QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 5, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617611160$325.50$325.50$325.50$325.50100$325.50
1617611220$325.52$325.52$325.52$325.52886$325.518843
1617611280$325.48$325.48$325.44$325.442,700$325.468583
1617611340$325.42$325.42$325.32$325.324,000$325.425511
1617611400$325.38$325.47$325.38$325.47772$325.427351
1617611580$325.54$325.54$325.54$325.541,100$325.440022
1617611640$325.61$325.61$325.61$325.61100$325.442208
1617611700$325.62$325.65$325.62$325.65930$325.459097
1617611760$325.76$325.78$325.73$325.731,715$325.500435
1617611880$325.65$325.66$325.65$325.652,400$325.524838
1617611940$325.61$325.62$325.61$325.621,200$325.531573
1617612000$325.63$325.63$325.59$325.59780$325.535494
1617612060$325.62$325.63$325.62$325.631,600$325.542785
1617612120$325.63$325.63$325.63$325.63200$325.543695
1617612180$325.59$325.59$325.59$325.591,250$325.547067
1617612240$325.63$325.63$325.63$325.63800$325.550306
1617612300$325.57$325.57$325.52$325.532,322$325.54931
1617612360$325.50$325.51$325.50$325.51977$325.547531
1617612420$325.51$325.51$325.51$325.51382$325.546935
1617612480$325.58$325.58$325.58$325.58900$325.548075
1617612540$325.57$325.57$325.57$325.571,954$325.549602
1617612600$325.60$325.60$325.56$325.56991$325.550499
1617612660$325.56$325.56$325.56$325.56360$325.550638
1617612720$325.57$325.58$325.57$325.581,400$325.551765
1617612900$325.55$325.55$325.55$325.55900$325.551725
1617612960$325.53$325.56$325.51$325.543,800$325.549049
1617613020$325.54$325.58$325.54$325.58790$325.549205
1617613080$325.58$325.60$325.58$325.591,200$325.550699
1617613140$325.64$325.64$325.63$325.63500$325.551875
1617613200$325.52$325.52$325.52$325.52800$325.551064
1617613260$325.49$325.49$325.49$325.49600$325.550128
1617613320$325.52$325.52$325.52$325.52100$325.550032
1617613380$325.51$325.60$325.51$325.602,100$325.552
1617613500$325.58$325.58$325.58$325.58292$325.552192
1617613800$325.61$325.61$325.61$325.61200$325.552478
1617613860$325.64$325.64$325.63$325.63950$325.554351
1617613920$325.70$325.70$325.70$325.70200$325.555219
1617613980$325.71$325.71$325.68$325.702,298$325.561814
1617614100$325.71$325.71$325.71$325.71630$325.563843
1617614160$325.76$325.76$325.76$325.76500$325.565892
1617614220$325.71$325.71$325.71$325.71600$325.567759
1617614400$325.78$325.78$325.78$325.78599$325.57114
1617614460$325.84$325.85$325.84$325.84400$325.574391
1617614640$325.80$325.80$325.80$325.80100$325.575586
1617614700$325.81$325.83$325.81$325.83800$325.579474
1617614760$325.85$326.00$325.85$326.00450$325.583172
1617614820$325.98$326.00$325.98$326.001,200$325.593023
1617614880$326.01$326.01$325.99$325.99400$325.597181
1617614940$325.99$325.99$325.99$325.991,000$325.604552
1617615000$326.01$326.01$326.01$326.011,900$325.618986
1617615060$325.98$326.01$325.98$326.001,400$325.629349
1617615120$326.01$326.01$326.01$326.01100$325.630018
1617615180$326.01$326.01$326.00$326.00400$325.632682
1617615240$326.00$326.00$326.00$326.00300$325.634609
1617615480$326.08$326.11$326.08$326.112,422$325.654419
1617615540$326.12$326.12$326.12$326.12500$325.658258
1617615600$326.19$326.19$326.17$326.172,500$325.679084
1617615780$326.22$326.25$326.18$326.18511$325.6849
1617615900$326.15$326.15$326.15$326.15100$325.687906
1617615960$326.16$326.16$326.16$326.16200$325.689348
1617616080$326.09$326.09$326.09$326.09800$325.694333
1617616200$326.09$326.09$326.09$326.091,000$325.700268
1617616260$326.03$326.04$326.03$326.041,000$325.705167
1617616320$326.02$326.04$326.01$326.04999$325.709924
1617616440$326.05$326.05$326.05$326.05700$325.713794
1617616500$326.02$326.02$325.99$325.991,900$325.722246
1617616560$325.96$326.02$325.96$326.021,186$325.726945
1617616620$326.01$326.01$326.01$326.01100$325.728658
1617616800$326.10$326.10$326.10$326.10100$325.730358
1617616860$326.11$326.11$326.09$326.09592$325.733762
1617616980$326.04$326.04$326.04$326.04300$325.73501
1617617040$325.98$326.00$325.97$325.983,188$325.745316
1617617220$325.98$325.98$325.98$325.98732$325.748176
1617617280$325.99$326.02$325.99$326.021,057$325.752017
1617617340$326.00$326.00$325.99$325.994,000$325.76391
1617617400$325.97$325.97$325.94$325.94350$325.766026
1617617580$325.97$325.97$325.95$325.95700$325.769408
1617617700$326.05$326.05$326.05$326.05100$325.77179
1617617820$326.11$326.11$326.11$326.11300$325.776056
1617617940$326.16$326.16$326.16$326.16705$325.782597
1617618000$326.15$326.16$326.15$326.16400$325.785891
1617618060$326.15$326.16$326.15$326.161,000$325.791889
1617618120$326.12$326.12$326.12$326.12100$325.79295
1617618300$326.18$326.18$326.18$326.18200$325.810081
1617618360$326.25$326.25$326.25$326.25241$325.814629
1617618420$326.25$326.26$326.19$326.192,896$325.827156
1617618600$326.11$326.11$326.11$326.11800$325.829887
1617618660$326.06$326.09$326.04$326.041,730$325.833741
1617618720$326.05$326.05$326.05$326.05100$325.834236
1617618840$326.08$326.08$326.08$326.08100$325.834533
1617618960$326.01$326.05$325.99$325.995,793$325.845582
1617619020$326.03$326.03$325.99$325.991,400$325.847612
1617619080$325.97$326.01$325.97$326.01587$325.848432
1617619140$326.00$326.03$326.00$326.036,100$325.856512
1617619200$326.06$326.06$326.02$326.02299$325.85697
1617619320$325.98$325.98$325.98$325.98500$325.85761
1617619440$325.97$325.97$325.97$325.97150$325.85786
1617619560$325.98$325.98$325.98$325.985,000$325.862719
1617619680$325.95$325.96$325.95$325.964,998$325.866488
1617619740$325.86$325.86$325.82$325.821,569$325.866302
1617619800$325.80$325.80$325.80$325.80100$325.866236
1617619860$325.79$325.83$325.78$325.781,800$325.865233
1617619920$325.74$325.78$325.73$325.781,300$325.864168
1617619980$325.77$325.77$325.75$325.76850$325.863509
1617620040$325.74$325.74$325.71$325.71200$325.863212
1617620100$325.75$325.76$325.75$325.761,300$325.862148
1617620160$325.69$325.70$325.69$325.70650$325.86128
1617620220$325.66$325.67$325.66$325.67409$325.860553
1617620280$325.64$325.64$325.64$325.64100$325.860295
1617620340$325.74$325.74$325.70$325.701,899$325.858314
1617620400$325.73$325.82$325.70$325.816,455$325.853936
1617620460$325.81$325.81$325.75$325.767,880$325.850362
1617620520$325.73$325.771$325.72$325.7613,400$325.848152
1617620580$325.79$325.83$325.79$325.8311,000$325.84665
1617620640$325.82$325.83$325.82$325.83700$325.84655
1617620700$325.85$325.90$325.85$325.8812,000$325.848129
1617620760$325.87$325.92$325.87$325.905,761$325.850051
1617620820$325.95$325.97$325.95$325.976,098$325.853684
1617620880$325.96$325.98$325.95$325.9515,014$325.86231
1617620940$325.95$325.98$325.949$325.955,325$325.864699
1617621000$325.92$325.92$325.90$325.911,500$325.86502
1617621060$325.94$326.02$325.94$326.023,320$325.867267
1617621120$326.04$326.04$326.02$326.023,150$325.869767
1617621180$326.01$326.01$325.97$325.97400$325.870019
1617621240$325.97$326.01$325.97$326.011,436$325.871102
1617621300$326.05$326.12$326.05$326.122,861$325.873852
1617621360$326.08$326.09$326.01$326.052,500$325.87571
1617621420$326.04$326.04$326.00$326.002,398$325.877227
1617621480$326.05$326.05$326.05$326.05300$325.87752
1617621540$326.06$326.06$326.06$326.065,100$325.881318
1617621600$326.05$326.07$326.05$326.071,190$325.882324
1617621660$326.08$326.10$326.07$326.083,000$325.88482
1617621720$326.12$326.18$326.12$326.153,090$325.888306
1617621780$326.16$326.18$326.13$326.182,200$325.890958
1617621840$326.18$326.18$326.15$326.155,478$325.897043
1617621900$326.18$326.23$326.18$326.231,499$325.898979
1617621960$326.23$326.23$326.20$326.203,334$325.902841
1617622020$326.19$326.22$326.12$326.123,996$325.907058
1617622080$326.10$326.11$326.01$326.0213,291$325.9163
1617622140$326.01$326.08$326.01$326.0411,900$325.921929
1617622200$326.01$326.01$325.94$325.958,750$325.923871
1617622260$325.94$325.99$325.92$325.993,706$325.92427
1617622320$325.96$325.96$325.85$325.8714,402$325.922133
1617622380$325.89$325.93$325.89$325.92520$325.922113
1617622440$325.98$326.00$325.96$325.962,398$325.922631
1617622500$325.981$326.05$325.981$326.05984$325.922919
1617622560$326.10$326.10$326.07$326.072,282$325.924168
1617622620$326.10$326.10$326.08$326.092,726$325.925666
1617622680$326.071$326.071$326.07$326.07300$325.925844
1617622740$326.07$326.07$326.07$326.07500$325.926177
1617622800$326.08$326.10$326.08$326.10400$325.926443
1617622860$326.07$326.16$326.07$326.144,800$325.928981
1617622920$326.11$326.129$326.11$326.11400$325.929186
1617622980$326.14$326.14$326.05$326.054,100$325.9311
1617623040$326.01$326.03$326.01$326.03700$325.931274
1617623100$326.05$326.05$326.05$326.051,533$325.931833
1617623160$326.09$326.09$326.09$326.09400$325.932032
1617623220$326.12$326.12$326.11$326.125,300$325.934857
1617623280$326.11$326.13$326.11$326.125,600$325.937799
1617623340$326.15$326.21$326.14$326.141,400$325.938892
1617623400$326.20$326.20$326.18$326.205,720$325.942885
1617623460$326.20$326.20$326.191$326.191330$325.943139
1617623520$326.20$326.20$326.16$326.167,360$325.947685
1617623580$326.17$326.24$326.17$326.2312,599$325.949484
1617623640$326.25$326.26$326.22$326.264,100$325.952789
1617623700$326.251$326.28$326.251$326.281,220$325.95401
1617623760$326.25$326.25$326.25$326.25100$325.954219
1617623820$326.25$326.27$326.25$326.27950$325.955161
1617623880$326.25$326.28$326.25$326.285,841$325.960305
1617623940$326.29$326.29$326.25$326.255,191$325.964543
1617624000$326.25$326.35$325.7004$326.3412,376$325.969989
1617624060$324.80$326.34$324.49$326.346,967$325.954044
1617624120$326.34$326.34$326.30$326.3082,922$325.957195
1617624180$326.30$326.32$326.28$326.2811,000$325.958008
1617624240$326.31$326.35$326.30$326.347,468$325.964541
1617624300$326.36$326.37$326.27$326.289,801$325.970899
1617624360$326.28$326.28$326.09$326.0911,350$325.976464
1617624420$326.11$326.20$326.11$326.202,200$325.977296
1617624480$326.17$326.17$326.14$326.142,039$325.978158
1617624540$326.15$326.19$326.15$326.195,514$325.980404
1617624600$326.18$326.18$326.16$326.16567$325.980722
1617624660$326.16$326.16$326.121$326.1212,500$325.981611
1617624720$326.17$326.17$326.17$326.174,848$325.983605
1617624780$326.19$326.19$326.18$326.18600$325.983869
1617624840$326.15$326.17$326.01$326.0111,401$325.987571
1617624900$326.01$326.04$325.98$325.984,400$325.987812
1617624960$326.00$326.04$326.00$326.038,170$325.97773
1617625020$326.039$326.04$325.96$325.974,207$325.977832
1617625080$326.01$326.01$325.97$326.003,390$325.977917
1617625140$326.02$326.03$325.97$325.97585$325.977964
1617625200$325.97$325.97$325.90$325.912,920$325.977519
1617625260$325.89$325.95$325.89$325.956,300$325.976616
1617625320$326.09$326.09$326.04$326.08500$325.976752
1617625380$326.08$326.10$326.08$326.08925$325.976995
1617625440$326.09$326.12$326.09$326.112,298$325.977637
1617625500$326.11$326.12$326.08$326.081,193$325.978005
1617625560$326.12$326.14$326.111$326.111900$325.978267
1617625620$326.14$326.17$326.14$326.174,702$325.980046
1617625740$326.17$326.17$326.16$326.16644$325.980376
1617625800$326.18$326.18$326.18$326.18100$325.980458
1617625860$326.25$326.25$326.23$326.23788$325.980948
1617625920$326.25$326.26$326.201$326.2014,500$325.983222
1617625980$326.22$326.25$326.21$326.25877$325.983716
1617626040$326.29$326.29$326.29$326.29100$325.983809
1617626100$326.29$326.30$326.27$326.308,518$325.988493
1617626160$326.32$326.43$326.32$326.4017,872$325.994751
1617626220$326.43$326.549$326.43$326.548,700$326.002487
1617626280$326.58$326.76$326.58$326.735,606$326.010112
1617626340$326.73$326.92$326.73$326.898,462$326.023609
1617626400$326.93$327.08$326.93$326.9810,197$326.042319
1617626460$326.98$327.02$326.95$327.011,500$326.045529
1617626520$327.01$327.01$326.93$327.0011,427$326.064098
1617626580$327.04$327.15$327.04$327.145,800$326.074635
1617626640$327.15$327.20$327.12$327.1714,920$326.084391
1617626700$327.18$327.24$327.16$327.1712,220$326.106429
1617626760$327.20$327.26$327.15$327.1811,261$326.12584
1617626820$327.18$327.30$327.18$327.307,320$326.140058
1617626880$327.33$327.33$327.22$327.2412,388$326.161583
1617626940$327.26$327.27$327.22$327.223,860$326.168608
1617627000$327.248$327.25$324.57$327.244,293$326.17087
1617627060$327.25$327.36$327.25$327.363,847$326.178154
1617627120$327.38$327.46$327.38$327.4012,926$326.20231
1617627180$327.36$327.36$327.26$327.317,717$326.215074
1617627240$327.30$327.31$327.26$327.2927,220$326.255114
1617627300$327.30$327.35$327.24$327.3516,240$326.278729
1617627360$327.37$327.38$327.34$327.343,641$326.284311
1617627420$327.35$327.36$327.31$327.311,700$326.286988
1617627480$327.30$327.32$327.29$327.292,927$326.291675
1617627540$327.29$327.30$327.22$327.222,197$326.295044
1617627600$327.25$327.25$327.20$327.206,926$326.303624
1617627660$327.29$327.29$327.29$327.29196$326.304357
1617627720$327.22$327.22$327.21$327.21800$326.305644
1617627780$327.22$327.23$327.20$327.23621$326.306776
1617627840$327.269$327.28$327.14$327.142,156$326.309738
1617627900$327.16$327.16$327.08$327.0915,320$326.326346
1617627960$327.08$327.12$327.06$327.082,579$326.329475
1617628020$327.04$327.11$327.03$327.112,739$326.332365
1617628080$327.10$327.15$327.10$327.1524,310$326.355807
1617628140$327.15$327.16$327.14$327.1522,558$326.377716
1617628200$327.15$327.15$327.15$327.15295$326.378271
1617628320$327.23$327.25$327.20$327.223,380$326.381986
1617628380$327.219$327.22$327.20$327.221,895$326.383942
1617628440$327.21$327.211$327.21$327.211,900$326.386
1617628500$327.20$327.20$327.18$327.201,840$326.387874
1617628560$327.17$327.24$327.17$327.243,400$326.391413
1617628620$327.26$327.26$327.258$327.258620$326.392376
1617628680$327.25$327.34$327.25$327.342,600$326.395419
1617628740$327.30$327.34$327.30$327.335,400$326.401732
1617628800$327.37$327.38$327.28$327.284,529$326.40683
1617628860$327.26$327.27$327.26$327.26877$326.408039
1617628920$327.26$327.26$327.25$327.251,000$326.409166
1617628980$327.26$327.26$327.21$327.2514,041$326.422931
1617629040$327.26$327.26$327.20$327.248,362$326.431146
1617629100$327.23$327.25$327.23$327.23799$326.432024
1617629160$327.29$327.30$327.29$327.30400$326.432706
1617629220$327.22$327.29$327.22$327.2912,000$326.443528
1617629280$327.30$327.35$327.12$327.2020,722$326.461924
1617629340$327.22$327.26$327.13$327.1630,603$327.13
1617629400$327.13$327.41$327.03$327.37504,133$327.249468
1617629460$327.39$327.42$326.88$326.99153,418$327.209562
1617629520$327.01$327.35$326.945$327.10158,375$327.187035
1617629580$327.13$327.66$327.13$327.56180,584$327.23686
1617629640$327.54$327.66$327.48$327.52180,580$327.290062
1617629700$327.52$327.63$327.31$327.39161,871$327.3132
1617629760$327.39$327.44$327.18$327.38159,958$327.309893
1617629820$327.38$327.74$327.29$327.65292,949$327.343769
1617629880$327.66$327.68$327.46$327.51148,580$327.360019
1617629940$327.51$327.66$327.4408$327.55125,875$327.371103
1617630000$327.55$327.66$327.46$327.57139,821$327.382682
1617630060$327.57$327.77$327.40$327.52165,185$327.396607
1617630120$327.525$327.73$327.4975$327.68598,428$327.40419
1617630180$327.69$327.755$327.45$327.48100,962$327.411178
1617630240$327.46$327.62$327.40$327.61109,426$327.414976
1617630300$327.62$328.03$327.62$328.0281173,832$327.442214
1617630360$328.03$328.24$328.03$328.12187,722$327.484582
1617630420$328.1201$328.28$328.1201$328.25120,003$327.512053
1617630480$328.28$328.485$328.275$328.38191,723$327.561564
1617630540$328.40$328.56$328.38$328.54159,115$327.60182
1617630600$328.54$328.73$328.47$328.54231,042$327.665025
1617630660$328.52$328.63$328.4699$328.54128,685$327.694115
1617630720$328.54$328.65$328.50$328.6280,564$327.712462
1617630780$328.64$328.74$328.62$328.6869,648$327.729368
1617630840$328.67$328.67$328.43$328.50136,495$327.755937
1617630900$328.51$328.66$328.50$328.55125,415$327.780225
1617630960$328.57$328.61$328.48$328.5068,278$327.792061
1617631020$328.49$328.62$328.38$328.54107,665$327.808473
1617631080$328.54$328.56$328.46$328.5557,041$327.817291
1617631140$328.54$328.56$328.43$328.5274,534$327.828162
1617631200$328.54$328.70$328.06$328.21312,299$327.857975
1617631260$328.20$328.61$328.20$328.5261179,768$327.879381
1617631320$328.52$328.70$328.52$328.6092,809$327.8929
1617631380$328.62$328.69$328.54$328.6184,953$327.904351
1617631440$328.61$328.72$328.54$328.67107,352$327.919182
1617631500$328.68$328.69$328.51$328.559997,196$327.931221
1617631560$328.54$328.65$328.423$328.63141,597$327.946306
1617631620$328.635$328.70$328.55$328.6080,597$327.955931
1617631680$328.60$328.67$328.48$328.66150,407$327.97104
1617631740$328.68$328.955$328.67$328.85242,629$328.006046
1617631800$328.87$329.04$328.86$328.90143,617$328.027632
1617631860$328.90$328.95$328.87$328.9177,804$328.038493
1617631920$328.90$328.90$328.75$328.84195,112$328.061722
1617631980$328.85$328.88$328.76$328.8276,848$328.070605
1617632040$328.83$328.85$328.75$328.8289,051$328.080428
1617632100$328.82$329.18$328.82$329.05259,838$328.116404
1617632160$329.045$329.1615$328.94$329.13112,522$328.131596
1617632220$329.13$329.16$328.99$329.10798,207$328.14452
1617632280$329.12$329.17$329.0982$329.1649,290$328.151348
1617632340$329.15$329.22$329.05$329.1776,172$328.161637
1617632400$329.19$329.39$329.1501$329.34127,018$328.180425
1617632460$329.345$329.43$329.24$329.41124,465$328.199782
1617632520$329.42$329.507$329.36$329.49136,404$328.222179
1617632580$329.50$329.50$329.21$329.25192,658$328.249272
1617632640$329.27$329.36$329.23$329.3467,047$328.258091
1617632700$329.35$329.45$329.29$329.3385,695$328.26992
1617632760$329.33$329.36$329.27$329.33561,950$328.27801
1617632820$329.34$329.38$329.2718$329.28553,730$328.285
1617632880$329.29$329.51$329.26$329.46563,980$328.293779
1617632940$329.46$329.46$329.36$329.4254,025$328.301099
1617633000$329.44$329.50$329.3803$329.5051,934$328.308206
1617633060$329.50$329.69$329.495$329.63228,733$328.343039
1617633120$329.63$329.69$329.59$329.6868,692$328.353328
1617633180$329.689$329.7095$329.61$329.6587,616$328.366529
1617633240$329.64$329.66$329.60$329.650142,444$328.372713
1617633300$329.655$329.75$329.57$329.57100,982$328.387685
1617633360$329.59$329.61$329.54$329.5760,699$328.395801
1617633420$329.57$329.66$329.55$329.6665,774$328.404638
1617633480$329.66$329.683$329.62$329.680973,339$328.41476
1617633540$329.69$329.865$329.69$329.818184,748$328.427578
1617633600$329.83$329.9401$329.73$329.82113,942$328.445161
1617633660$329.811$329.90$329.78$329.891361,195$328.454284
1617633720$329.90$329.92$329.69$329.74599,034$328.468144
1617633780$329.73$329.935$329.68$329.93531,794$328.472591
1617633840$329.91$329.95$329.87$329.9287,109$328.485759
1617633900$329.93$330.00$329.93$329.9587,405$328.499322
1617633960$329.93$329.95$329.84$329.9250,495$328.506727
1617634020$329.91$329.935$329.77$329.7746,829$328.513158
1617634080$329.79$329.84$329.745$329.829939,023$328.518362
1617634140$329.83$329.91$329.83$329.9140,058$328.523914
1617634200$329.904$329.904$329.81$329.8151,101$328.530881
1617634260$329.801$329.82$329.63$329.6771,241$328.539466
1617634320$329.67$329.78$329.62$329.66153,038$328.557603
1617634380$329.655$329.75$329.64$329.68574,229$328.565839
1617634440$329.68$329.72$329.56$329.5768,221$328.573059
1617634500$329.56$329.59$329.51$329.5569,436$328.579565
1617634560$329.55$329.7093$329.531$329.709355,418$328.585082
1617634620$329.71$329.76$329.59$329.6072,267$328.592451
1617634680$329.60$329.63$329.37$329.388260,520$328.597634
1617634740$329.389$329.49$329.36$329.44592,795$328.604911
1617634800$329.485$329.56$329.30$329.3565,758$328.610012
1617634860$329.36$329.36$329.26$329.318247,057$328.613054
1617634920$329.31$329.4299$329.31$329.3753,952$328.616808
1617634980$329.36$329.48$329.2993$329.4632,378$328.619062
1617635040$329.47$329.59$329.41$329.56539,491$328.622286
1617635100$329.57$329.63$329.46$329.4947,758$328.626288
1617635160$329.48$329.63$329.45$329.6324,624$328.628376
1617635220$329.6135$329.66$329.45$329.5228,493$328.630782
1617635280$329.52$329.55$329.36$329.4850,115$328.634509
1617635340$329.49$329.54$329.44$329.4928,619$328.636772
1617635400$329.49$329.73$329.49$329.7352,615$328.641647
1617635460$329.73$329.77$329.53$329.5627,667$328.644154
1617635520$329.55$329.61$329.47$329.6028,379$328.646449
1617635580$329.60$329.68$329.5884$329.620130,561$328.649204
1617635640$329.64$329.73$329.535$329.677231,057$328.651902
1617635700$329.68$329.80$329.595$329.627932,731$328.65495
1617635760$329.63$329.77$329.59$329.710129,074$328.657609
1617635820$329.715$329.88$329.69$329.8743,086$328.662032
1617635880$329.8599$329.9101$329.70$329.72326,066$328.664687
1617635940$329.76$329.8215$329.70$329.7222,143$328.666838
1617636000$329.7699$329.8272$329.725$329.75527,604$328.669547
1617636060$329.75$329.80$329.65$329.7926,137$328.671982
1617636120$329.79$329.79$329.63$329.64925,169$328.674278
1617636180$329.66$329.76$329.66$329.72924,268$328.676507
1617636240$329.74$329.80$329.67$329.6914,303$328.67784
1617636300$329.67$329.7596$329.67$329.7220,814$328.679724
1617636360$329.72$329.8194$329.66$329.7824,556$328.681963
1617636420$329.79$329.84$329.765$329.829923,192$328.6842
1617636480$329.825$329.8345$329.71$329.7230,437$328.68702
1617636540$329.73$329.76$329.6999$329.70519,692$328.688801
1617636600$329.69$329.705$329.59$329.7031,487$328.691466
1617636660$329.7001$329.88$329.69$329.8752,688$328.696451
1617636720$329.88$330.20$329.88$330.145219,609$328.721349
1617636780$330.135$330.15$330.07$330.0782,310$328.730998
1617636840$330.07$330.195$330.03$330.1763,280$328.738468
1617636900$330.16$330.24$330.12$330.1958,473$328.745511
1617636960$330.19$330.435$330.17$330.43123,919$328.761562
1617637020$330.42$330.48$330.36$330.42584,470$328.773016
1617637080$330.42$330.46$330.34$330.43109,513$328.787523
1617637140$330.42$330.46$330.36$330.3842,295$328.793125
1617637200$330.37$330.4699$330.365$330.4079,991$328.803576
1617637260$330.40$330.45$330.3582$330.3844,258$328.809217
1617637320$330.38$330.41$330.28$330.2889,370$328.820046
1617637380$330.29$330.30$330.21$330.2866,250$328.827584
1617637440$330.28$330.295$330.1701$330.2135,037$328.831479
1617637500$330.2093$330.249$330.14$330.1549,390$328.836716
1617637560$330.16$330.16$330.07$330.1249,881$328.841656
1617637620$330.13$330.17$330.05$330.1665,990$328.848231
1617637680$330.17$330.25$330.17$330.2277,839$328.856469
1617637740$330.225$330.25$330.11$330.1250,493$328.86168
1617637800$330.12$330.16$330.07$330.0856,761$328.867102
1617637860$330.08$330.11$330.011$330.04550,644$328.871767
1617637920$330.05$330.12$330.02$330.10536,880$328.875108
1617637980$330.11$330.20$330.10$330.1936,958$328.878674
1617638040$330.1824$330.19$330.1397$330.1458,327$328.884315
1617638100$330.15$330.2087$330.08$330.084431,328$328.887353
1617638160$330.10$330.19$330.10$330.1839,290$328.89105
1617638220$330.18$330.30$330.18$330.2944,539$328.895642
1617638280$330.29$330.29$329.97$330.029212,792$328.915516
1617638340$330.03$330.08$330.03$330.0528,246$328.917894
1617638400$330.06$330.28$330.06$330.2738,740$328.921418
1617638460$330.26$330.31$330.241$330.2755,341$328.926894
1617638520$330.25$330.285$330.22$330.2338,003$328.930568
1617638580$330.235$330.27$330.18$330.2028,201$328.93325
1617638640$330.19$330.28$330.16$330.2622,007$328.935329
1617638700$330.27$330.28$330.2182$330.2347,497$328.939884
1617638760$330.23$330.24$330.13$330.2123,985$328.94205
1617638820$330.21$330.33$330.21$330.3322,737$328.944216
1617638880$330.34$330.34$330.17$330.1825,970$328.946671
1617638940$330.175$330.25$330.15$330.2218,202$328.948349
1617639000$330.23$330.305$330.23$330.2424,718$328.950678
1617639060$330.2599$330.275$330.21$330.2716,915$328.952236
1617639120$330.27$330.30$330.26$330.2835,675$328.955646
1617639180$330.28$330.30$330.25$330.260153,521$328.960721
1617639240$330.27$330.36$330.26$330.33589,060$328.9693
1617639300$330.33$330.36$330.22$330.26530,367$328.972118
1617639360$330.275$330.31$330.23$330.3134,126$328.975275
1617639420$330.34$330.40$330.31$330.390154,267$328.980521
1617639480$330.41$330.42$330.365$330.4166,696$328.987089
1617639540$330.42$330.62$330.39$330.5518105,129$328.998169
1617639600$330.535$330.8199$330.535$330.75163,174$329.017573
1617639660$330.75$330.7701$330.6775$330.6848,756$329.023254
1617639720$330.67$330.68$330.60$330.6446,047$329.028365
1617639780$330.67$330.695$330.61$330.6756,038$329.034519
1617639840$330.68$330.699$330.65$330.6820,670$329.036814
1617639900$330.69$330.79$330.69$330.7431,961$329.040507
1617639960$330.745$330.76$330.69$330.7568,802$329.048322
1617640020$330.76$330.81$330.69$330.69100,900$329.05986
1617640080$330.69$330.70$330.63$330.6854,001$329.065514
1617640140$330.68$330.72$330.66$330.66122,182$329.067903
1617640200$330.68$330.86$330.68$330.8253,446$329.073952
1617640260$330.822$330.86$330.77$330.778239,484$329.078486
1617640320$330.77$330.81$330.76$330.798223,926$329.08118
1617640380$330.7982$330.85$330.77$330.8572,932$329.089542
1617640440$330.86$330.91$330.845$330.9156,326$329.096124
1617640500$330.91$330.95$330.85$330.870357,665$329.102873
1617640560$330.87$331.00$330.84$330.9883,704$329.112804
1617640620$330.99$331.02$330.89$330.91582,679$329.122634
1617640680$330.93$330.9312$330.83$330.8772119,672$329.136128
1617640740$330.87$330.89$330.82$330.830184,527$329.145384
1617640800$330.83$330.94$330.83$330.9349,088$329.150882
1617640860$330.935$330.935$330.83$330.8547,738$329.156121
1617640920$330.845$330.89$330.83$330.84236,305$329.160066
1617640980$330.85$330.889$330.76$330.7841,377$329.164335
1617641040$330.7782$330.87$330.7782$330.8529,219$329.167384
1617641100$330.86$330.89$330.79$330.8346,882$329.172292
1617641160$330.8382$330.92$330.825$330.9047,129$329.177314
1617641220$330.90$330.95$330.88$330.9137,050$329.181357
1617641280$330.92$330.9499$330.8912$330.91523,794$329.183908
1617641340$330.9281$330.9281$330.86$330.8821,969$329.186244
1617641400$330.87$330.89$330.85$330.879834,787$329.189862
1617641460$330.88$330.93$330.8482$330.859938,218$329.193883
1617641520$330.86$330.865$330.79$330.8332,467$329.197167
1617641580$330.835$330.835$330.695$330.698258,837$329.202833
1617641640$330.695$330.695$330.62$330.6351,928$329.207479
1617641700$330.63$330.68$330.591$330.59128,228$329.209966
1617641760$330.6099$330.6182$330.53$330.5855,108$329.214534
1617641820$330.63$330.67$330.62$330.62225,936$329.216787
1617641880$330.65$330.75$330.65$330.7221,065$329.218737
1617641940$330.7318$330.79$330.71$330.7651,394$329.223435
1617642000$330.77$330.80$330.715$330.7631,773$329.226386
1617642060$330.765$330.86$330.76$330.82540,569$329.230308
1617642120$330.83$330.879$330.81$330.8224,178$329.232669
1617642180$330.825$330.87$330.78$330.8524,513$329.23503
1617642240$330.8502$330.8982$330.82$330.8521,214$329.237107
1617642300$330.85$330.90$330.79$330.8021,357$329.239166
1617642360$330.83$330.89$330.825$330.86525,615$329.241668
1617642420$330.86$330.91$330.83$330.9126,717$329.244277
1617642480$330.9082$330.975$330.87$330.92550,801$329.249386
1617642540$330.929$330.9499$330.88$330.8830,201$329.252374
1617642600$330.8801$330.91$330.87$330.880132,753$329.255566
1617642660$330.88$330.905$330.8496$330.9029,263$329.258388
1617642720$330.8909$330.93$330.84$330.88545,984$329.262797
1617642780$330.90$330.93$330.88$330.8922,500$329.26498
1617642840$330.89$330.91$330.875$330.89542,717$329.269094
1617642900$330.89$330.95$330.74$330.805116,913$329.279862
1617642960$330.84$330.88$330.80$330.8339,135$329.283417
1617643020$330.84$330.93$330.84$330.9328,680$329.286106
1617643080$330.93$331.12$330.90$331.1287,382$329.29529
1617643140$331.12$331.21$331.11$331.17398,013$329.305845
1617643200$331.16$331.20$331.14$331.16106,098$329.317173
1617643260$331.155$331.18$331.09$331.1133,008$329.320638
1617643320$331.1186$331.16$331.07$331.09551,233$329.325868
1617643380$331.09$331.095$331.05$331.06565,923$329.332435
1617643440$331.0676$331.0676$330.96$330.989234,477$329.335719
1617643500$330.98$331.07$330.955$331.039966,800$329.342094
1617643560$331.04$331.13$331.04$331.0932,261$329.345295
1617643620$331.09$331.1099$331.03$331.0522,328$329.347487
1617643680$331.0501$331.12$330.96$330.9862,352$329.353471
1617643740$330.975$331.04$330.95$331.0236,880$329.356899
1617643800$331.04$331.11$331.00$331.0953,726$329.362024
1617643860$331.10$331.16$331.05$331.0653,340$329.367149
1617643920$331.06$331.085$331.01$331.08528,582$329.369827
1617643980$331.08$331.08$331.00$331.0443,394$329.373858
1617644040$331.02$331.04$330.99$331.0320,780$329.375743
1617644100$331.04$331.0613$331.02$331.0320,646$329.37765
1617644160$331.03$331.045$331.00$331.0053,655$329.382548
1617644220$331.00$331.11$331.00$331.1131,325$329.385404
1617644280$331.11$331.11$331.06$331.06561,832$329.39117
1617644340$331.05$331.085$330.90$330.9054,014$329.395997
1617644400$330.91$330.9281$330.83$330.8653,998$329.400335
1617644460$330.86$330.92$330.83$330.9132,424$329.402934
1617644520$330.90$331.10$330.90$331.07542,639$329.406713
1617644580$331.08$331.11$331.005$331.0834,490$329.40982
1617644640$331.07$331.0959$330.99$330.998216,722$329.411303
1617644700$331.00$331.04$330.89$331.0121,403$329.413111
1617644760$331.02$331.09$331.02$331.07815,164$329.41446
1617644820$331.06$331.09$331.02$331.0828,356$329.416983
1617644880$331.09$331.0982$331.025$331.0533,414$329.419937
1617644940$331.0499$331.085$331.03$331.0821,438$329.421831
1617645000$331.09$331.095$331.05$331.0725,604$329.424109
1617645060$331.08$331.25$331.055$331.22554,775$329.429276
1617645120$331.2214$331.2301$331.16$331.2150,565$329.434038
1617645180$331.2199$331.3072$331.21$331.3053,318$329.439257
1617645240$331.31$331.34$331.25$331.3350,664$329.444234
1617645300$331.3301$331.42$331.33$331.3779,662$329.45241
1617645360$331.37$331.48$331.361$331.45113,954$329.464184
1617645420$331.45$331.47$331.41$331.4646,117$329.468991
1617645480$331.455$331.49$331.43$331.4449,603$329.474164
1617645540$331.43$331.47$331.4013$331.4655,374$329.479859
1617645600$331.46$331.68$331.46$331.58138,537$329.494897
1617645660$331.59$331.59$331.44$331.480164,294$329.501574
1617645720$331.48$331.59$331.48$331.5830,413$329.504767
1617645780$331.58$331.58$331.48$331.5317,692$329.5066
1617645840$331.54$331.54$331.49$331.5117,432$329.508403
1617645900$331.49$331.565$331.4899$331.55913,495$329.509814
1617645960$331.56$331.59$331.55$331.5714,453$329.511348
1617646020$331.575$331.6099$331.55$331.60521,535$329.51363
1617646080$331.609$331.64$331.57$331.5920,682$329.515844
1617646140$331.58$331.66$331.575$331.610130,722$329.519164
1617646200$331.62$331.64$331.53$331.5463,793$329.525917
1617646260$331.54$331.57$331.52$331.5338,242$329.529857
1617646320$331.52$331.60$331.52$331.5854,149$329.535435
1617646380$331.58$331.64$331.5585$331.5735,937$329.539211
1617646440$331.575$331.5882$331.555$331.5722,426$329.541508
1617646500$331.57$331.575$331.53$331.5339,707$329.5456
1617646560$331.53$331.53$331.48$331.512453,349$329.55085
1617646620$331.511$331.53$331.49$331.5335,068$329.554314
1617646680$331.52$331.58$331.515$331.5529,240$329.557249
1617646740$331.55$331.55$331.44$331.46555,997$329.562686
1617646800$331.475$331.5084$331.37$331.3844,898$329.56685
1617646860$331.38$331.45$331.3418$331.4541,851$329.570679
1617646920$331.455$331.48$331.41$331.47124,697$329.573
1617646980$331.47$331.509$331.445$331.44516,585$329.574564
1617647040$331.44$331.44$331.38$331.397516,286$329.576046
1617647100$331.40$331.435$331.36$331.4020,703$329.577927
1617647160$331.40$331.41$331.33$331.3836,996$329.58123
1617647220$331.39$331.39$331.29$331.3526,265$329.58352
1617647280$331.35$331.423$331.31$331.4118,351$329.585163
1617647340$331.41$331.46$331.36$331.3834,737$329.588362
1617647400$331.38$331.46$331.37$331.4417,733$329.589883
1617647460$331.4402$331.4998$331.41$331.47540,688$329.593639
1617647520$331.475$331.56$331.47$331.5453,230$329.598706
1617647580$331.55$331.59$331.54$331.5834,638$329.60205
1617647640$331.58$331.585$331.53$331.5328,927$329.604847
1617647700$331.53$331.53$331.43$331.5234,592$329.608031
1617647760$331.53$331.60$331.53$331.55560,439$329.613824
1617647820$331.555$331.60$331.55$331.56152,643$329.618874
1617647880$331.571$331.60$331.55$331.56541,508$329.622817
1617647940$331.57$331.625$331.553$331.62543,801$329.627005
1617648000$331.63$331.84$331.54$331.56193,106$329.64658
1617648060$331.54$331.61$331.45$331.5872,919$329.653121
1617648120$331.58$331.71$331.58$331.590137,740$329.656719
1617648180$331.61$331.63$331.555$331.5714,796$329.658082
1617648240$331.59$331.60$331.42$331.5388,027$329.665831
1617648300$331.54$331.555$331.3603$331.360355,083$329.670483
1617648360$331.37$331.4115$331.34$331.3749,377$329.683948
1617648420$331.39$331.46$331.36$331.4341,201$329.677874
1617648480$331.45$331.57$331.4319$331.5437,781$329.68113
1617648540$331.53$331.53$331.4607$331.4720,450$329.682886
1617648600$331.49$331.59$331.40$331.4642,241$329.68645
1617648660$331.46$331.48$331.37$331.4142,166$329.689888
1617648720$331.43$331.455$331.37$331.3738,374$329.692958
1617648780$331.38$331.4693$331.37$331.4228,038$329.695233
1617648840$331.40$331.46$331.36$331.4134,269$329.69799
1617648900$331.42$331.51$331.415$331.5139,944$329.701287
1617648960$331.51$331.52$331.46$331.4851,308$329.705573
1617649020$331.48$331.50$331.40$331.43116,980$329.714844
1617649080$331.435$331.47$331.42$331.43515,261$329.716056
1617649140$331.435$331.4699$331.38$331.4412,347$329.717033
1617649200$331.44$331.52$331.375$331.4137,803$329.720057
1617649260$331.4002$331.43$331.15$331.1784,691$329.726099
1617649320$331.1682$331.20$330.99$331.1679,893$329.731099
1617649380$331.1591$331.195$331.05$331.058246,601$329.73414
1617649440$331.06$331.13$331.00$331.03955,961$329.737508
1617649500$331.035$331.07$330.87$330.92109,826$329.74363
1617649560$330.92$330.99$330.7806$330.8963,692$329.746919
1617649620$330.89$331.04$330.8686$331.03795,981$329.752162
1617649680$331.04$331.05$330.97$331.02572,704$329.75629
1617649740$331.01$331.03$330.95$330.9969,133$329.760103
1617649800$330.97$331.0101$330.945$330.98569,589$329.7639
1617649860$330.98$331.14$330.96$331.1456,541$329.767206
1617649920$331.135$331.14$331.05$331.0529,860$329.768951
1617649980$331.04$331.09$331.02$331.078221,031$329.770141
1617650040$331.07$331.13$331.06$331.101630,165$329.771917
1617650100$331.12$331.14$331.03$331.1132,639$329.773805
1617650160$331.11$331.188$331.07$331.18834,395$329.775847
1617650220$331.18$331.26$331.165$331.19965,459$329.779978
1617650280$331.19$331.35$331.16$331.30546,242$329.783051
1617650340$331.315$331.41$331.29$331.4149,171$329.786445
1617650400$331.41$331.48$331.36$331.4567,706$329.791318
1617650460$331.44$331.48$331.41$331.44543,492$329.794477
1617650520$331.455$331.49$331.419$331.43536,345$329.79711
1617650580$331.4382$331.4382$331.28$331.311672,536$329.802012
1617650640$331.315$331.3721$331.20$331.2126,700$329.803715
1617650700$331.22$331.22$331.01$331.0365,107$329.807421
1617650760$331.01$331.015$330.87$330.9392,824$329.811928
1617650820$330.94$331.045$330.93$331.03105,325$329.817333
1617650880$331.03$331.11$330.94$330.9594,504$329.822361
1617650940$330.9501$331.04$330.925$330.9759,034$329.825032
1617651000$330.98$331.00$330.73$330.81124,705$329.83026
1617651060$330.8099$330.815$330.62$330.64195,698$329.837564
1617651120$330.64$330.81$330.62$330.74142,863$329.842644
1617651180$330.74$330.85$330.70$330.8075,761$329.845602
1617651240$330.80$330.84$330.73$330.73101,699$329.849611
1617651300$330.73$330.88$330.72$330.88128,364$329.854542
1617651360$330.86$330.979$330.78$330.9499,702$329.858928
1617651420$330.96$331.03$330.89$330.96573,696$329.862231
1617651480$330.965$331.07$330.87$331.0175,084$329.865702
1617651540$331.00$331.13$330.99$331.0767,285$329.868979
1617651600$331.0718$331.11$330.95$330.98582,145$329.872794
1617651660$330.98$331.00$330.73$330.75125,428$329.877778
1617651720$330.75$330.84$330.70$330.7795,908$329.881195
1617651780$330.775$330.99$330.76$330.8687,977$329.884707
1617651840$330.875$331.00$330.87$330.92106,002$329.889218
1617651900$330.92$330.97$330.80$330.95113,748$329.893693
1617651960$330.99$331.12$330.96$331.11113,428$329.898761
1617652020$331.10$331.30$331.07$331.285148,054$329.906321
1617652080$331.29$331.49$331.25$331.375280,828$329.922418
1617652140$331.37$331.37$331.18$331.19197,499$329.932623
1617652200$331.18$331.33$330.74$330.97532,034$329.954275
1617652260$330.97$331.225$330.97$331.21335,961$329.968813
1617652320$331.20$331.265$331.10$331.21161,750$329.976071
1617652380$331.22$331.48$331.22$331.44240,166$329.988602
1617652440$331.42$331.60$331.37$331.49377,764$330.008687
1617652500$331.51$331.54$331.2982$331.42275,097$330.022447
1617652560$331.42$331.43$331.265$331.265174,377$330.030796
1617652620$331.27$331.369$331.2299$331.33171,575$330.038546
1617652680$331.34$331.34$331.02$331.03360,670$330.052307
1617652740$331.02$331.35$331.00$331.08719,931$330.07947
1617652800$331.07$331.07$331.05$331.05518,153$330.098835
1617652860$331.12$331.23$331.05$331.21428,478$330.109393
1617652920$331.20$331.22$331.08$331.0961,324$330.097883
1617652980$331.09$331.10$331.00$331.0464,581$330.099471
1617653040$331.03$331.08$331.01$331.0132,517$330.100271
1617653100$331.02$331.06$330.90$330.9035,723$330.101052
1617653160$330.90$330.97$330.88$330.9035,245$330.101808
1617653220$331.05$331.05$330.89$331.01774,497$330.120036
1617653280$331.02$331.02$330.97$330.9715,176$330.120377
1617653340$330.97$331.06$330.95$331.0623,581$330.12089
1617653400$331.08$331.1779$331.00$331.1779146,845$330.124579
1617653460$331.04$331.07$330.99$331.0311,588$330.124838
1617653520$331.02$331.06$331.01$331.01111,680$330.127299
1617653580$331.06$331.10$330.91$330.939,717$330.127525
1617653640$330.92$330.98$330.90$330.957,958$330.127687
1617653700$330.95$331.05$330.95$331.052,512$330.127746
1617653760$331.02$331.02$331.02$331.02100$330.127753
1617653820$331.01$331.04$331.01$331.031,785$330.096372
1617653880$331.02$331.05$331.02$331.0552,816$330.097624
1617653940$331.02$331.05$331.02$331.041,055$330.097658
1617654000$331.05$331.07$331.05$331.074,636$330.097783
1617654060$331.06$331.11$331.06$331.0712,656$330.098095
1617654120$331.06$331.07$331.05$331.071,030$330.098133
1617654180$331.07$331.07$331.05$331.07498$330.098145
1617654240$331.08$331.09$331.07$331.094,116$330.098247
1617654300$331.09$331.10$331.09$331.092,300$330.098304
1617654360$331.09$331.09$331.03$331.053,401$330.09839
1617654480$331.06$331.10$331.06$331.1014,250$330.098743
1617654540$331.10$331.10$331.02$331.022,450$330.098805
1617654600$331.03$331.20$331.02$331.1613,951$330.09917
1617654660$331.15$331.20$331.13$331.133,700$330.099276
1617654720$331.16$331.23$331.16$331.239,340$330.096585
1617654780$331.21$331.24$331.20$331.245,399$330.096739
1617654840$331.24$331.33$331.22$331.334,864$330.096895
1617654900$331.30$331.36$331.30$331.362,476$330.096972
1617654960$331.36$331.40$331.34$331.4011,099$330.097326
1617655020$331.39$331.41$331.39$331.412,301$330.097406
1617655080$331.41$331.47$331.38$331.47638$330.09744
1617655140$331.46$331.46$331.40$331.403,800$330.097572
1617655200$331.40$331.40$331.32$331.361,701$330.101185
1617655260$331.35$331.35$331.33$331.334,000$330.101308
1617655320$331.34$331.34$331.33$331.33520$330.101328
1617655380$331.34$331.39$331.34$331.39800$330.101361
1617655440$331.42$331.42$331.38$331.392,504$330.101441
1617655560$331.40$331.43$331.40$331.403,602$330.101567
1617655620$331.42$331.43$331.42$331.431,100$330.096392
1617655680$331.44$331.50$331.44$331.5010,650$330.096759
1617655740$331.51$331.53$331.49$331.538,400$330.097061
1617655800$331.51$331.51$331.45$331.474,601$330.097221
1617655860$331.47$331.47$331.47$331.47200$330.097229
1617655920$331.43$331.43$331.42$331.432,037$330.097299
1617655980$331.46$331.46$331.46$331.46322$330.097311
1617656040$331.05$331.51$331.05$331.5115,650$330.097685
1617656160$331.43$331.43$331.40$331.411,200$330.097728
1617656220$331.46$331.46$331.46$331.461,000$330.097763
1617656280$331.45$331.45$331.45$331.452,000$330.097835
1617656340$331.48$331.48$331.47$331.47568$330.097856
1617656400$331.40$331.44$331.40$331.44628$330.097877
1617656520$331.40$331.41$331.39$331.391,600$330.096366
1617656580$331.37$331.371$331.37$331.375,980$330.096553
1617656760$331.05$331.05$331.05$331.0513,762$330.096877
1617656880$331.37$331.37$331.37$331.37200$330.096888
1617657000$331.38$331.43$331.38$331.38724$330.096914
1617657180$331.38$331.38$331.38$331.38102$330.096922
1617657240$331.38$331.38$331.05$331.05133,065$330.100052
1617657420$331.40$331.40$331.40$331.40100$330.096369
1617657480$331.35$331.35$331.35$331.35989$330.096401
1617657780$331.40$331.40$331.40$331.40650$330.096432
1617657960$331.43$331.43$331.43$331.43100$330.096437
1617658080$331.40$331.40$331.40$331.40400$330.096451
1617658140$331.40$331.40$331.40$331.40700$330.096473
1617658200$331.35$331.35$331.33$331.33400$330.096487
1617658260$331.32$331.32$331.32$331.32699$330.096509
1617658320$331.33$331.33$331.33$331.33100$330.09637
1617658440$331.40$331.40$331.40$331.40400$330.096385
1617658500$331.31$331.31$331.31$331.31100$330.096388
1617658740$331.33$331.33$331.31$331.31284$330.096397
1617658800$331.05$331.05$331.05$331.051,923$330.096442
1617658860$331.35$331.40$331.35$331.401,165$330.096481
1617658980$331.40$331.40$331.40$331.40200$330.096487
1617659040$331.40$331.40$331.40$331.40100$330.096491
1617659220$331.35$331.35$331.35$331.35441$330.096381
1617659280$331.34$331.34$331.34$331.34443$330.0964
1617659460$331.35$331.35$331.35$331.35100$330.096403
1617659520$331.37$331.37$331.37$331.37600$330.096422
1617659580$331.37$331.37$331.37$331.37300$330.096431
1617659700$331.40$331.40$331.40$331.40400$330.096447
1617659820$331.43$331.47$331.43$331.472,279$330.096528
1617659940$331.42$331.51$331.39$331.395,369$330.096725
1617660000$331.60$331.65$331.60$331.652,644$330.096844
1617660060$331.66$331.67$331.54$331.574,649$330.097021
1617660120$331.59$331.59$331.59$331.59400$330.096377
1617660180$331.59$331.64$331.58$331.621,977$330.096452
1617660240$331.58$331.58$331.57$331.571,100$330.096496
1617660300$331.57$331.57$331.57$331.57100$330.0965
1617660360$331.58$331.58$331.55$331.58816$330.096533
1617660480$331.58$331.58$331.55$331.55688$330.096568
1617660540$331.51$331.51$331.50$331.50700$330.096594
1617660600$331.58$331.58$331.54$331.54850$330.096627
1617660660$331.58$331.58$331.58$331.58110$330.096634
1617660720$331.57$331.58$331.57$331.572,100$330.096712
1617660900$331.52$331.52$331.52$331.52450$330.096727
1617660960$331.50$331.50$331.49$331.49482$330.096745
1617661080$331.52$331.59$331.52$331.584,033$330.096517
1617661140$331.56$331.56$331.56$331.56153$330.096522
1617661200$331.50$331.50$331.36$331.382,874$330.096623
1617661260$331.42$331.43$331.42$331.42700$330.096646
1617661320$331.40$331.42$331.40$331.42450$330.09666
1617661440$331.48$331.48$331.4401$331.4401560$330.096679
1617661560$331.39$331.4499$331.38$331.44991,650$330.096735
1617661620$331.49$331.54$331.49$331.54600$330.096755
1617661680$331.53$331.53$331.53$331.53150$330.096761
1617661740$331.51$331.51$331.51$331.51100$330.096769
1617661800$331.50$331.50$331.50$331.50100$330.096772
1617661860$331.50$331.50$331.50$331.50100$330.096776
1617662040$331.49$331.49$331.49$331.49100$330.096369
1617662220$331.56$331.58$331.56$331.584,519$330.096535
1617662280$331.55$331.55$331.55$331.551,000$330.096571
1617662340$331.56$331.58$331.56$331.58700$330.096596
1617662400$331.58$331.58$331.58$331.581,000$330.096635
1617662460$331.56$331.59$331.56$331.594,658$330.096804
1617662520$331.60$331.69$331.58$331.696,388$330.097063
1617662580$331.70$331.76$331.70$331.745,930$330.097317
1617662640$331.75$331.77$331.75$331.77850$330.097351
1617662700$331.75$331.82$331.75$331.824,150$330.097542
1617662760$331.83$331.97$331.83$331.902,720$330.097679
1617662820$331.87$331.89$331.81$331.814,700$330.096374
1617662880$331.82$331.92$331.82$331.906,900$330.096676
1617662940$331.88$331.88$331.88$331.88300$330.096691
1617663000$331.85$331.85$331.80$331.802,300$330.096795
1617663060$331.71$331.73$331.70$331.73500$330.09682
1617663120$331.73$331.73$331.73$331.73199$330.096829
1617663180$331.74$331.74$331.74$331.74199$330.096836
1617663240$331.75$331.75$331.75$331.75100$330.096841
1617663300$331.70$331.76$331.69$331.762,350$330.096935
1617663360$331.78$331.80$331.78$331.801,100$330.09698
1617663420$331.80$331.82$331.77$331.80800$330.097018
1617663480$331.82$331.83$331.82$331.832,615$330.097135
1617663540$331.80$331.80$331.80$331.802,600$330.097244
1617663600$331.85$331.91$331.85$331.913,120$330.097392
1617663660$331.85$331.85$331.81$331.811,000$330.097434
1617663720$331.80$331.86$331.80$331.86430$330.096376
1617663780$331.86$331.94$331.86$331.922,350$330.096486
1617663840$331.95$331.96$331.93$331.931,100$330.096544
1617663900$331.95$331.95$331.91$331.922,200$330.096642
1617663960$331.91$331.91$331.91$331.91100$330.096647
1617664020$331.94$331.94$331.94$331.94100$330.096652
1617664140$331.91$331.91$331.91$331.91100$330.096661
1617664260$331.9001$331.9001$331.9001$331.9001100$330.096685
1617664320$331.88$331.88$331.85$331.86794$330.096731
1617664380$331.86$331.86$331.85$331.85290$330.096745
1617664440$331.82$331.82$331.82$331.82100$330.096751
1617664500$331.84$331.84$331.84$331.84100$330.096755
1617664560$331.93$331.93$331.92$331.921,230$330.096811
1617664620$331.90$331.93$331.90$331.93300$330.096374
1617664680$331.94$331.94$331.89$331.911,974$330.096463
1617664740$331.92$331.92$331.92$331.92100$330.09647
1617664800$331.94$331.94$331.94$331.94400$330.09649
1617664860$331.88$331.93$331.88$331.931,225$330.096547
1617664920$331.89$331.89$331.89$331.89127$330.096556
1617664980$331.94$332.00$331.94$331.991,590$330.096656
1617665040$332.00$332.00$331.99$332.00450$330.096681
1617665100$331.99$331.99$331.99$331.991,000$330.096729
1617665160$331.99$332.02$331.99$332.021,150$330.096789
1617665280$331.97$332.00$331.97$331.981,336$330.096861
1617665400$331.96$331.96$331.83$331.831,100$330.096913
1617665460$331.92$331.92$331.92$331.92100$330.09692
1617665520$331.90$331.90$331.90$331.90200$330.096379
1617665580$331.90$331.90$331.90$331.90350$330.096396
1617665640$331.90$331.90$331.90$331.90395$330.096414
1617665700$331.92$331.92$331.92$331.92300$330.09643
1617665760$331.91$331.91$331.89$331.891,650$330.096507
1617665820$331.86$331.88$331.83$331.882,600$330.096622
1617665880$331.85$331.85$331.85$331.85100$330.096627
1617665940$331.86$331.90$331.86$331.901,100$330.096676
1617666060$331.87$331.87$331.87$331.87100$330.096687
1617666120$331.87$331.87$331.82$331.82520$330.096716
1617666180$331.84$331.84$331.84$331.84198$330.096728
1617666240$331.86$331.86$331.85$331.85341$330.096744
1617666360$331.88$331.88$331.88$331.88100$330.096753
1617666420$331.88$331.89$331.88$331.89435$330.096366
1617666480$331.83$331.83$331.80$331.801,800$330.096462
1617666540$331.80$331.80$331.75$331.801,350$330.096523
1617666600$331.78$331.80$331.78$331.80499$330.096544
1617666660$331.81$331.81$331.81$331.81300$330.096561
1617666720$331.82$331.82$331.82$331.82100$330.096566
1617666780$331.85$331.90$331.85$331.902,050$330.096656
1617666840$331.91$331.95$331.91$331.921,633$330.096736
1617666900$331.92$331.92$331.90$331.90200$330.096757
1617666960$331.82$331.85$331.81$331.842,320$330.096863
1617667020$331.87$331.87$331.84$331.862,296$330.096972
1617667080$331.85$331.86$331.85$331.862,300$330.097078
1617667140$331.86$331.88$331.82$331.885,671$330.097331