.113,400$315.674911
1617196260$316.08$316.08$316.05$316.052,200$315.676566
1617196320$316.00$316.02$315.94$316.022,145$315.677883
1617196380$316.00$316.00$316.00$316.001,100$315.678552
1617196440$316.00$316.00$316.00$316.00100$315.678644
1617196560$316.01$316.01$315.96$315.962,195$315.680111
1617196620$315.99$316.01$315.99$315.997,042$315.684326
1617196680$316.00$316.04$315.9995$316.041,068$315.685078
1617196740$316.08$316.10$316.08$316.10395$315.685511
1617196800$316.12$316.13$316.078$316.084,592$315.689341
1617196860$316.10$316.10$316.07$316.07500$315.689784
1617196920$316.10$316.10$316.10$316.10100$315.690107
1617196980$316.07$316.09$316.07$316.071,020$315.691002
1617197040$316.075$316.17$316.075$316.177,020$315.696482
1617197100$316.1899$316.20$316.1899$316.192,600$315.698813
1617197160$316.22$316.22$316.22$316.22150$315.698978
1617197220$316.23$316.23$316.23$316.23100$315.699167
1617197280$316.23$316.28$316.14$316.18122,383$315.788579
1617197340$316.16$316.18$316.11$316.1846,968$316.18
1617197400$316.16$316.19$315.86$315.89764,490$316.069718
1617197460$315.88$316.309$315.81$316.30207,821$316.056268
1617197520$316.30$316.43$316.13$316.17215,453$316.096973
1617197580$316.17$316.31$315.96$316.03213,053$316.1003
1617197640$316.01$316.28$315.995$316.28158,225$316.105318
1617197700$316.29$316.61$316.20$316.585204,536$316.136098
1617197760$316.59$316.76$316.59$316.71175,667$316.186309
1617197820$316.69$316.83$316.565$316.76198,309$316.235436
1617197880$316.77$316.79$316.64$316.71132,565$316.26419
1617197940$316.70$316.88$316.58$316.765130,443$316.290006
1617198000$316.745$317.18$316.74$317.165166,264$316.33318
1617198060$317.165$317.2401$317.03$317.158118,623$316.368807
1617198120$317.14$317.32$317.05$317.18156,747$316.413556
1617198180$317.17$317.20$317.02$317.05178,705$316.454132
1617198240$317.05$317.075$316.97$316.9888,913$316.470661
1617198300$317.00$317.40$316.99$317.30223,594$316.521268
1617198360$317.31$317.31$317.00$317.14229,280$316.56004
1617198420$317.15$317.251$317.04$317.215112,180$316.577698
1617198480$317.24$317.62$317.24$317.613265,221$316.636927
1617198540$317.62$317.73$317.545$317.63134,568$316.669938
1617198600$317.63$317.99$317.62$317.77331,966$316.758674
1617198660$317.78$317.97$317.775$317.96141,106$316.794313
1617198720$317.96$318.05$317.83$317.86226,892$316.84915
1617198780$317.85$317.99$317.67$317.81254,290$316.899656
1617198840$317.815$318.12$317.815$317.99164,412$316.935048
1617198900$318.005$318.11$317.94$318.06118,956$316.959919
1617198960$318.07$318.0899$317.88$317.9493,163$316.977713
1617199020$317.96$318.07$317.87$317.9584,283$316.992925
1617199080$317.95$318.05$317.95$317.98109,062$317.012704
1617199140$317.98$318.29$317.95$318.20172,329$317.04639
1617199200$318.19$318.66$318.19$318.64332,520$317.124242
1617199260$318.63$318.79$318.63$318.725203,494$317.175548
1617199320$318.73$318.86$318.625$318.6407142,313$317.209893
1617199380$318.64$318.77$318.62$318.665137,896$317.240945
1617199440$318.67$318.78$318.58$318.59139,954$317.27106
1617199500$318.57$318.81$318.515$318.71166,493$317.305518
1617199560$318.74$319.00$318.74$318.89173,594$317.34516
1617199620$318.889$318.92$318.81$318.88144,873$317.375721
1617199680$318.88$318.97$318.82$318.9501126,032$317.401783
1617199740$318.95$319.07$318.90$318.975210,745$317.44551
1617199800$318.99$319.05$318.80$318.90176,425$317.479428
1617199860$318.90$318.91$318.76$318.7896,507$317.496186
1617199920$318.82$318.85$318.7101$318.74126,389$317.516804
1617199980$318.76$318.79$318.60$318.65109,058$317.532532
1617200040$318.66$318.84$318.655$318.7590,046$317.546105
1617200100$318.76$318.98$318.76$318.78128,051$317.566682
1617200160$318.77$318.80$318.67$318.70112,844$317.582373
1617200220$318.69$318.86$318.675$318.781855,316$317.590271
1617200280$318.79$318.885$318.755$318.8556,296$317.598473
1617200340$318.85$319.03$318.84$319.00103,516$317.614683
1617200400$318.995$319.38$318.995$319.36182,775$317.648951
1617200460$319.35$319.40$319.08$319.11110,113$317.668389
1617200520$319.1014$319.16$318.96$319.0172,983$317.679769
1617200580$319.03$319.22$319.00$319.0281,260$317.69281
1617200640$319.03$319.105$318.90$319.0288,027$317.705266
1617200700$319.01$319.14$319.01$319.05589,147$317.718688
1617200760$319.07$319.07$318.815$318.8899118,130$317.733747
1617200820$318.88$318.99$318.78$318.95110,703$317.747122
1617200880$318.95$318.97$318.70$318.70112,619$317.760015
1617200940$318.72$318.80$318.64$318.74129,559$317.772909
1617201000$318.74$318.92$318.74$318.899996,475$317.783385
1617201060$318.9101$319.14$318.89$319.0762,008$317.791398
1617201120$319.08$319.13$318.82$318.8883,397$317.801708
1617201180$318.89$318.929$318.82$318.8872,941$317.809487
1617201240$318.89$319.10$318.87$318.90171,201$317.829394
1617201300$318.88$319.09$318.84$319.09116,926$317.842447
1617201360$319.08$319.28$319.04$319.24144,665$317.860948
1617201420$319.25$319.35$319.21$319.3201123,038$317.877322
1617201480$319.33$319.389$319.1993$319.2288,945$317.889212
1617201540$319.20$319.24$319.09$319.2254,460$317.895681
1617201600$319.24$319.76$319.225$319.73349,156$317.948644
1617201660$319.7291$319.91$319.71$319.73216,464$317.984422
1617201720$319.72$319.81$319.695$319.81159,108$318.008879
1617201780$319.8282$319.86$319.6606$319.705101,571$318.024305
1617201840$319.71$319.79$319.65$319.7487,014$318.037048
1617201900$319.74$319.89$319.74$319.88106,799$318.053339
1617201960$319.88$319.89$319.7691$319.825103,063$318.068701
1617202020$319.82$319.855$319.75$319.85107,769$318.084444
1617202080$319.86$319.88$319.66$319.78104,388$318.098955
1617202140$319.79$319.83$319.61$319.619891,669$318.111133
1617202200$319.61$319.77$319.56$319.6986,372$318.122067
1617202260$319.70$319.85$319.58$319.830199,798$318.135137
1617202320$319.86$320.00$319.79$319.89163,728$318.15839
1617202380$319.90$319.93$319.77$319.8480,435$318.169055
1617202440$319.82$319.93$319.8001$319.8486,966$318.180796
1617202500$319.85$319.94$319.745$319.76109,355$318.194935
1617202560$319.77$319.87$319.69$319.7061,311$318.202543
1617202620$319.695$319.72$319.59$319.66116,043$318.215557
1617202680$319.67$319.73$319.63$319.6585,091$318.225104
1617202740$319.65$319.67$319.4918$319.52126,145$318.238369
1617202800$319.51$319.70$319.48$319.66168,131$318.25539
1617202860$319.67$319.755$319.665$319.70552,086$318.261068
1617202920$319.72$319.84$319.68$319.75123,176$318.274575
1617202980$319.77$319.77$319.50$319.5293,854$318.283798
1617203040$319.5414$319.6101$319.47$319.4997,099$318.292721
1617203100$319.49$319.579$319.42$319.5099108,282$318.30213
1617203160$319.51$319.69$319.50$319.6280,070$318.309573
1617203220$319.63$319.6999$319.43$319.49132,345$318.321191
1617203280$319.48$319.542$319.43$319.46580,747$318.327814
1617203340$319.46$319.535$319.37$319.37101,614$318.335889
1617203400$319.39$319.47$319.34$319.4581,105$318.342072
1617203460$319.46$319.65$319.46$319.62568,013$318.347927
1617203520$319.62$319.65$319.50$319.5574,462$318.354238
1617203580$319.54$319.54$319.47$319.4857,171$318.35881
1617203640$319.48$319.50$319.38$319.50122,964$318.367914
1617203700$319.50$319.695$319.50$319.64130,046$318.379117
1617203760$319.64$319.67$319.51$319.58546,504$318.382919
1617203820$319.58$319.58$319.45$319.52859,188$318.387471
1617203880$319.54$319.54$319.30$319.33594,779$318.39397
1617203940$319.35$319.45$319.35$319.37571,812$318.398782
1617204000$319.3589$319.42$319.32$319.3771,023$318.403382
1617204060$319.36$319.48$319.33$319.4662,818$318.407638
1617204120$319.46$319.5711$319.26$319.3799,430$318.414142
1617204180$319.37$319.39$319.16$319.23124,347$318.420974
1617204240$319.2499$319.39$319.2499$319.3662,224$318.424625
1617204300$319.35$319.45$319.31$319.37104,660$318.431189
1617204360$319.38$319.49$319.26$319.36112,899$318.438039
1617204420$319.34$319.42$319.26$319.28566,180$318.441848
1617204480$319.29$319.30$319.19$319.2477,592$318.445782
1617204540$319.24$319.44$319.23$319.3774,600$318.450044
1617204600$319.36$319.75$319.31$319.70171,600$318.461548
1617204660$319.69$319.70$319.50$319.5968,819$318.466411
1617204720$319.6099$319.64$319.49$319.5066,502$318.470886
1617204780$319.50$319.50$319.27$319.3976,684$318.475214
1617204840$319.37$319.455$319.30$319.3866,552$318.478925
1617204900$319.39$319.50$319.38$319.4470,923$318.483098
1617204960$319.44$319.569$319.43$319.47565,524$318.487101
1617205020$319.48$319.49$319.36$319.4860,386$318.490534
1617205080$319.465$319.749$319.44$319.73116,449$318.498189
1617205140$319.735$319.745$319.55$319.5575,828$318.503554
1617205200$319.5409$319.65$319.531$319.5516,108$318.5046
1617205260$319.57$319.57$319.43$319.430742,140$318.50712
1617205320$319.45$319.54$319.40$319.4159,639$318.51049
1617205380$319.42$319.47$319.25$319.2680,607$318.514486
1617205440$319.265$319.27$319.12$319.1882100,409$318.518593
1617205500$319.18$319.35$319.18$319.30107,600$318.523424
1617205560$319.32$319.60$319.315$319.5061,761$318.526911
1617205620$319.5111$319.64$319.48$319.5842,323$318.529477
1617205680$319.58$319.58$319.42$319.4257,190$318.532676
1617205740$319.448$319.55$319.43$319.5451,601$318.535489
1617205800$319.55$319.70$319.55$319.70105,150$318.54211
1617205860$319.71$319.74$319.60$319.6267,942$318.546459
1617205920$319.64$319.72$319.60$319.70521,197$318.547815
1617205980$319.7013$319.73$319.65$319.7272,858$318.552525
1617206040$319.72$319.78$319.65$319.7638,116$318.555088
1617206100$319.77$319.87$319.75$319.7763,420$318.559546
1617206160$319.78$319.78$319.575$319.5972,345$318.564029
1617206220$319.60$319.73$319.60$319.70338,665$318.566445
1617206280$319.71$319.81$319.6544$319.8133,305$318.568603
1617206340$319.81$319.90$319.81$319.8886,423$318.574844
1617206400$319.89$320.03$319.865$320.00166,537$318.587749
1617206460$320.01$320.11$319.97$320.08978,301$318.594013
1617206520$320.09$320.19$320.0808$320.1418120,848$318.60429
1617206580$320.1418$320.17$320.09$320.1031,047$318.606877
1617206640$320.135$320.182$320.1299$320.17533,066$318.609644
1617206700$320.17$320.19$320.09$320.1030,570$318.612178
1617206760$320.09$320.10$319.985$319.998238,690$318.615167
1617206820$320.005$320.02$319.94$320.00554,165$318.619187
1617206880$320.02$320.13$320.02$320.1338,127$318.622182
1617206940$320.11$320.13$319.99$320.0253,717$318.626306
1617207000$320.0119$320.02$319.88$319.93105,834$318.633732
1617207060$319.95$320.08$319.91$320.07238,542$318.636573
1617207120$320.08$320.11$320.05$320.0725,914$318.638593
1617207180$320.05$320.08$320.02$320.06517,963$318.639936
1617207240$320.09$320.09$320.00$320.04543,973$318.643212
1617207300$320.05$320.15$320.03$320.129929,240$318.645471
1617207360$320.1282$320.24$320.08$320.237981,941$318.652148
1617207420$320.24$320.24$320.09$320.09348,219$318.655963
1617207480$320.10$320.11$320.00$320.0356,160$318.66002
1617207540$320.04$320.10$319.98$320.1039,427$318.662841
1617207600$320.10$320.14$320.03$320.03923,691$318.66461
1617207660$320.04$320.11$320.0101$320.07524,001$318.666372
1617207720$320.08$320.18$320.0701$320.1133,999$318.66899
1617207780$320.10$320.19$320.10$320.17134,993$318.671664
1617207840$320.1706$320.28$320.1706$320.249430,188$318.674155
1617207900$320.21$320.27$320.15$320.169955,934$318.678524
1617207960$320.15$320.23$320.15$320.1730,606$318.680933
1617208020$320.17$320.1972$320.08$320.1241,707$318.684019
1617208080$320.13$320.14$320.035$320.0430,425$318.686224
1617208140$320.03$320.12$320.00$320.10533,007$318.688559
1617208200$320.10$320.25$320.10$320.2534,802$318.691236
1617208260$320.24$320.34$320.22$320.2267,132$318.696665
1617208320$320.23$320.32$320.21$320.31549,312$318.700675
1617208380$320.32$320.32$320.22$320.26540,375$318.703904
1617208440$320.27$320.271$320.21$320.2158,381$318.708445
1617208500$320.20$320.23$320.17$320.229933,071$318.710945
1617208560$320.22$320.30$320.22$320.2831,230$318.713403
1617208620$320.29$320.35$320.28$320.329641,876$318.716799
1617208680$320.34$320.44$320.31$320.4460,210$318.721824
1617208740$320.44$320.44$320.38$320.4455,521$318.726538
1617208800$320.44$320.49$320.40$320.4158,072$318.731545
1617208860$320.4118$320.45$320.371$320.4125,992$318.733737
1617208920$320.4108$320.44$320.37$320.3927,400$318.736041
1617208980$320.40$320.41$320.35$320.3941,410$318.73942
1617209040$320.385$320.40$320.27$320.2840,895$318.742707
1617209100$320.28$320.3279$320.24$320.2445,725$318.746211
1617209160$320.25$320.32$320.21$320.2251,642$318.750084
1617209220$320.225$320.25$320.165$320.1746,571$318.753478
1617209280$320.16$320.21$320.155$320.1730,045$318.755595
1617209340$320.18$320.24$320.17$320.221826,497$318.757488
1617209400$320.23$320.24$320.115$320.121840,737$318.760307
1617209460$320.13$320.13$320.0618$320.091817,358$318.761455
1617209520$320.08$320.0901$320.01$320.020143,994$318.764264
1617209580$320.02$320.14$320.02$320.1340,128$318.766861
1617209640$320.1312$320.1499$320.07$320.0842,924$318.769662
1617209700$320.08$320.179$320.05$320.1137,634$318.7721
1617209760$320.12$320.1401$320.07$320.0736,840$318.774483
1617209820$320.075$320.10$320.05$320.1047,089$318.777479
1617209880$320.08$320.10$319.98$320.0948,643$318.780443
1617209940$320.08$320.15$320.06$320.1039,184$318.782962
1617210000$320.10$320.12$319.995$320.05531,003$318.784845
1617210060$320.08$320.14$320.06$320.12524,666$318.786405
1617210120$320.13$320.24$320.05$320.0536,269$318.788839
1617210180$320.03$320.05$319.92$319.99580,436$318.793467
1617210240$320.01$320.07$319.91$320.0301160,156$318.802528
1617210300$320.05$320.1799$320.05$320.1534,101$318.804687
1617210360$320.16$320.24$320.15$320.2136,553$318.807089
1617210420$320.21$320.30$320.2028$320.2674,618$318.81217
1617210480$320.265$320.30$320.23$320.2344,478$318.815235
1617210540$320.24$320.27$320.18$320.2533,170$318.817438
1617210600$320.25$320.31$320.232$320.3154,797$318.821206
1617210660$320.30$320.39$320.24$320.3854,967$318.825117
1617210720$320.40$320.46$320.40$320.450140,144$318.828137
1617210780$320.46$320.50$320.39$320.3950,684$318.83197
1617210840$320.39$320.40$320.34$320.3635,460$318.834515
1617210900$320.36$320.44$320.30$320.4356,372$318.838495
1617210960$320.43$320.47$320.40$320.4639,047$318.841398
1617211020$320.46$320.48$320.40$320.4036,436$318.844092
1617211080$320.39$320.4318$320.38$320.4139,132$318.846905
1617211140$320.42$320.4312$320.33$320.3444,473$318.850023
1617211200$320.34$320.34$320.195$320.2658,128$318.853765
1617211260$320.255$320.255$320.13$320.15103,047$318.86004
1617211320$320.15$320.22$320.14$320.2240,795$318.862482
1617211380$320.23$320.30$320.23$320.289928,662$318.864343
1617211440$320.28$320.38$320.245$320.361841,873$318.867121
1617211500$320.37$320.40$320.35$320.3842,573$318.870054
1617211560$320.39$320.40$320.36$320.3746,050$318.873227
1617211620$320.359$320.53$320.355$320.5364,761$318.877907
1617211680$320.515$320.60$320.48$320.5953,505$318.881885
1617211740$320.59$320.59$320.477$320.532584,946$318.888165
1617211800$320.535$320.575$320.505$320.5548,775$318.8918
1617211860$320.55$320.62$320.55$320.569124,244$318.901172
1617211920$320.56$320.58$320.48$320.5286,492$318.907382
1617211980$320.53$320.54$320.475$320.5147,248$318.91073
1617212040$320.51$320.52$320.44$320.4748,275$318.914061
1617212100$320.47$320.48$320.37$320.4267,540$318.918523
1617212160$320.43$320.49$320.41$320.4829,310$318.920478
1617212220$320.49$320.52$320.45$320.4723,584$318.922104
1617212280$320.465$320.52$320.385$320.4064,570$318.926386
1617212340$320.40$320.40$320.23$320.2670,543$318.930612
1617212400$320.26$320.31$320.18$320.18581,383$318.935306
1617212460$320.16$320.17$319.91$319.945142,290$318.941997
1617212520$319.94$319.963$319.85$319.89107,024$318.946487
1617212580$319.91$319.99$319.91$319.980871,389$318.949611
1617212640$319.97$320.05$319.94$319.9418135,500$318.955652
1617212700$319.95$320.06$319.94$319.98158,101$318.958187
1617212760$319.991$320.05$319.91$319.9869,429$318.961209
1617212820$319.9701$320.01$319.93$319.9928,416$318.962422
1617212880$320.00$320.01$319.94$319.967221,731$318.963363
1617212940$319.99$320.02$319.93$319.9536,513$318.96495
1617213000$319.94$320.01$319.91$319.9831,910$318.96676
1617213060$319.99$320.16$319.98$320.1281,725$318.970108
1617213120$320.123$320.15$320.04$320.0675,888$318.973736
1617213180$320.07$320.18$320.07$320.1422,439$318.974834
1617213240$320.14$320.21$320.14$320.1930,876$318.976405
1617213300$320.18$320.285$320.16$320.2538,692$318.978454
1617213360$320.2428$320.33$320.2428$320.3120,530$318.979585
1617213420$320.31$320.31$320.17$320.2040,245$318.981704
1617213480$320.22$320.25$320.10$320.1163,981$318.984944
1617213540$320.1011$320.1011$319.95$319.9690,197$318.988812
1617213600$319.97$320.0599$319.68$319.695124,200$318.993386
1617213660$319.70$319.8099$319.62$319.705130,212$318.997102
1617213720$319.71$319.72$319.565$319.6180,509$318.999168
1617213780$319.60$319.65$319.57$319.5969,670$319.000879
1617213840$319.58$319.68$319.56$319.6750,105$319.002155
1617213900$319.66$319.72$319.47$319.5481,535$319.004158
1617213960$319.54$319.55$319.42$319.47101,583$319.006177
1617214020$319.46$319.54$319.37$319.5063,943$319.007335
1617214080$319.48$319.51$319.42$319.4858,871$319.008425
1617214140$319.48$319.58$319.46$319.4758,737$319.009587
1617214200$319.47$319.555$319.40$319.4336,904$319.010271
1617214260$319.425$319.425$319.23$319.31135,622$319.011884
1617214320$319.31$319.46$319.25$319.281894,833$319.013262
1617214380$319.285$319.48$319.285$319.4675,767$319.014332
1617214440$319.44$319.56$319.435$319.4836,755$319.015034
1617214500$319.46$319.60$319.45$319.5662,837$319.016295
1617214560$319.5416$319.6176$319.49$319.5656,148$319.017502
1617214620$319.56$319.5699$319.45$319.4835,172$319.018167
1617214680$319.55$319.58$319.4801$319.5340,410$319.018992
1617214740$319.55$319.6018$319.48$319.5245,078$319.019862
1617214800$319.51$319.605$319.41$319.599949,406$319.020792
1617214860$319.60$319.66$319.5299$319.6537,028$319.021626
1617214920$319.65$319.65$319.535$319.5535,031$319.022419
1617214980$319.55$319.58$319.46$319.5446,366$319.023342
1617215040$319.55$319.585$319.44$319.4954,115$319.024302
1617215100$319.48$319.59$319.46$319.5726,967$319.024813
1617215160$319.58$319.64$319.56$319.5741,751$319.025736
1617215220$319.58$319.625$319.53$319.5427,167$319.026301
1617215280$319.55$319.6499$319.53$319.6232,254$319.027
1617215340$319.62$319.77$319.55$319.7290,923$319.029318
1617215400$319.73$319.85$319.72$319.7360,885$319.031103
1617215460$319.75$319.84$319.75$319.7846,567$319.032463
1617215520$319.77$319.84$319.6918$319.8442,979$319.033624
1617215580$319.85$319.87$319.785$319.8130,701$319.03456
1617215640$319.83$319.85$319.74$319.8336,845$319.035637
1617215700$319.835$319.858$319.755$319.8029,107$319.036483
1617215760$319.80$319.8804$319.79$319.878230,919$319.037418
1617215820$319.88$319.88$319.70$319.7539,380$319.038511
1617215880$319.75$319.78$319.66$319.7876,437$319.040474
1617215940$319.77$319.84$319.74$319.7425,697$319.041215
1617216000$319.74$319.74$319.13$319.25239,989$319.043562
1617216060$319.27$319.4092$319.25$319.4092120,898$319.044829
1617216120$319.41$319.69$319.34$319.53140,641$319.047277
1617216180$319.52$319.555$319.38$319.4149,225$319.048034
1617216240$319.42$319.46$319.29$319.4448,608$319.048605
1617216300$319.4382$319.53$319.35$319.4365,102$319.049581
1617216360$319.45$319.4803$319.342$319.4067,421$319.050482
1617216420$319.40$319.50$319.33$319.355164,088$319.051355
1617216480$319.36$319.52$319.29$319.5287,108$319.052405
1617216540$319.53$319.56$319.41$319.4481,397$319.0537
1617216600$319.43$319.48$319.36$319.4149,443$319.054356
1617216660$319.40$319.53$319.35$319.50549,473$319.055041
1617216720$319.4901$319.72$319.475$319.6958,083$319.056207
1617216780$319.6801$319.70$319.57$319.6951,201$319.05728
1617216840$319.70$319.82$319.70$319.8263,868$319.05891
1617216900$319.82$320.02$319.76$319.9913193,852$319.064585
1617216960$320.00$320.10$319.96$320.0065,355$319.066859
1617217020$319.99$320.05$319.97$320.0055,876$319.068707
1617217080$319.98$320.04$319.835$319.90111,780$319.072482
1617217140$319.89$319.89$319.64$319.80104,960$319.075142
1617217200$319.79$320.05$319.74$319.97233,771$319.082317
1617217260$319.98$320.30$319.98$320.28193,346$319.08938
1617217320$320.28$320.41$320.2606$320.41111,673$319.094221
1617217380$320.4085$320.51$320.31$320.41103,281$319.099004
1617217440$320.41$320.54$320.35$320.49121,355$319.104662
1617217500$320.50$320.50$320.26$320.3482,512$319.108235
1617217560$320.35$320.41$320.33$320.4069,445$319.111253
1617217620$320.39$320.44$320.23$320.2787,497$319.114916
1617217680$320.265$320.43$320.235$320.3870,195$319.117809
1617217740$320.39$320.495$320.38$320.47561,111$319.120581
1617217800$320.49$320.53$320.32$320.3784,512$319.12437
1617217860$320.40$320.52$320.37$320.4368,503$319.127451
1617217920$320.44$320.48$320.32$320.4098,817$319.131651
1617217980$320.40$320.47$320.33$320.3937,598$319.133267
1617218040$320.39$320.44$320.334$320.41361,777$319.135871
1617218100$320.41$320.5151$320.395$320.50549,229$319.138077
1617218160$320.51$320.69$320.48$320.67144,794$319.145061
1617218220$320.68$320.74$320.47$320.49117,330$319.150856
1617218280$320.46$320.51$320.1708$320.2999115,357$319.155412
1617218340$320.299$320.34$320.175$320.2590,356$319.158747
1617218400$320.25$320.36$320.18$320.34101,528$319.162485
1617218460$320.35$320.39$320.30$320.3552,585$319.164529
1617218520$320.35$320.39$320.28$320.3073,539$319.167351
1617218580$320.295$320.34$320.27$320.2766,334$319.169859
1617218640$320.25$320.30$320.14$320.20591,406$319.172988
1617218700$320.205$320.28$320.12$320.19578,109$319.17561
1617218760$320.18$320.23$320.05$320.0592,481$319.178495
1617218820$320.05$320.14$320.00$320.11106,924$319.181635
1617218880$320.1199$320.188$320.09$320.1895,386$319.184597
1617218940$320.18$320.18$319.94$319.99106,138$319.187537
1617219000$319.99$320.299$319.975$320.28139,449$319.191668
1617219060$320.28$320.29$320.11$320.195136,962$319.196106
1617219120$320.21$320.29$319.98$320.0890,439$319.198702
1617219180$320.065$320.09$319.90$319.92101,895$319.201285
1617219240$319.91$319.96$319.80$319.9378,001$319.202932
1617219300$319.95$320.03$319.873$319.88105,406$319.205468
1617219360$319.89$319.94$319.78$319.90104,314$319.207641
1617219420$319.90$319.98$319.86$319.9069,865$319.209197
1617219480$319.91$320.0279$319.869$320.02129,069$319.21215
1617219540$320.02$320.15$319.85$319.8898,503$319.214625
1617219600$319.88$319.9187$319.66$319.88134,367$319.217047
1617219660$319.89$320.066$319.89$320.00109,589$319.219725
1617219720$320.01$320.029$319.915$319.9697,516$319.221924
1617219780$319.97$319.985$319.76$319.81104,787$319.224033
1617219840$319.81$319.92$319.60$319.60134,114$319.226314
1617219900$319.61$319.68$319.45$319.47148,078$319.227885
1617219960$319.48$319.75$319.445$319.605129,383$319.229444
1617220020$319.60$319.655$319.55$319.56104,080$319.230603
1617220080$319.58$319.72$319.56$319.71146,235$319.232483
1617220140$319.69$319.80$319.54$319.65452,057$319.238627
1617220200$319.64$320.13$319.26$320.09578,825$319.245605
1617220260$320.08$320.25$319.97$320.10302,869$319.253381
1617220320$320.12$320.13$319.78$319.97267,149$319.259285
1617220380$319.965$319.97$319.66$319.74272,011$319.263195
1617220440$319.74$319.75$319.12$319.15603,273$319.266251
1617220500$319.16$319.205$318.61$318.751,053,108$319.253432
1617220560$318.76$319.22$318.74$319.10460,816$319.250119
1617220620$319.10$319.18$318.96$319.07356,884$319.248301
1617220680$319.08$319.30$318.955$319.2901462,679$319.246309
1617220740$319.29$319.44$318.91$319.031,135,283$319.245142
1617220800$318.95$319.13$318.95$319.13345,775$319.244241
1617220860$319.30$319.36$319.13$319.3644,009$319.244262
1617220920$319.32$319.3399$319.23$319.28139,904$319.244379
1617220980$319.28$319.28$319.21$319.2124,469$319.244378
1617221040$319.22$319.23$319.05$319.1882,311$319.244202
1617221100$319.17$319.19$318.822$319.02173,746$319.242848
1617221160$319.03$319.14$319.03$319.147,578$319.242824
1617221220$319.15$319.38$319.11$319.38111,486$319.242575
1617221280$319.13$319.23$319.13$319.1461,675$319.242491
1617221340$319.11$319.11$319.01$319.038,309$319.242461
1617221400$319.03$319.11$318.8086$318.992,101,880$319.225447
1617221460$318.9999$319.00$318.92$319.0010,646$319.244126
1617221520$319.00$319.00$318.87$318.9026,151$319.243973
1617221580$318.89$319.09$318.88$319.0571,169$319.243543
1617221640$319.02$319.04$318.88$318.9623,231$319.243419
1617221700$318.92$318.965$318.90$318.9254,800$319.243126
1617221760$318.97$319.00$318.97$319.001,800$319.243117
1617221820$319.00$319.00$318.90$318.908,156$319.243063
1617221880$318.95$319.00$318.87$318.9026,392$319.242894
1617221940$318.90$318.91$318.90$318.91558$319.242887
1617222000$318.96$318.97$318.96$318.97900$319.242882
1617222060$318.97$320.3715$318.97$319.004,074$319.242919
1617222120$319.05$319.13$319.05$319.134,372$319.242905
1617222180$318.97$318.97$318.97$318.97124$319.242904
1617222240$318.97$319.04$318.97$319.041,597$319.242897
1617222300$318.97$318.97$318.90$318.946,468$319.242857
1617222360$318.98$319.04$318.92$318.922,495$319.244117
1617222420$318.95$319.00$318.95$319.001,498$319.244109
1617222480$319.00$319.02$319.00$319.001,382$319.244102
1617222540$319.00$319.02$318.98$318.981,298$319.244096
1617222600$318.93$319.03$318.93$319.031,304$319.24409
1617222660$319.00$319.00$318.86$318.944,600$319.244059
1617222720$318.97$318.99$318.93$318.994,499$319.244036
1617222780$319.00$319.00$318.95$319.006,763$319.244003
1617222840$318.99$319.00$318.99$319.002,000$319.243994
1617222900$319.00$319.01$319.00$319.004,200$319.243974
1617222960$318.97$318.98$318.96$318.96300$319.243972
1617223020$318.95$318.97$318.95$318.975,338$319.243942
1617223080$318.97$318.99$318.97$318.991,247$319.243935
1617223140$319.00$319.01$318.99$319.005,245$319.24391
1617223200$318.98$318.98$318.95$318.957,539$319.24387
1617223260$318.94$318.97$318.94$318.979,500$319.244129
1617223320$318.94$318.94$318.94$318.94344$319.244127
1617223380$318.96$318.96$318.95$318.953,167$319.24411
1617223440$318.96$318.98$318.95$318.95800$319.244106
1617223500$318.97$318.98$318.97$318.981,979$319.244096
1617223560$318.96$318.96$318.96$318.96200$319.244095
1617223620$318.98$319.00$318.98$319.005,288$319.244068
1617223680$319.00$319.00$319.00$319.001,000$319.244063
1617223740$319.03$319.04$319.03$319.0320,000$319.243983
1617223800$319.05$319.10$319.02$319.066,254$319.24396
1617223860$319.00$319.00$319.00$319.00486$319.243957
1617223980$319.00$319.00$319.00$319.00100$319.243956
1617224040$318.96$318.98$318.96$318.981,400$319.243949
1617224100$318.96$318.96$318.87$318.9018,963$319.243831
1617224160$318.91$318.939$318.91$318.9398,300$319.24413
1617224220$319.13$319.13$319.13$319.13134,000$319.243843
1617224280$319.01$319.03$319.01$319.035,200$319.24382
1617224340$319.02$319.03$319.01$319.022,000$319.243812
1617224400$318.86$319.27$318.86$319.0610,167$319.243788
1617224460$318.97$319.0899$318.97$319.0899600$319.243786
1617224580$318.95$318.95$318.95$318.955,000$319.243758
1617224640$318.95$318.95$318.95$318.95200$319.243757
1617224700$318.95$318.95$318.95$318.951,096$319.243751
1617224760$318.95$318.95$318.87$318.887,220$319.243706
1617224820$318.88$318.96$318.88$318.8813,565$319.243612
1617224880$318.88$318.88$318.88$318.88402$319.243607
1617224940$318.88$318.88$318.86$318.8617,278$319.243486
1617225000$318.85$319.00$318.79$318.8535,950$319.243206
1617225060$318.85$318.85$318.85$318.854,916$319.244129
1617225240$318.94$318.94$318.94$318.94500$319.244125
1617225300$318.90$318.90$318.85$318.851,500$319.244114
1617225360$319.13$319.13$318.899$318.9040,472$319.244025
1617225420$318.91$319.00$318.91$318.993,386$319.244007
1617225480$318.93$318.95$318.93$318.95600$319.244004
1617225540$318.97$318.99$318.97$318.992,613$319.243991
1617225720$319.03$319.03$319.01$319.01300$319.243988
1617225780$319.05$319.05$319.05$319.051,377$319.243983
1617225840$319.06$319.06$318.95$319.061,258$319.243977
1617225960$318.961$319.13$318.961$319.137,422$319.244113
1617226020$319.13$319.13$318.96$318.9625,806$319.244058
1617226080$319.05$319.05$319.05$319.05200$319.244057
1617226200$318.96$318.96$318.92$318.921,574$319.244047
1617226440$318.92$318.92$318.92$318.92450$319.244044
1617226620$319.00$319.00$318.99$319.001,975$319.244014
1617226680$319.00$319.00$319.00$319.001,426$319.243997
1617226740$318.99$318.99$318.99$318.991,000$319.243987
1617226800$318.99$318.99$318.86$318.861,470$319.243974
1617226860$318.95$318.95$318.95$318.95500$319.244129
1617226920$318.90$318.90$318.90$318.90100$319.244129
1617226980$318.85$319.13$318.80$319.1373,141$319.243967
1617227040$318.76$318.85$318.76$318.85550$319.243962
1617227100$319.13$319.13$319.13$319.132,354$319.243953
1617227220$318.81$318.81$318.81$318.81984$319.243943
1617227280$319.13$319.13$319.13$319.1344,083$319.24385
1617227520$318.90$318.90$318.72$318.722,452$319.243826
1617227580$319.13$319.13$319.13$319.1362,000$319.243695
1617227640$318.95$318.95$318.95$318.95300$319.243693
1617227700$318.94$318.94$318.94$318.94800$319.243688
1617227760$318.94$319.13$318.94$319.13126,100$319.24413
1617227820$318.94$318.94$318.94$318.941,679$319.24412
1617227880$318.95$319.00$318.94$319.002,166$319.244107
1617227940$318.97$318.97$318.96$318.961,800$319.244098
1617228000$318.94$319.27$318.94$319.2417,371$319.244081
1617228060$319.29$319.33$319.27$319.322,521$319.244084
1617228120$319.31$319.37$319.31$319.361,553$319.244087
1617228180$319.34$319.36$319.34$319.363,138$319.244093
1617228240$319.36$319.37$319.36$319.372,285$319.244099
1617228300$319.37$319.37$319.36$319.361,261$319.244101
1617228360$319.35$319.35$319.31$319.324,700$319.244109
1617228420$319.35$319.35$319.30$319.3537,378$319.244181
1617228480$319.35$319.35$319.28$319.346,261$319.244191
1617228540$319.36$319.36$319.34$319.352,475$319.244196
1617228600$319.36$319.36$319.35$319.351,200$319.244199
1617228660$319.35$319.36$319.35$319.36700$319.24413
1617228780$319.38$319.41$319.38$319.401,286$319.244134
1617228840$319.41$319.42$319.41$319.42298$319.244135
1617228900$319.40$319.40$319.40$319.40100$319.244135
1617228960$319.42$319.49$319.42$319.491,952$319.244144
1617229020$319.49$319.49$319.45$319.481,200$319.244149
1617229080$319.48$319.50$319.46$319.483,905$319.244167
1617229140$319.47$319.50$319.45$319.451,500$319.244174
1617229200$319.50$319.50$319.48$319.483,525$319.24419
1617229260$319.48$319.50$319.48$319.50200$319.244191
1617229320$319.52$319.52$319.50$319.502,700$319.244205
1617229380$319.49$319.49$319.49$319.491,200$319.244211
1617229440$319.49$319.49$319.49$319.49100$319.244211
1617229500$319.38$319.38$319.37$319.371,000$319.244214
1617229560$319.39$319.43$319.39$319.43695$319.24413
1617229620$319.44$319.44$319.44$319.44200$319.24413
1617229740$319.45$319.46$319.45$319.46374$319.244133
1617229800$319.45$319.45$319.45$319.45160$319.244133
1617229860$319.48$319.48$319.48$319.48200$319.244135
1617229920$319.46$319.46$319.46$319.46100$319.244136
1617229980$319.47$319.49$319.47$319.47950$319.24414
1617230040$319.44$319.44$319.44$319.44240$319.244141
1617230160$319.45$319.46$319.42$319.42800$319.244144
1617230220$319.42$319.42$319.30$319.364,175$319.244151
1617230280$319.37$319.41$319.37$319.411,500$319.244155
1617230340$319.44$319.46$319.44$319.461,250$319.24416
1617230400$319.44$319.44$319.41$319.41990$319.244163
1617230460$319.42$319.42$319.42$319.42100$319.24413
1617230520$319.42$319.43$319.41$319.433,350$319.24414
1617230640$319.40$319.40$319.40$319.40100$319.244141
1617230700$319.44$319.44$319.44$319.44162$319.244141
1617230760$319.44$319.49$319.44$319.492,800$319.244154
1617230820$319.50$319.50$319.47$319.47600$319.244157
1617230880$319.49$319.49$319.49$319.49300$319.244158
1617230940$319.46$319.46$319.46$319.46100$319.244159
1617231060$319.47$319.48$319.47$319.48321$319.244161
1617231120$319.44$319.44$319.42$319.421,666$319.244167
1617231180$319.45$319.45$319.44$319.45600$319.244169
1617231480$319.45$319.45$319.45$319.45463$319.244132
1617231540$319.47$319.50$319.47$319.50900$319.244136
1617231600$319.48$319.48$319.48$319.48300$319.244137
1617231720$319.30$319.32$319.29$319.291,200$319.244139
1617231780$319.30$319.31$319.30$319.31500$319.244139
1617231840$319.35$319.35$319.31$319.331,433$319.244141
1617231900$319.29$319.29$319.29$319.29300$319.244141
1617232020$319.30$319.30$319.30$319.30100$319.244142
1617232080$319.30$319.33$319.30$319.33530$319.244142
1617232140$319.43$319.43$319.43$319.43100$319.244143
1617232320$319.29$319.29$319.26$319.26900$319.24413
1617232440$319.39$319.39$319.39$319.39500$319.244132
1617232560$319.41$319.41$319.41$319.41100$319.244133
1617232680$319.48$319.50$319.48$319.501,400$319.24414
1617232740$319.50$319.50$319.49$319.491,949$319.244149
1617232800$319.49$319.49$319.48$319.492,103$319.24416
1617232860$319.49$319.49$319.49$319.49100$319.244161
1617232920$319.48$319.48$319.47$319.47500$319.244163
1617232980$319.47$319.47$319.47$319.47500$319.244165
1617233040$319.49$319.50$319.48$319.48400$319.244167
1617233100$319.45$319.50$319.43$319.504,100$319.244183
1617233160$319.50$319.55$319.50$319.54905$319.24413
1617233220$319.52$319.52$319.51$319.522,615$319.244143
1617233280$319.52$319.52$319.50$319.50800$319.244147
1617233400$319.52$319.52$319.52$319.523,203$319.244164
1617233460$319.54$319.54$319.53$319.54659$319.244168
1617233520$319.57$319.61$319.57$319.581,700$319.24418
1617233580$319.58$319.58$319.56$319.56500$319.244184
1617233640$319.60$319.60$319.57$319.57600$319.244188
1617233820$319.61$319.61$319.61$319.61100$319.24419
1617233880$319.58$319.60$319.57$319.591,395$319.244199
1617233940$319.62$319.66$319.61$319.661,400$319.244211
1617234000$319.66$319.67$319.66$319.672,100$319.244227
1617234060$319.67$319.72$319.67$319.72900$319.244133
1617234120$319.69$319.69$319.69$319.69400$319.244136
1617234240$319.70$319.70$319.68$319.68700$319.244142
1617234300$319.68$319.70$319.68$319.702,800$319.244166
1617234360$319.68$319.68$319.68$319.68300$319.244168
1617234420$319.67$319.67$319.63$319.63700$319.244174
1617234480$319.64$319.66$319.64$319.641,000$319.244182
1617234540$319.64$319.65$319.64$319.641,700$319.244195
1617234600$319.63$319.63$319.59$319.59300$319.244197
1617234660$319.60$319.60$319.60$319.60100$319.244198
1617234720$319.62$319.72$319.61$319.721,415$319.244209
1617234780$319.71$319.72$319.70$319.701,550$319.244223
1617234840$319.66$319.70$319.66$319.705,235$319.244268
1617234900$319.70$319.70$319.68$319.6810,000$319.244352
1617234960$319.66$319.67$319.66$319.67601$319.244134
1617235020$319.69$319.70$319.69$319.7010,775$319.244225
1617235080$319.70$319.75$319.69$319.754,116$319.244264
1617235140$319.75$319.85$319.75$319.8312,435$319.244397