QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 1, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617265260$322.49$322.51$322.49$322.51300$322.496762
1617265320$322.42$322.42$322.42$322.42100$322.476015
1617265380$322.40$322.44$322.39$322.406,388$322.410663
1617265440$322.33$322.33$322.33$322.33700$322.402716
1617265500$322.32$322.35$322.32$322.35700$322.39654
1617265560$322.36$322.37$322.34$322.351,000$322.391948
1617265620$322.33$322.33$322.33$322.33200$322.390631
1617265680$322.38$322.40$322.38$322.401,200$322.390291
1617265740$322.37$322.37$322.34$322.34900$322.387244
1617265800$322.34$322.39$322.33$322.39800$322.384496
1617265860$322.37$322.37$322.37$322.37300$322.384038
1617265920$322.38$322.38$322.37$322.37400$322.383687
1617265980$322.37$322.37$322.37$322.37600$322.382962
1617266040$322.34$322.37$322.33$322.372,370$322.377271
1617266100$322.37$322.37$322.33$322.33900$322.3759
1617266220$322.29$322.29$322.29$322.29100$322.375154
1617266280$322.29$322.29$322.21$322.21500$322.371973
1617266340$322.24$322.24$322.11$322.111,100$322.361237
1617266400$322.22$322.22$322.14$322.152,300$322.339571
1617266460$322.01$322.01$322.00$322.003,000$322.298579
1617266520$321.89$321.89$321.61$321.6413,100$322.138282
1617266580$321.62$321.80$321.59$321.804,230$322.088788
1617266640$321.84$321.84$321.84$321.84300$322.087057
1617266700$321.89$321.94$321.88$321.931,100$322.08215
1617266760$321.94$321.94$321.94$321.94999$322.079028
1617266820$321.86$321.94$321.86$321.921,400$322.073452
1617266880$321.97$321.97$321.97$321.97300$322.072648
1617266940$321.94$321.94$321.94$321.941,500$322.068345
1617267000$322.03$322.03$322.02$322.021,350$322.067033
1617267060$322.01$322.05$322.01$322.041,198$322.066236
1617267120$322.07$322.07$322.07$322.07100$322.066188
1617267180$322.00$322.00$322.00$322.00100$322.066055
1617267240$322.00$322.00$322.00$322.00300$322.065667
1617267300$322.00$322.00$321.96$321.991,300$322.063714
1617267360$322.08$322.11$322.08$322.11500$322.063943
1617267420$322.19$322.19$322.15$322.153,900$322.070313
1617267540$322.15$322.15$322.13$322.13200$322.070555
1617267600$322.10$322.11$322.10$322.10600$322.070886
1617267660$322.07$322.11$322.07$322.112,500$322.071835
1617267720$321.99$321.99$321.99$321.99200$322.071527
1617267780$322.00$322.00$321.99$321.99600$322.070767
1617267840$321.98$322.01$321.98$322.012,600$322.067815
1617267900$322.03$322.09$322.03$322.04800$322.067873
1617268020$322.06$322.07$322.06$322.07300$322.067862
1617268080$322.06$322.06$322.06$322.06100$322.067854
1617268200$322.18$322.19$322.18$322.181,800$322.070996
1617268260$322.10$322.10$322.10$322.10300$322.071139
1617268320$322.05$322.05$322.02$322.021,200$322.070462
1617268380$322.03$322.03$322.03$322.03500$322.070176
1617268440$321.92$321.92$321.90$321.90900$322.068018
1617268500$321.89$321.95$321.89$321.931,400$322.065582
1617268560$322.01$322.01$322.01$322.01500$322.065165
1617268620$322.01$322.02$322.01$322.02600$322.064733
1617268680$321.98$322.00$321.98$322.00526$322.064187
1617268740$322.07$322.07$322.07$322.07456$322.064215
1617268800$322.05$322.08$322.05$322.08800$322.0641
1617268860$322.02$322.08$322.02$322.08300$322.064083
1617268920$322.13$322.13$322.09$322.09700$322.06437
1617268980$322.08$322.08$321.98$321.981,899$322.063866
1617269040$321.95$321.95$321.90$321.93800$322.062513
1617269160$321.95$321.95$321.95$321.95200$322.062194
1617269280$322.02$322.02$322.00$322.001,700$322.060818
1617269340$322.00$322.02$322.00$322.02600$322.060465
1617269400$322.05$322.06$322.05$322.06300$322.060442
1617269460$322.04$322.04$322.04$322.04400$322.060373
1617269520$322.08$322.09$322.08$322.091,100$322.060659
1617269580$322.05$322.05$322.05$322.05300$322.060609
1617269760$322.24$322.24$322.22$322.24900$322.062484
1617269820$322.29$322.41$322.29$322.401,500$322.068647
1617269880$322.36$322.36$322.36$322.36400$322.069963
1617269940$322.38$322.38$322.38$322.38100$322.070316
1617270000$322.35$322.37$322.35$322.37600$322.072308
1617270060$322.39$322.45$322.39$322.451,100$322.077096
1617270180$322.47$322.47$322.47$322.471,200$322.082626
1617270360$322.43$322.43$322.43$322.43100$322.083018
1617270540$322.22$322.24$322.22$322.24800$322.084512
1617270600$322.20$322.20$322.18$322.18300$322.084882
1617270660$322.12$322.14$322.12$322.141,200$322.085492
1617270720$322.21$322.21$322.20$322.20200$322.085745
1617270780$322.21$322.21$322.17$322.17500$322.086315
1617270840$322.19$322.19$322.15$322.15950$322.08707
1617270960$322.12$322.12$322.12$322.12200$322.087183
1617271080$322.17$322.18$322.14$322.14500$322.08759
1617271200$322.11$322.11$322.08$322.081,400$322.08768
1617271320$322.10$322.12$322.09$322.121,400$322.087963
1617271380$322.06$322.06$322.05$322.05900$322.087702
1617271440$322.09$322.09$322.09$322.09500$322.087704
1617271500$322.02$322.07$322.01$322.071,000$322.087393
1617271620$322.03$322.06$322.03$322.06200$322.087326
1617271680$321.97$321.97$321.93$321.931,996$322.084354
1617271740$321.94$321.94$321.94$321.94205$322.084005
1617271800$321.94$321.96$321.91$321.961,100$322.082155
1617271860$321.98$321.98$321.95$321.95231$322.081851
1617271980$321.94$321.94$321.94$321.94800$322.08073
1617272160$321.98$321.98$321.98$321.98800$322.079934
1617272280$322.00$322.00$322.00$322.00278$322.079705
1617272340$322.00$322.00$322.00$322.001,100$322.078905
1617272580$321.99$321.99$321.99$321.99300$322.078558
1617272700$321.99$321.99$321.99$321.99400$322.078197
1617272760$321.99$322.01$321.99$322.011,300$322.07735
1617272820$321.99$321.99$321.99$321.992,500$322.075438
1617272880$321.99$321.99$321.96$321.96488$322.07497
1617272940$321.90$321.91$321.88$321.911,350$322.072798
1617273000$321.92$321.92$321.92$321.92100$322.072608
1617273060$321.96$321.96$321.96$321.96300$322.072316
1617273120$321.97$321.97$321.84$321.84898$322.071002
1617273180$321.85$321.87$321.85$321.87500$322.070103
1617273240$321.83$321.86$321.79$321.791,200$322.067244
1617273300$321.81$321.86$321.81$321.861,500$322.064144
1617273420$321.82$321.82$321.82$321.82560$322.062713
1617273480$321.83$321.86$321.82$321.86700$322.061431
1617273540$321.91$321.91$321.91$321.91500$322.060814
1617273660$321.94$321.95$321.94$321.95400$322.060408
1617273720$322.00$322.00$322.00$322.006,099$322.057564
1617273780$322.05$322.06$322.03$322.033,200$322.057472
1617273840$322.05$322.05$322.05$322.05200$322.057455
1617273900$322.05$322.12$322.05$322.12400$322.057511
1617273960$322.08$322.08$322.08$322.08598$322.057614
1617274140$322.03$322.03$322.03$322.03200$322.057569
1617274200$322.03$322.03$322.03$322.031,030$322.057344
1617274320$321.91$321.91$321.91$321.91400$322.056908
1617274380$321.84$321.89$321.84$321.89600$322.05612
1617274440$321.88$321.88$321.88$321.881,000$322.054839
1617274500$321.90$321.94$321.90$321.941,905$322.053185
1617274560$321.93$321.94$321.91$321.912,400$322.050952
1617274620$321.91$321.92$321.91$321.92500$322.050383
1617274680$321.93$321.93$321.93$321.93600$322.049688
1617274740$321.87$321.90$321.87$321.905,197$322.044378
1617274800$321.90$322.06$321.86$322.008,984$322.039803
1617274860$322.00$322.02$321.94$321.953,839$322.038538
1617274920$321.95$321.99$321.95$321.99900$322.038089
1617274980$321.92$321.92$321.88$321.901,557$322.036738
1617275040$321.92$322.02$321.92$322.026,970$322.03498
1617275100$322.02$322.10$322.02$322.103,875$322.035452
1617275160$322.13$322.13$322.11$322.111,300$322.03607
1617275220$322.08$322.09$322.05$322.054,149$322.03673
1617275280$322.06$322.09$322.06$322.09639$322.036883
1617275340$322.12$322.12$322.09$322.09975$322.037297
1617275400$322.09$322.21$322.06$322.2112,193$322.042247
1617275460$322.17$322.20$322.011$322.01115,099$322.045274
1617275520$322.01$322.06$322.01$322.063,219$322.045288
1617275640$322.06$322.10$322.04$322.072,245$322.045411
1617275700$322.03$322.06$322.03$322.051,600$322.045362
1617275760$322.11$322.13$322.11$322.1310,022$322.048727
1617275820$322.14$322.14$322.07$322.081,335$322.049022
1617275880$322.12$322.19$322.12$322.191,749$322.049872
1617275940$322.15$322.16$322.14$322.1511,386$322.05458
1617276000$322.17$322.17$322.15$322.151,700$322.055246
1617276060$322.15$322.15$322.13$322.131,672$322.055838
1617276120$322.08$322.08$322.03$322.03500$322.055836
1617276180$322.09$322.09$322.05$322.056,451$322.056687
1617276240$322.00$322.11$322.00$322.115,565$322.05647
1617276300$322.09$322.13$322.09$322.131,132$322.056643
1617276360$322.18$322.19$322.17$322.171,000$322.057163
1617276480$322.09$322.11$322.09$322.11800$322.057275
1617276540$322.12$322.15$322.12$322.15600$322.057474
1617276600$322.08$322.09$322.08$322.09200$322.057526
1617276660$322.10$322.10$322.10$322.10100$322.057534
1617276720$322.09$322.15$322.09$322.152,700$322.058415
1617276780$322.15$322.18$322.14$322.188,052$322.061072
1617276840$322.20$322.29$322.20$322.263,278$322.063397
1617276900$322.24$322.24$322.21$322.213,999$322.06575
1617276960$322.20$322.22$322.20$322.22800$322.066211
1617277020$322.15$322.17$322.15$322.161,900$322.066913
1617277080$322.11$322.15$322.11$322.151,100$322.067167
1617277200$322.13$322.13$322.13$322.13100$322.067244
1617277260$322.11$322.16$322.11$322.15621$322.067423
1617277320$322.10$322.10$322.10$322.10800$322.067514
1617277380$322.12$322.12$322.10$322.10305$322.067566
1617277440$322.12$322.12$322.08$322.083,190$322.067948
1617277500$322.10$322.11$322.041$322.052,700$322.068151
1617277560$322.08$322.25$322.08$322.253,421$322.069754
1617277620$322.27$322.37$322.27$322.373,100$322.072535
1617277680$322.31$322.31$322.28$322.28500$322.072963
1617277740$322.28$322.28$322.27$322.271,686$322.074207
1617277800$322.24$322.24$322.11$322.144,730$322.075727
1617277860$322.12$322.12$322.12$322.121,494$322.07594
1617277980$322.24$322.24$322.24$322.24300$322.076121
1617278040$322.27$322.33$322.27$322.3317,699$322.088151
1617278100$322.34$322.50$322.34$322.3717,579$322.096919
1617278160$322.40$322.40$322.38$322.406,150$322.102349
1617278220$322.37$322.37$322.33$322.354,194$322.105559
1617278280$322.38$322.38$322.33$322.35500$322.105928
1617278340$322.35$322.35$322.24$322.244,400$322.108125
1617278400$322.24$322.43$321.94$322.4118,906$322.111028
1617278460$322.05$322.41$319.98$322.409,353$322.096443
1617278520$322.40$322.48$322.40$322.48570$322.096976
1617278580$322.49$322.55$322.49$322.529,860$322.108265
1617278640$322.54$322.65$322.54$322.612,449$322.111904
1617278700$322.60$322.618$322.57$322.618800$322.113147
1617278760$322.57$322.60$322.57$322.601,490$322.11527
1617278820$322.67$322.68$322.58$322.582,399$322.118739
1617278880$322.59$322.59$322.50$322.553,482$322.12268
1617278940$322.59$322.59$322.59$322.59200$322.123184
1617279000$319.13$322.65$319.13$322.652,002$322.119041
1617279060$322.67$322.69$322.66$322.671,189$322.121273
1617279120$322.69$322.82$322.69$322.826,226$322.131197
1617279180$322.77$322.78$322.68$322.702,720$322.135845
1617279240$322.65$322.67$322.55$322.5510,800$322.14799
1617279300$322.61$322.61$322.58$322.591,449$322.149471
1617279360$319.13$322.61$319.13$322.614,382$322.12227
1617279420$322.59$322.59$322.58$322.581,600$322.124442
1617279480$322.62$322.62$322.62$322.62200$322.124818
1617279540$322.62$322.65$322.58$322.581,398$322.126718
1617279600$322.59$322.61$322.59$322.61450$322.127297
1617279660$322.66$322.66$322.65$322.65430$322.128126
1617279720$322.62$322.63$322.61$322.633,198$322.131882
1617279780$322.63$322.69$322.63$322.67864$322.133146
1617279840$322.66$322.68$322.64$322.644,622$322.139199
1617279900$322.61$322.62$322.58$322.621,620$322.140966
1617279960$322.62$322.64$322.60$322.612,600$322.143837
1617280080$322.60$322.62$322.60$322.621,050$322.145104
1617280140$322.61$322.63$322.605$322.631,098$322.146361
1617280200$322.65$322.79$322.62$322.797,598$322.1566
1617280260$322.78$322.79$322.68$322.795,910$322.164023
1617280320$322.80$322.90$322.80$322.815,688$322.172841
1617280380$322.85$322.89$322.77$322.7825,445$322.206289
1617280440$322.86$322.86$322.74$322.744,687$322.211958
1617280500$322.76$322.84$322.76$322.819,567$322.223036
1617280560$322.81$322.84$322.80$322.804,950$322.228842
1617280620$322.78$322.80$322.76$322.7611,018$322.240086
1617280680$322.72$322.73$322.70$322.726,643$322.24599
1617280740$322.68$322.68$322.57$322.5712,801$322.253908
1617280800$322.57$322.63$322.57$322.637,538$322.258565
1617280860$322.62$322.66$322.61$322.611,344$322.259564
1617280920$322.6199$322.63$322.6199$322.622,608$322.261316
1617280980$322.60$322.60$322.47$322.513,371$322.263141
1617281040$322.58$322.59$322.58$322.59600$322.263677
1617281100$322.62$322.65$322.62$322.64690$322.264436
1617281160$322.63$322.66$322.60$322.662,389$322.266032
1617281220$322.64$322.64$322.61$322.611,068$322.266707
1617281280$322.62$322.62$322.54$322.568,423$322.270135
1617281340$322.56$322.56$322.50$322.554,100$322.272144
1617281400$322.58$322.62$322.58$322.60991,490$322.273026
1617281460$322.57$322.57$322.54$322.575,466$322.275653
1617281520$322.60$322.60$322.57$322.572,652$322.277045
1617281580$322.55$322.55$322.55$322.55100$322.27712
1617281640$322.53$322.63$322.53$322.631,500$322.277886
1617281700$322.66$322.68$322.64$322.685,169$322.281299
1617281760$322.63$322.72$322.63$322.722,525$322.282908
1617281820$322.74$322.74$322.63$322.697,840$322.287987
1617281880$322.67$322.78$322.62$322.786,100$322.291702
1617281940$322.78$322.78$322.68$322.706,093$322.29602
1617282000$322.79$322.79$322.79$322.79100$322.296398
1617282060$322.69$322.71$322.68$322.70920$322.297085
1617282120$322.71$322.7499$322.71$322.732,670$322.299152
1617282180$322.85$322.93$322.85$322.93700$322.300163
1617282240$322.90$322.98$322.87$322.9510,379$322.310357
1617282300$322.98$322.98$322.92$322.959,221$322.319487
1617282360$322.93$322.959$322.90$322.954,319$322.32343
1617282420$322.87$322.89$322.85$322.851,191$322.324739
1617282480$322.84$322.85$322.84$322.841,868$322.326218
1617282540$322.83$322.85$322.82$322.82561$322.326674
1617282600$322.86$322.87$322.83$322.872,010$322.328529
1617282660$322.89$322.8999$322.89$322.89991,174$322.329751
1617282720$322.86$322.86$322.86$322.86191$322.330114
1617282780$322.85$322.85$322.76$322.783,310$322.332564
1617282840$322.78$322.78$322.72$322.723,880$322.335194
1617282900$322.73$322.75$322.69$322.754,611$322.338243
1617282960$322.74$322.74$322.66$322.662,887$322.33991
1617283020$322.67$322.70$322.65$322.703,090$322.341567
1617283080$322.70$322.70$322.65$322.652,840$322.343102
1617283140$322.65$322.72$322.65$322.706,050$322.346192
1617283200$322.72$322.72$322.70$322.716,270$322.349476
1617283260$322.73$322.77$322.73$322.76826$322.350138
1617283320$322.76$322.76$322.74$322.762,650$322.351761
1617283380$322.76$322.76$322.75$322.753,746$322.353867
1617283440$322.70$322.70$322.68$322.68700$322.354262
1617283500$322.66$322.67$322.65$322.67620$322.354626
1617283560$322.70$322.71$322.70$322.70940$322.355177
1617283620$322.72$322.72$322.68$322.682,625$322.356474
1617283680$322.68$323.20$322.68$323.16134,922$322.451359
1617283740$323.18$323.24$323.07$323.10153,202$323.10
1617283800$323.07$323.15$322.81$322.991,268,399$323.032095
1617283860$323.01$323.34$322.92$323.23386,887$323.049875
1617283920$323.23$323.425$323.125$323.35512,064$323.103491
1617283980$323.35$323.66$323.30$323.56516,559$323.182385
1617284040$323.57$323.6999$323.42$323.42538,754$323.243935
1617284100$323.43$323.67$323.30$323.64452,599$323.273172
1617284160$323.64$323.80$323.495$323.67264,607$323.298303
1617284220$323.66$323.96$323.62$323.95317,944$323.335272
1617284280$323.96$323.991$323.76$323.79261,384$323.365445
1617284340$323.79$323.99$323.77$323.98268,772$323.393363
1617284400$323.98$324.08$323.81$323.86410,217$323.438464
1617284460$323.86$323.94$323.75$323.79266,824$323.458364
1617284520$323.78$323.831$323.76$323.81186,897$323.46955
1617284580$323.8091$323.84$323.72$323.78203,077$323.4806
1617284640$323.78$323.8458$323.70$323.76336,552$323.496527
1617284700$323.77$323.95$323.74$323.92193,563$323.506458
1617284760$323.92$324.10$323.85$323.92276,319$323.526193
1617284820$323.92$323.99$323.79$323.94184,825$323.536036
1617284880$323.94$324.05$323.90$324.04124,774$323.543551
1617284940$324.01$324.07$323.81$323.81149,948$323.553079
1617285000$323.80$324.06$323.80$324.00161,832$323.561966
1617285060$323.99$324.26$323.99$324.06243,800$323.580978
1617285120$324.07$324.14$323.98$324.04152,890$323.589997
1617285180$324.04$324.15$323.95$324.0074,858$323.594235
1617285240$323.995$324.12$323.90$324.001898,141$323.599497
1617285300$324.00$324.125$323.98$324.07197,821$323.611067
1617285360$324.05$324.08$323.86$324.02128,070$323.616626
1617285420$323.99$324.03$323.908$323.9497,872$323.620737
1617285480$323.93$323.95$323.867$323.9270,395$323.62319
1617285540$323.905$324.00$323.85$324.0086,217$323.626143
1617285600$324.03$324.21$323.65$323.98229,700$323.634984
1617285660$323.99$324.0801$323.66$323.67212,626$323.640217
1617285720$323.6682$323.74$323.56$323.65144,142$323.640302
1617285780$323.655$323.85$323.54$323.76201,244$323.641541
1617285840$323.73$323.74$323.36$323.46276,226$323.637663
1617285900$323.47$323.5575$323.27$323.5575195,636$323.63354
1617285960$323.57$324.00$323.525$323.8199373,462$323.639068
1617286020$323.81$324.15$323.69$324.02178,728$323.644204
1617286080$324.03$324.10$323.9118$324.0983,082$323.647148
1617286140$324.09$324.48$324.08$324.34198,719$323.660335
1617286200$324.34$324.49$324.33$324.36129,353$323.669179
1617286260$324.35$324.42$324.28$324.3801160,666$323.679021
1617286320$324.39$324.49$324.32$324.4469,337$323.683728
1617286380$324.44$324.57$324.36$324.37188,289$323.697612
1617286440$324.38$324.4399$324.32$324.3982,123$323.702552
1617286500$324.40$324.53$324.37$324.429997,411$323.709038
1617286560$324.43$324.5099$324.35$324.485111,233$323.716117
1617286620$324.49$324.60$324.42$324.549691,081$323.722458
1617286680$324.5418$324.6599$324.48$324.615115,015$323.731248
1617286740$324.63$324.64$324.46$324.4771,259$323.736157
1617286800$324.45$324.46$324.22$324.3378,718$323.739923
1617286860$324.33$324.395$324.23$324.3067,943$323.743167
1617286920$324.33$324.55$324.28$324.501894,646$323.748619
1617286980$324.52$324.55$324.44$324.462857,306$323.75213
1617287040$324.45$324.48$324.29$324.3070,197$323.755742
1617287100$324.29$324.309$324.11$324.2966,481$323.758334
1617287160$324.31$324.36$324.16$324.2143,758$323.760069
1617287220$324.22$324.43$324.22$324.3846,375$323.762114
1617287280$324.38$324.4505$324.31$324.39563,874$323.765305
1617287340$324.39$324.48$324.26$324.368281,001$323.769335
1617287400$324.40$324.569$324.319$324.3899135,457$323.7768
1617287460$324.39$324.43$324.34$324.41142,758$323.783728
1617287520$324.42$324.45$324.251$324.33148,408$323.790219
1617287580$324.32$324.3599$324.22$324.359996,749$323.794053
1617287640$324.37$324.49$324.36$324.3987,275$323.798208
1617287700$324.41$324.62$324.401$324.52141,987$323.806225
1617287760$324.51$324.55$324.375$324.3989,111$323.810565
1617287820$324.39$324.41$324.27$324.311691,957$323.814224
1617287880$324.3114$324.39$324.16$324.2086,446$323.817068
1617287940$324.23$324.24$324.01$324.06140,134$323.820055
1617288000$324.05$324.17$323.98$324.17146,717$323.822804
1617288060$324.15$324.40$324.14$324.3784,047$323.825543
1617288120$324.37$324.52$324.34$324.5285,306$323.829348
1617288180$324.52$324.71$324.51$324.60137,805$323.837244
1617288240$324.5997$324.645$324.52$324.5363,220$323.840557
1617288300$324.52$324.575$324.405$324.4653,910$323.843058
1617288360$324.455$324.455$324.26$324.26139,916$323.847983
1617288420$324.27$324.42$324.21$324.39106,127$323.851315
1617288480$324.3969$324.52$324.36$324.408279,716$323.854597
1617288540$324.38$324.41$324.25$324.2683,378$323.857352
1617288600$324.26$324.34$324.22$324.3168,524$323.859381
1617288660$324.33$324.43$324.26$324.28117,425$323.863207
1617288720$324.2806$324.3211$324.15$324.182159,716$323.864748
1617288780$324.16$324.2182$324.1282$324.178291,549$323.866624
1617288840$324.18$324.21$323.88$323.985207,397$323.86844
1617288900$323.9818$324.05$323.83$323.84203,680$323.868985
1617288960$323.84$324.03$323.8206$324.00125,142$323.869497
1617289020$324.00$324.11$323.94$324.0899103,948$323.870421
1617289080$324.0805$324.185$323.99$323.99134,977$323.872397
1617289140$324.00$324.31$323.94$324.29181,252$323.875716
1617289200$324.28$324.492$324.24$324.41165,515$323.881213
1617289260$324.43$324.43$324.31$324.37115,804$323.884672
1617289320$324.37$324.48$324.31$324.4563,919$323.886695
1617289380$324.4499$324.531$324.41$324.4571,369$323.889275
1617289440$324.46$324.56$324.3882$324.46235,530$323.897402
1617289500$324.47$324.48$324.191$324.19182,663$323.899319
1617289560$324.20$324.215$323.83$323.94291,856$323.901141
1617289620$323.95$324.0499$323.90$323.9586,049$323.901446
1617289680$323.94$324.06$323.84$323.9969,129$323.901657
1617289740$324.00$324.14$324.00$324.0469,489$323.902356
1617289800$324.05$324.07$323.86$323.9090,411$323.902698
1617289860$323.9099$323.99$323.75$323.97209,366$323.9019
1617289920$323.98$324.11$323.90$324.11105,394$323.902546
1617289980$324.105$324.1317$323.94$324.0191,237$323.903157
1617290040$323.99$323.99$323.80$323.808262,454$323.903057
1617290100$323.81$323.90$323.76$323.8594,267$323.902694
1617290160$323.85$323.89$323.58$323.629983,874$323.901691
1617290220$323.63$323.63$323.48$323.56126,182$323.89921
1617290280$323.58$323.6282$323.5004$323.52101,462$323.897371
1617290340$323.51$323.69$323.51$323.6653,344$323.896527
1617290400$323.66$323.86$323.635$323.8696,272$323.89565
1617290460$323.86$324.1382$323.86$324.07178,331$323.896609
1617290520$324.07$324.18$324.01$324.1358,579$323.897294
1617290580$324.14$324.18$323.973$324.0071,544$323.897963
1617290640$323.995$324.01$323.651$323.7657,969$323.897747
1617290700$323.76$323.8407$323.66$323.8385,001$323.897172
1617290760$323.85$324.00$323.845$323.999126,300$323.897182
1617290820$324.009$324.0282$323.92$323.94535,847$323.897316
1617290880$323.945$323.95$323.84$323.9186,787$323.897332
1617290940$323.92$323.9984$323.87$323.94339,354$323.897412
1617291000$323.95$324.09$323.91$324.0766,493$323.897913
1617291060$324.09$324.15$323.95$324.0038,538$323.898252
1617291120$323.99$324.03$323.88$323.9037,843$323.898336
1617291180$323.91$323.93$323.785$323.79561,485$323.898187
1617291240$323.79$323.89$323.755$323.7676,196$323.897847
1617291300$323.76$323.845$323.74$323.8241,760$323.897623
1617291360$323.8125$323.86$323.6092$323.6484,849$323.896655
1617291420$323.67$323.735$323.58$323.7167,480$323.895806
1617291480$323.74$323.75$323.60$323.6539,344$323.895369
1617291540$323.64$323.64$323.52$323.569967,908$323.894202
1617291600$323.56$323.73$323.53$323.5884,332$323.89301
1617291660$323.56$323.56$323.36$323.38113,390$323.890294
1617291720$323.37$323.445$323.32$323.3976,876$323.888265
1617291780$323.38$323.42$323.3299$323.398274,164$323.886323
1617291840$323.401$323.62$323.36$323.6296,482$323.884318
1617291900$323.62$323.64$323.54$323.54581,645$323.883139
1617291960$323.53$323.565$323.38$323.5464,077$323.881834
1617292020$323.555$323.63$323.42$323.6250,902$323.881017
1617292080$323.65$323.90$323.65$323.82101,389$323.880423
1617292140$323.79$323.795$323.67$323.7928,661$323.880219
1617292200$323.82$323.83$323.70$323.75529,574$323.880056
1617292260$323.755$323.83$323.74$323.8138,306$323.879875
1617292320$323.81$323.8182$323.71$323.79327,576$323.879747
1617292380$323.79$323.79$323.721$323.7741,610$323.8795
1617292440$323.78$323.80$323.59$323.6326,457$323.879258
1617292500$323.63$323.7499$323.63$323.73540,066$323.878907
1617292560$323.73$323.94$323.695$323.8864,556$323.878758
1617292620$323.87$323.87$323.76$323.8223,010$323.878691
1617292680$323.83$323.83$323.71$323.7519,069$323.878583
1617292740$323.74$323.78$323.56$323.6056,229$323.877963
1617292800$323.59$323.70$323.46$323.6845,839$323.877236
1617292860$323.70$323.81$323.70$323.7750,854$323.876967
1617292920$323.77$323.97$323.75$323.9358,346$323.877038
1617292980$323.94$323.99$323.91$323.9182,815$323.877333
1617293040$323.91$323.92$323.83$323.8549,041$323.877319
1617293100$323.8799$323.965$323.83$323.9370,298$323.877348
1617293160$323.94$323.98$323.84$323.98116,488$323.877515
1617293220$323.96$324.06$323.93$324.0142,537$323.877767
1617293280$324.00$324.05$323.98$324.0028,082$323.877953
1617293340$324.03$324.03$323.90$323.92537,690$323.878108
1617293400$323.92$323.92$323.7682$323.87954,367$323.878025
1617293460$323.87$323.8787$323.68$323.74138,660$323.877529
1617293520$323.7107$323.80$323.68$323.7230,234$323.877325
1617293580$323.74$323.78$323.68$323.7226,798$323.877129
1617293640$323.735$323.82$323.66$323.7832,289$323.876941
1617293700$323.83$323.85$323.67$323.7145,999$323.87668
1617293760$323.70$323.72$323.61$323.6335,898$323.876336
1617293820$323.63$323.85$323.61$323.8582,204$323.875893
1617293880$323.85$324.07$323.85$324.0188,752$323.87645
1617293940$324.015$324.0699$323.98$324.021442,921$323.876761
1617294000$324.02$324.03$323.93$323.9830,274$323.876915
1617294060$323.98$324.06$323.97$323.9824,952$323.877067
1617294120$323.99$323.99$323.91$323.9824,863$323.877153
1617294180$323.985$324.00$323.89$323.8918,592$323.877199
1617294240$323.89$323.98$323.89$323.9322,126$323.87725
1617294300$323.93$324.01$323.91$323.9921,590$323.877336
1617294360$324.00$324.03$323.95$324.0225,440$323.877469
1617294420$324.0292$324.04$323.98$323.9880,876$323.877941
1617294480$323.985$324.05$323.95$324.0440,019$323.878143
1617294540$324.03$324.17$324.01$324.130673,113$323.87895
1617294600$324.15$324.20$324.10$324.1344,567$323.879518
1617294660$324.14$324.18$324.12$324.14118,523$323.879746
1617294720$324.15$324.18$324.11$324.1329,641$323.880116
1617294780$324.17$324.18$324.045$324.0633,580$323.880473
1617294840$324.08$324.095$323.94$323.948225,247$323.880649
1617294900$323.9499$323.98$323.8901$323.9227,683$323.880725
1617294960$323.935$323.9599$323.84$323.858219,003$323.880723
1617295020$323.85$323.88$323.78$323.85525,163$323.880664
1617295080$323.83$323.94$323.83$323.9154,041$323.880649
1617295140$323.92$323.98$323.89$323.9324,959$323.88072
1617295200$323.93$323.94$323.88$323.9135,264$323.880764
1617295260$323.90$324.01$323.82$323.999948,968$323.880841
1617295320$324.025$324.07$323.9701$324.0340,430$323.881075
1617295380$324.0499$324.07$324.02$324.0511,364$323.881157
1617295440$324.0479$324.11$324.01$324.1134,490$323.881441
1617295500$324.12$324.14$324.0799$324.1432,537$323.881772
1617295560$324.13$324.17$324.07$324.1631,971$323.882096
1617295620$324.13$324.24$324.12$324.1837,457$323.882627
1617295680$324.20$324.22$324.0063$324.04555,494$323.883168
1617295740$324.04$324.04$323.80$323.8065,641$323.883378
1617295800$323.79$323.8399$323.625$323.72116,809$323.882446
1617295860$323.74$323.8982$323.74$323.8989,778$323.882251
1617295920$323.90$323.96$323.86$323.9033,940$323.882283
1617295980$323.89$323.89$323.82$323.8635,809$323.882229
1617296040$323.86$323.89$323.825$323.8721,964$323.882208
1617296100$323.88$324.04$323.87$323.9782,111$323.882569
1617296160$323.98$324.06$323.94$324.0138,344$323.882764
1617296220$324.0098$324.06$323.98$323.99536,423$323.883002
1617296280$324.00$324.09$323.95$324.06990,491$323.883558
1617296340$324.06$324.115$324.055$324.1047,535$323.883958
1617296400$324.10$324.26$324.10$324.1787,850$323.885067
1617296460$324.17$324.17$324.09$324.13556,802$323.88564
1617296520$324.15$324.205$324.09$324.109954,622$323.886228
1617296580$324.10$324.11$323.96$324.0456,068$323.886537
1617296640$324.02$324.0282$323.94$323.9836,394$323.886675
1617296700$323.97$323.99$323.87$323.9829,749$323.886756
1617296760$324.00$324.005$323.80$323.8746,448$323.886745
1617296820$323.87$323.88$323.76$323.84234,069$323.886652
1617296880$323.86$323.8701$323.71$323.7643,945$323.886445
1617296940$323.75$323.7782$323.69$323.7041,664$323.886172
1617297000$323.69$323.75$323.63$323.6753,277$323.885715
1617297060$323.67$323.7599$323.64$323.73555,964$323.885271
1617297120$323.725$323.75$323.69$323.7038,792$323.884988
1617297180$323.71$323.77$323.6607$323.7536,624$323.884745
1617297240$323.75$323.79$323.71$323.7931,627$323.884554
1617297300$323.77$323.84$323.68$323.7543,740$323.884369
1617297360$323.75$323.75$323.54$323.56266,545$323.883716
1617297420$323.56$323.61$323.49$323.5786108,975$323.882192
1617297480$323.569$323.61$323.44$323.4586,097$323.880815
1617297540$323.455$323.53$323.40$323.4858,303$323.879829
1617297600$323.49$323.63$323.49$323.5544,028$323.879272
1617297660$323.56$323.71$323.46$323.67123,697$323.87779
1617297720$323.67$323.73$323.62$323.6855,230$323.877316
1617297780$323.685$323.73$323.58$323.6488,351$323.87656
1617297840$323.63$323.63$323.45$323.4668,309$323.875606
1617297900$323.45$323.56$323.43$323.50547,352$323.874903
1617297960$323.51$323.51$323.40$323.4353,331$323.874007
1617298020$323.42$323.42$323.33$323.3651,161$323.872975
1617298080$323.36$323.36$323.28$323.3153,648$323.871777
1617298140$323.31$323.32$323.22$323.2646,093$323.870648
1617298200$323.26$323.43$323.23$323.4389,893$323.868771
1617298260$323.43$323.49$323.325$323.42542,561$323.868009
1617298320$323.43$323.47$323.36$323.4747,005$323.86716
1617298380$323.45$323.54$323.45$323.5046,674$323.866486
1617298440$323.49$323.56$323.4714$323.5257,101$323.865685
1617298500$323.52$323.6182$323.465$323.6073,891$323.864725
1617298560$323.59$323.60$323.535$323.58434,069$323.864335
1617298620$323.59$323.635$323.56$323.6048,529$323.863838
1617298680$323.60$323.72$323.59$323.69726,985$323.863639
1617298740$323.70$323.77$323.69$323.7637,728$323.863457
1617298800$323.75$323.79$323.71$323.7646,283$323.863258
1617298860$323.77$323.84$323.77$323.8355,281$323.863112
1617298920$323.842$323.89$323.79$323.8059,667$323.86305
1617298980$323.80$323.86$323.77$323.8437,989$323.862988
1617299040$323.85$323.8908$323.84$323.8835,001$323.863001
1617299100$323.88$323.96$323.835$323.879693,338$323.863117
1617299160$323.878$323.878$323.73$323.73774,122$323.862928
1617299220$323.71$323.75$323.67$323.6748,976$323.862653
1617299280$323.6775$323.6775$323.545$323.5787,875$323.861791
1617299340$323.58$323.655$323.57$323.6183,780$323.860989
1617299400$323.601$323.71$323.58$323.7136,961$323.860698
1617299460$323.72$323.7982$323.65$323.78586,271$323.860231
1617299520$323.79$323.85$323.75$323.8237,464$323.860139
1617299580$323.84$323.88$323.745$323.7838,020$323.860067
1617299640$323.78$323.79$323.74$323.7639,774$323.859917
1617299700$323.77$323.8287$323.755$323.828718,020$323.859875
1617299760$323.83$323.85$323.775$323.8131,074$323.859816
1617299820$323.79$323.805$323.75$323.7729,248$323.859724
1617299880$323.79$323.80$323.69$323.7175,715$323.859422
1617299940$323.71$323.80$323.6998$323.7335,727$323.859252
1617300000$323.75$323.79$323.64$323.71539,860$323.859034
1617300060$323.7301$323.807$323.70$323.7141,786$323.858845
1617300120$323.73$323.82$323.70$323.75539,589$323.858714
1617300180$323.76$323.81$323.76$323.8032,144$323.858629
1617300240$323.81$323.85$323.79$323.8335,162$323.858572
1617300300$323.83$323.91$323.82$323.8534,203$323.858573
1617300360$323.85$323.85$323.737$323.7830,067$323.858483
1617300420$323.79$323.81$323.74$323.7755,996$323.858298
1617300480$323.76$323.77$323.675$323.7146,867$323.858048
1617300540$323.70$323.72$323.6464$323.646423,668$323.857897
1617300600$323.655$323.73$323.59$323.70553,526$323.857497
1617300660$323.71$323.90$323.71$323.8593,889$323.857408
1617300720$323.86$323.91$323.8499$323.8755,350$323.85744
1617300780$323.89$323.965$323.86$323.9583,006$323.857631
1617300840$323.95$324.04$323.95$324.01106,389$323.858163
1617300900$324.00$324.00$323.91$323.94540,256$323.858279
1617300960$323.93$323.93$323.86$323.89535,047$323.858313
1617301020$323.90$323.955$323.90$323.95526,678$323.858367
1617301080$323.951$324.00$323.95$323.97560,907$323.85862
1617301140$323.9799$323.995$323.92$323.9660,415$323.858857
1617301200$323.97$324.08$323.97$324.0364,871$323.859292
1617301260$324.02$324.02$323.95$323.9927,145$323.859406
1617301320$323.98$324.025$323.97$324.0282,338$323.859809
1617301380$324.015$324.04$324.00$324.0220,476$323.859926
1617301440$324.02$324.11$323.995$324.09537,126$323.860217
1617301500$324.09$324.185$324.09$324.1262,269$323.860836
1617301560$324.13$324.1399$324.07$324.0829,430$323.861097
1617301620$324.07$324.11$324.0299$324.1058,516$323.861499
1617301680$324.11$324.15$324.095$324.137233,301$323.861811
1617301740$324.12$324.16$324.10$324.1531,067$323.862099
1617301800$324.1482$324.17$324.105$324.1445,346$323.86256
1617301860$324.14$324.245$324.14$324.2052,650$323.863199
1617301920$324.21$324.25$324.15$324.1781,952$323.864185
1617301980$324.17$324.18$324.10$324.1134,181$323.864509
1617302040$324.11$324.1682$324.095$324.1230,447$323.864787
1617302100$324.125$324.16$324.11$324.1653,050$323.865273
1617302160$324.14$324.175$324.09$324.1254,308$323.865782
1617302220$324.12$324.12$324.04$324.07230,484$323.866009
1617302280$324.0984$324.225$324.09$324.180641,581$323.866442
1617302340$324.19$324.22$324.14$324.1627,683$323.866756
1617302400$324.168$324.22$324.1094$324.1871,399$323.867461
1617302460$324.19$324.19$324.13$324.1431,377$323.86778
1617302520$324.14$324.15$324.1099$324.1421,859$323.867978
1617302580$324.14$324.23$324.12$324.1738,722$323.868383
1617302640$324.18$324.24$324.17$324.2442,154$323.868888
1617302700$324.249$324.32$324.14$324.16589,915$323.869992
1617302760$324.178$324.19$324.05$324.144980,840$323.870687
1617302820$324.14$324.14$324.099$324.1424,764$323.870897
1617302880$324.15$324.21$324.12$324.1914,675$323.871047
1617302940$324.19$324.23$324.178$324.2321,472$323.871292
1617303000$324.2399$324.2799$324.18$324.2044,972$323.871855
1617303060$324.21$324.29$324.21$324.2822,503$323.872152
1617303120$324.2801$324.38$324.2801$324.340988,904$323.873607
1617303180$324.35$324.36$324.30$324.3339,408$323.874225
1617303240$324.34$324.369$324.315$324.3437,346$323.874819
1617303300$324.35$324.39$324.32$324.3876,141$323.876087
1617303360$324.38$324.40$324.33$324.34573,466$323.87731
1617303420$324.34$324.385$324.33$324.3529,267$323.8778
1617303480$324.37$324.37$324.318$324.3254,857$323.878657
1617303540$324.32$324.32$324.21$324.22532,164$323.879098
1617303600$324.225$324.225$324.09$324.21887,683$323.879901
1617303660$324.22$324.295$324.19$324.2285,779$323.881033
1617303720$324.21$324.24$324.15$324.1561,932$323.881714
1617303780$324.16$324.16$324.06$324.0970,636$323.882291
1617303840$324.086$324.09$323.98$324.0543,052$323.882506
1617303900$324.07$324.07$323.94$323.94747,817$323.882692
1617303960$323.95$323.95$323.76$323.8668,332$323.882615
1617304020$323.8618$323.91$323.85$323.8749,003$323.882602
1617304080$323.89$324.05$323.89$324.0044,276$323.882763
1617304140$324.015$324.11$324.015$324.1145,202$323.88305
1617304200$324.119$324.16$324.01$324.0183,359$323.883626
1617304260$324.01$324.045$323.97$323.9840,067$323.883795
1617304320$323.98$324.00$323.88$323.9460,791$323.883903
1617304380$323.94$323.99$323.825$323.8641,608$323.883923
1617304440$323.87$323.90$323.82$323.85546,196$323.88388
1617304500$323.85$323.90$323.80$323.80264,356$323.883781
1617304560$323.81$323.83$323.745$323.7952,760$323.883596
1617304620$323.80$323.95$323.80$323.9344,985$323.883623
1617304680$323.94$323.97$323.863$323.9429,040$323.883654
1617304740$323.94$324.01$323.85$323.86587,787$323.88375
1617304800$323.865$323.91$323.74$323.78575,502$323.883624
1617304860$323.79$323.81$323.62$323.700790,162$323.883091
1617304920$323.71$323.79$323.68$323.76111,532$323.882538
1617304980$323.755$323.82$323.75$323.7748,343$323.882388
1617305040$323.77$323.77$323.66$323.675107,913$323.881783
1617305100$323.69$323.78$323.69$323.7539,976$323.881603
1617305160$323.74$323.85$323.73$323.8040,212$323.881503
1617305220$323.80$323.85$323.77$323.8341,245$323.881417
1617305280$323.83$323.84$323.75$323.7746,811$323.881278
1617305340$323.75$323.8682$323.75$323.846723,739$323.88124
1617305400$323.84$323.95$323.8375$323.88144,214$323.881269
1617305460$323.89$324.00$323.89$323.961859,216$323.8814
1617305520$323.965$324.09$323.94$324.0864,129$323.881646
1617305580$324.09$324.20$324.055$324.1572,396$323.88227
1617305640$324.16$324.16$324.0699$324.1540,298$323.882556
1617305700$324.151$324.17$324.10$324.1145,103$323.882925
1617305760$324.10$324.12$323.98$324.0494,628$323.883445
1617305820$324.04$324.05$323.95$323.99578,113$323.883724
1617305880$324.01$324.025$323.88$323.90187,603$323.883949
1617305940$323.8999$324.019$323.89$323.9982,049$323.884125
1617306000$323.98$324.085$323.95$324.05122,590$323.884724
1617306060$324.06$324.11$324.03$324.1092,231$323.885233
1617306120$324.092$324.111$323.955$323.955112,444$323.885737
1617306180$323.97$324.035$323.935$324.025140,727$323.886123
1617306240$324.025$324.06$323.96$324.0579,251$323.886436
1617306300$324.04$324.09$324.03$324.07107,646$323.887011
1617306360$324.09$324.17$324.08$324.1589,009$323.887647
1617306420$324.16$324.299$324.13$324.26591,883$323.888546
1617306480$324.27$324.40$324.26$324.36172,492$323.89091
1617306540$324.369$324.37$324.27$324.31197,294$323.893484
1617306600$324.30$324.38$324.18$324.225206,955$323.8959
1617306660$324.22$324.25$324.161$324.2199160,789$323.897411
1617306720$324.22$324.30$324.19$324.30156,134$323.898966
1617306780$324.31$324.42$324.21$324.42259,362$323.902439
1617306840$324.42$324.52$324.34$324.52296,273$323.906873
1617306900$324.51$324.53$324.33$324.41263,746$323.910806
1617306960$324.40$324.50$324.38$324.43244,968$323.914457
1617307020$324.42$324.505$324.39$324.49283,212$323.918669
1617307080$324.49$324.64$324.45$324.60526,079$323.927901
1617307140$324.5913$324.68$324.53$324.55767,750$323.942302
1617307200$324.55$324.58$324.53$324.53392,463$323.949956
1617307260$324.65$324.66$324.56$324.6691,606$323.951148
1617307320$324.65$324.66$324.63$324.6510,998$323.951556
1617307380$324.65$324.67$324.63$324.6614,180$323.951751
1617307440$324.6089$324.66$324.60$324.62110,860$323.953162
1617307500$324.68$324.69$324.66$324.668,431$323.953286
1617307560$324.67$324.72$324.67$324.7016,323$323.953529
1617307620$324.69$324.81$324.68$324.8129,009$323.95398
1617307680$324.79$324.84$324.79$324.8225,914$323.95442
1617307740$324.82$324.85$324.5875$324.82751,761,285$323.976384
1617307800$324.82$324.82$324.73$324.7517,707$323.976654
1617307860$324.73$324.75$324.71$324.716,683$323.976751
1617307920$324.72$324.78$324.72$324.772,200$323.948993
1617307980$324.77$324.78$324.71$324.7617,356$323.949258
1617308040$324.78$324.83$324.76$324.8310,521$323.949436
1617308100$324.77$324.89$324.72$324.7214,219$323.949673
1617308160$324.72$324.72$324.70$324.727,889$323.949791
1617308220$324.72$324.79$324.70$324.793,797$323.949847
1617308280$324.73$324.73$324.73$324.73900$323.949862
1617308340$324.72$324.77$324.72$324.741,770$323.949891
1617308400$324.70$324.70$324.70$324.702,936$323.949933
1617308520$324.74$324.80$324.72$324.721,898$323.949966
1617308580$324.73$324.73$324.65$324.653,699$323.950015
1617308640$324.65$324.77$324.55$324.6514,473$323.950216
1617308760$324.70$324.70$324.6601$324.6601683$323.950227
1617308820$324.721$324.721$324.72$324.72300$323.948987
1617308880$324.72$324.72$324.72$324.72100$323.948988
1617309000$324.68$324.80$324.57$324.7872,442$323.949828
1617309060$324.82$324.85$324.80$324.853,268$323.949885
1617309120$324.83$324.88$324.83$324.883,100$323.949941
1617309180$324.88$324.88$324.83$324.832,978$323.949992
1617309240$324.86$324.89$324.57$324.8942,226$323.950524
1617309300$324.88$324.88$324.85$324.855,481$323.950618
1617309360$324.81$324.82$324.79$324.826,196$323.950718
1617309420$324.82$324.82$324.76$324.761,760$323.950747
1617309480$324.75$324.77$324.75$324.77201$323.950752
1617309540$324.81$324.82$324.77$324.821,222$323.950772
1617309600$324.80$324.83$324.80$324.83801$323.950791
1617309660$324.87$324.90$323.9551$324.8410,810$323.950819
1617309720$324.84$324.87$324.84$324.872,200$323.949023
1617309780$324.88$331.45$324.88$324.9344,386$323.954633
1617309840$324.90$324.93$324.90$324.931,200$323.954656
1617309900$324.92$324.92$324.87$324.893,191$323.954715
1617309960$324.89$324.89$324.89$324.89100$323.954718
1617310020$324.87$324.88$324.84$324.84774$323.95473
1617310140$324.87$324.87$324.87$324.87900$323.954746
1617310200$324.87$324.87$324.86$324.864,984$323.954831
1617310260$324.82$324.85$324.82$324.851,300$323.954852
1617310380$324.83$324.83$324.82$324.831,900$323.954883
1617310500$324.81$324.82$324.79$324.798,978$323.955027
1617310560$324.80$324.82$324.79$324.821,819$323.955057
1617310620$324.79$324.79$324.79$324.791,399$323.949004
1617310680$324.81$324.83$324.81$324.831,300$323.949025
1617310740$324.82$324.86$324.82$324.844,884$323.94911
1617310800$324.95$324.95$324.81$324.81977$323.949135
1617310920$324.46$324.83$324.46$324.81799$323.949148
1617310980$324.81$324.81$324.76$324.764,183$323.949216
1617311220$324.75$324.79$324.75$324.791,423$323.94924
1617311400$324.78$324.79$324.78$324.78551$323.949252
1617311460$324.79$324.79$324.79$324.79100$323.949255
1617311640$324.73$324.78$324.73$324.781,395$323.949014
1617311820$324.73$324.73$324.73$324.73200$323.949023
1617311940$324.79$324.79$324.79$324.79150$323.949026
1617312000$324.75$324.75$324.75$324.75188$323.94903
1617312060$324.73$324.78$324.73$324.78400$323.949036
1617312120$324.75$324.77$324.75$324.76500$323.949044
1617312180$324.76$324.76$324.76$324.76400$323.949052
1617312360$324.74$324.74$324.72$324.721,807$323.949084
1617312420$324.71$324.71$324.69$324.691,998$323.94901
1617312660$324.75$324.79$324.75$324.791,808$323.949042
1617312840$324.79$324.79$324.79$324.79200$323.949046
1617313080$324.79$324.79$324.79$324.791,000$323.949064
1617313380$324.79$324.79$324.57$324.572,265$323.949012
1617313440$324.80$325.00$324.57$324.8967,177$323.949873
1617313500$324.89$324.89$324.80$324.81354$323.949881
1617313560$324.81$324.81$324.80$324.80964$323.949898
1617313680$324.79$324.79$324.79$324.79434$323.949908
1617313740$324.78$324.78$324.78$324.78100$323.949916
1617313920$324.75$324.75$324.74$324.74426$323.949931
1617313980$324.82$324.82$324.82$324.82944$323.949948
1617314040$324.76$324.88$324.57$324.5771,774$323.950806
1617314160$324.81$324.85$324.78$324.85774$323.950819
1617314340$324.80$324.86$324.80$324.86526$323.948992
1617314400$324.86$324.99$324.86$324.9017,584$323.949309
1617314460$324.95$324.95$324.86$324.86526$323.949321
1617314520$324.89$324.89$324.89$324.89500$323.949329
1617314580$324.95$324.95$324.95$324.95500$323.949338
1617314640$324.95$325.00$324.95$325.00926$323.949357
1617314700$325.01$325.01$324.99$324.991,700$323.949392
1617314760$324.97$324.97$324.97$324.97400$323.949401
1617314820$324.89$324.89$324.85$324.851,000$323.949418
1617314880$324.90$324.91$324.90$324.91200$323.949424
1617315000$324.83$324.83$324.83$324.831,450$323.949447
1617315060$324.85$324.88$324.85$324.88826$323.949462
1617315120$324.85$324.87$324.85$324.87690$323.948983
1617315180$324.86$324.86$324.86$324.86100$323.948984
1617315240$324.86$324.86$324.85$324.861,026$323.949001
1617315300$324.84$324.84$324.84$324.84300$323.949006
1617315420$324.88$324.88$324.86$324.861,000$323.949023
1617315540$324.90$324.90$324.90$324.90100$323.949025
1617315600$324.90$324.96$324.90$324.961,200$323.949048
1617315660$324.89$324.89$324.88$324.881,000$323.949066
1617315780$324.87$324.87$324.87$324.87150$323.949069
1617315840$324.87$324.87$324.87$324.87100$323.949071
1617315960$324.87$324.87$324.85$324.851,200$323.949092
1617316020$324.85$324.85$324.84$324.85400$323.948983
1617316080$324.86$324.86$324.86$324.86100$323.948985
1617316260$324.94$325.00$324.94$325.001,649$323.94902
1617316320$324.92$324.92$324.91$324.91900$323.949038
1617316440$324.90$324.94$324.90$324.91400$323.949046
1617316500$324.94$324.95$324.94$324.951,580$323.949078
1617316560$324.95$324.96$324.95$324.962,500$323.949125
1617316620$324.91$324.9101$324.91$324.9101200$323.94913
1617316680$324.91$324.91$324.90$324.903,087$323.949186
1617316740$324.89$324.89$324.89$324.89400$323.949193
1617316920$324.89$324.89$324.89$324.89500$323.948991
1617316980$324.88$324.88$324.88$324.88607$323.949004
1617317100$324.91$324.91$324.91$324.91100$323.949006
1617317160$324.909$324.909$324.909$324.909800$323.94902
1617317220$324.87$324.91$324.87$324.91375$323.949027
1617317760$324.92$324.92$324.92$324.92425$323.949037
1617317820$324.92$324.92$324.92$324.92100$323.948983
1617317940$324.92$324.92$324.92$324.92300$323.948989
1617318000$324.90$324.90$324.90$324.901,200$323.949013
1617318060$324.96$324.96$324.96$324.96300$323.949019
1617318120$324.99$325.00$324.96$324.994,000$323.949101
1617318180$325.02$325.03$325.00$325.03776$323.949117
1617318300$325.03$325.03$325.03$325.03396$323.949126
1617318600$324.99$324.99$324.98$324.991,451$323.949157
1617318660$325.00$325.00$325.00$325.00100$323.949159
1617318720$324.98$324.98$324.96$324.96800$323.948998
1617318780$325.01$325.01$325.01$325.01200$323.949003
1617318900$325.00$325.02$325.00$325.02361$323.949012
1617319200$324.97$324.97$324.97$324.97285$323.949028
1617319380$324.98$324.98$324.98$324.98200$323.949033
1617319440$325.02$325.03$325.02$325.03903$323.949054
1617319560$325.02$325.02$324.99$324.99480$323.949063
1617319680$325.03$325.03$325.03$325.03259$323.948988
1617319740$325.01$325.01$325.00$325.00800$323.949006
1617319800$325.04$325.04$325.04$325.041,000$323.949026
1617319860$325.06$325.12$325.06$325.094,080$323.949115
1617319920$325.11$325.11$325.09$325.091,500$323.949146
1617319980$325.06$325.10$325.06$325.10700$323.949165
1617320040$325.10$325.11$325.10$325.101,693$323.949201
1617320100$325.06$325.06$325.06$325.06300$323.949208
1617320160$325.10$325.20$325.10$325.202,659$323.949271
1617320220$325.18$325.20$325.18$325.181,100$323.949301
1617320280$325.20$325.20$325.20$325.20616$323.949315
1617320340$325.21$325.23$325.21$325.231,004$323.94934
1617320400$325.25$325.29$325.25$325.282,535$323.949409
1617320460$325.25$325.27$325.24$325.252,100$323.949462
1617320520$325.22$325.24$325.22$325.231,084$323.949
1617320580$325.27$325.27$325.23$325.231,360$323.949035
1617320640$325.25$325.26$325.25$325.262,400$323.949098
1617320700$325.27$325.30$325.27$325.30481$323.94911
1617320760$325.28$325.29$325.28$325.29600$323.949127
1617320820$325.30$325.30$325.30$325.30100$323.94913
1617320880$325.24$325.24$325.24$325.24190$323.94914
1617320940$325.20$325.25$325.19$325.214,600$323.949248
1617321060$325.26$325.29$325.26$325.292,347$323.949306
1617321120$325.30$325.32$325.30$325.323,304$323.94939
1617321180$325.29$325.2999$325.28$325.284,603$323.949509
1617321240$325.24$325.25$325.24$325.24500$323.949523
1617321300$325.30$325.30$325.30$325.30410$323.94954
1617321360$325.34$325.34$325.34$325.34323$323.949551
1617321420$325.34$325.34$325.32$325.32560$323.948994
1617321480$325.34$325.36$325.32$325.361,600$323.94904
1617321540$325.38$325.39$325.30$325.305,695$323.949192