QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 6, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617696840$329.90$329.90$329.77$329.801,150$329.810848
1617696900$329.75$329.75$329.69$329.691,600$329.77374
1617696960$329.72$329.84$329.72$329.84850$329.782751
1617697020$329.76$329.76$329.76$329.76100$329.782092
1617697080$329.85$329.86$329.82$329.861,028$329.792842
1617697140$329.87$329.91$329.86$329.902,100$329.820383
1617697200$329.95$329.95$329.95$329.95100$329.822185
1617697260$329.99$329.99$329.99$329.99399$329.833474
1617697320$330.03$330.03$330.00$330.00200$329.839055
1617697380$329.95$329.95$329.95$329.95200$329.842916
1617697440$329.89$329.89$329.89$329.89300$329.844546
1617697500$329.85$329.88$329.81$329.813,850$329.8482
1617697560$329.81$329.81$329.81$329.81500$329.846758
1617697620$329.86$329.86$329.85$329.85500$329.846948
1617697680$329.93$330.01$329.93$329.984,949$329.873362
1617697740$330.09$330.09$330.05$330.051,000$329.883981
1617697800$330.09$330.14$330.08$330.144,637$329.925231
1617697860$330.20$330.20$330.15$330.152,500$329.950866
1617697920$330.30$330.30$330.30$330.30500$329.959905
1617697980$330.35$330.36$330.32$330.343,450$330.003646
1617698100$330.36$330.37$330.36$330.37800$330.012541
1617698160$330.36$330.36$330.35$330.35300$330.016056
1617698220$330.35$330.35$330.35$330.35100$330.017617
1617698280$330.46$330.49$330.41$330.411,799$330.041263
1617698340$330.56$330.56$330.56$330.56100$330.044093
1617698400$330.50$330.50$330.45$330.45500$330.051051
1617698460$330.51$330.51$330.51$330.51100$330.052387
1617698520$330.51$330.61$330.51$330.61965$330.067427
1617698580$330.60$330.61$330.59$330.592,800$330.105915
1617698640$330.54$330.58$330.54$330.58975$330.117517
1617698700$330.60$330.60$330.60$330.603,800$330.15929
1617698760$330.62$330.62$330.58$330.581,477$330.1745
1617698820$330.60$330.60$330.55$330.561,710$330.189074
1617698880$330.69$330.69$330.69$330.69100$330.190211
1617699000$330.59$330.59$330.50$330.532,223$330.206378
1617699060$330.50$330.51$330.50$330.51800$330.211791
1617699120$330.51$330.54$330.49$330.541,500$330.220115
1617699180$330.47$330.47$330.47$330.47100$330.220599
1617699480$330.40$330.40$330.40$330.40407$330.222165
1617699600$330.33$330.33$330.26$330.265,737$330.226764
1617699660$330.27$330.27$330.27$330.27900$330.227427
1617699780$330.19$330.19$330.19$330.19200$330.227312
1617699840$330.20$330.20$330.12$330.121,775$330.225873
1617699900$330.11$330.12$330.09$330.122,275$330.22137
1617699960$330.10$330.11$330.10$330.111,167$330.219025
1617700020$330.10$330.15$330.10$330.151,000$330.217411
1617700080$330.15$330.17$330.15$330.172,400$330.215524
1617700140$330.22$330.26$330.20$330.264,248$330.215327
1617700200$330.21$330.21$330.14$330.141,100$330.215085
1617700380$330.21$330.23$330.17$330.17700$330.214841
1617700440$330.16$330.21$330.16$330.21500$330.214727
1617700500$330.20$330.25$330.20$330.251,200$330.215189
1617700680$330.25$330.25$330.25$330.25100$330.215231
1617700740$330.26$330.26$330.26$330.26100$330.21529
1617700800$330.30$330.30$330.30$330.301,099$330.216482
1617700860$330.31$330.31$330.31$330.31400$330.216959
1617700920$330.33$330.33$330.33$330.33600$330.217996
1617700980$330.40$330.40$330.40$330.40450$330.219077
1617701040$330.40$330.40$330.38$330.381,000$330.221288
1617701100$330.36$330.36$330.36$330.36552$330.22223
1617701220$330.41$330.41$330.41$330.411,000$330.224698
1617701400$330.32$330.32$330.29$330.29200$330.224934
1617701520$330.37$330.37$330.37$330.37407$330.225736
1617701640$330.44$330.46$330.44$330.46406$330.227125
1617701700$330.43$330.43$330.43$330.437,700$330.24414
1617701760$330.43$330.45$330.43$330.436,800$330.257054
1617701820$330.26$330.26$330.23$330.234,598$330.256423
1617701880$330.20$330.20$330.19$330.201,955$330.255281
1617701940$330.37$330.40$330.36$330.40500$330.255822
1617702180$330.25$330.25$330.25$330.25100$330.255814
1617702360$330.29$330.29$330.29$330.29300$330.255927
1617702600$330.38$330.38$330.38$330.38100$330.2562
1617702720$330.30$330.30$330.30$330.301,800$330.256941
1617702780$330.31$330.31$330.31$330.31400$330.25714
1617702840$330.20$330.20$330.20$330.20900$330.256671
1617702900$330.20$330.20$330.09$330.103,175$330.253042
1617702960$330.12$330.12$330.12$330.12600$330.252336
1617703020$330.18$330.26$330.18$330.26524$330.252228
1617703200$330.34$330.34$330.32$330.323,203$330.254185
1617703260$330.38$330.43$330.38$330.43725$330.255279
1617703320$330.41$330.41$330.41$330.41200$330.255563
1617703380$330.44$330.44$330.44$330.44302$330.256091
1617703440$330.45$330.45$330.45$330.45100$330.256393
1617703560$330.42$330.42$330.42$330.421,100$330.258062
1617703620$330.42$330.42$330.42$330.42250$330.258402
1617703740$330.48$330.48$330.48$330.48800$330.259877
1617703980$330.44$330.44$330.44$330.44100$330.260035
1617704040$330.54$330.54$330.54$330.54987$330.262293
1617704100$330.46$330.46$330.46$330.461,300$330.264601
1617704160$330.45$330.45$330.38$330.38900$330.26574
1617704220$330.50$330.50$330.50$330.50300$330.266331
1617704280$330.50$330.50$330.50$330.50150$330.26674
1617704340$330.39$330.39$330.39$330.39100$330.26684
1617704460$330.33$330.33$330.28$330.281,891$330.267161
1617704520$330.28$330.28$330.28$330.28275$330.267189
1617704580$330.27$330.33$330.27$330.331,590$330.267613
1617704640$330.31$330.31$330.31$330.31418$330.267769
1617704700$330.21$330.21$330.19$330.19825$330.267312
1617704760$330.23$330.24$330.23$330.243,187$330.266433
1617704820$330.22$330.22$330.12$330.12900$330.265418
1617704880$330.14$330.14$330.14$330.14173$330.26523
1617705000$330.16$330.22$330.16$330.22425$330.265003
1617705060$330.26$330.26$330.26$330.26100$330.264991
1617705120$330.31$330.31$330.31$330.31500$330.265157
1617705180$330.26$330.26$330.25$330.262,600$330.265024
1617705240$330.24$330.24$330.19$330.191,100$330.264565
1617705360$330.24$330.24$330.24$330.24200$330.264525
1617705420$330.24$330.24$330.24$330.24499$330.264438
1617705480$330.23$330.23$330.23$330.23100$330.264414
1617705720$330.17$330.17$330.17$330.17300$330.264128
1617705840$330.20$330.20$330.20$330.20100$330.264064
1617706020$330.28$330.28$330.28$330.28199$330.264092
1617706200$330.25$330.25$330.25$330.25200$330.264091
1617706260$330.31$330.32$330.31$330.32600$330.264313
1617706320$330.23$330.23$330.20$330.20400$330.264168
1617706380$330.19$330.19$330.15$330.151,100$330.263379
1617706440$330.14$330.15$330.14$330.151,702$330.261933
1617706500$330.00$330.00$329.93$329.93600$330.260646
1617706560$330.02$330.03$330.01$330.033,200$330.255509
1617706620$330.16$330.16$330.16$330.16300$330.255293
1617706680$330.09$330.13$330.09$330.13330$330.254984
1617706740$330.22$330.22$330.22$330.22302$330.25491
1617706800$330.25$330.41$330.24$330.356,700$330.259492
1617706860$330.39$330.45$330.36$330.401,711$330.261534
1617706920$330.46$330.64$330.46$330.643,048$330.266839
1617706980$330.60$330.60$330.46$330.486,700$330.27815
1617707040$330.46$330.50$330.46$330.501,121$330.279706
1617707100$330.47$330.48$330.40$330.4410,740$330.289934
1617707160$330.42$330.45$330.40$330.412,582$330.291807
1617707220$330.44$330.45$330.37$330.394,911$330.294634
1617707280$330.38$330.38$330.32$330.323,065$330.295901
1617707340$330.32$330.32$330.30$330.302,598$330.296233
1617707400$330.30$330.35$330.26$330.35871$330.296268
1617707460$330.37$330.38$330.37$330.38560$330.296509
1617707520$330.35$330.35$330.35$330.35200$330.29659
1617707580$330.30$330.31$330.29$330.303,969$330.296778
1617707640$330.31$330.32$330.29$330.301,420$330.296855
1617707700$330.24$330.24$330.12$330.125,920$330.293444
1617707760$330.14$330.18$330.14$330.18700$330.292911
1617707820$330.15$330.15$330.11$330.111,018$330.291955
1617707880$330.13$330.15$330.12$330.153,240$330.289542
1617707940$330.16$330.25$330.16$330.2113,538$330.286255
1617708000$330.21$330.27$330.18$330.271,404$330.285863
1617708060$330.25$330.28$330.25$330.251,482$330.285672
1617708120$330.27$330.27$330.26$330.26294$330.285627
1617708180$330.26$330.26$330.21$330.2110,449$330.282815
1617708240$330.23$330.23$330.20$330.20814$330.282576
1617708300$330.18$330.28$330.15$330.286,200$330.281066
1617708360$330.31$330.36$330.31$330.366,700$330.28234
1617708420$330.32$330.35$330.32$330.35600$330.282497
1617708480$330.34$330.34$330.32$330.32500$330.282596
1617708540$330.32$330.33$330.30$330.303,404$330.283089
1617708600$330.31$330.31$330.31$330.31200$330.28311
1617708660$330.32$330.36$330.32$330.3615,658$330.286215
1617708720$330.38$330.38$330.38$330.38200$330.286286
1617708780$330.38$330.42$330.37$330.41500$330.286476
1617708840$330.42$330.42$330.38$330.38800$330.28682
1617708900$330.40$330.43$330.38$330.382,000$330.287727
1617708960$330.34$330.35$330.34$330.35700$330.287885
1617709020$330.36$330.36$330.36$330.36214$330.287941
1617709140$330.43$330.48$330.41$330.481,650$330.288854
1617709200$330.49$330.49$330.49$330.496,500$330.293395
1617709260$330.49$330.55$330.48$330.521,393$330.29464
1617709320$330.54$330.57$330.54$330.571,999$330.296429
1617709380$330.59$330.61$330.59$330.60300$330.297071
1617709440$330.628$330.63$330.60$330.624,600$330.301836
1617709500$330.59$330.60$330.58$330.585,006$330.306768
1617709560$330.60$330.72$330.59$330.677,346$330.315387
1617709620$330.69$330.70$330.63$330.6592,400$330.317916
1617709680$330.66$330.66$330.64$330.644,500$330.322615
1617709800$330.67$330.678$330.64$330.6783,498$330.326614
1617709860$330.68$330.71$330.68$330.71900$330.327711
1617709920$330.70$330.70$330.65$330.652,800$330.331002
1617709980$330.66$330.68$330.65$330.684,800$330.336046
1617710040$330.69$330.69$330.66$330.692,500$330.338747
1617710100$330.70$330.71$330.67$330.715,458$330.344429
1617710160$330.76$330.80$330.75$330.802,300$330.347311
1617710220$330.82$330.91$330.80$330.916,507$330.357232
1617710280$330.92$330.98$330.90$330.904,500$330.364863
1617710340$330.95$330.96$330.90$330.925,516$330.373866
1617710400$330.1996$331.00$330.1196$330.9917,307$330.380938
1617710460$331.02$331.20$329.78$330.9812,160$330.393335
1617710520$331.02$331.02$330.98$331.024,500$330.400601
1617710580$331.02$331.04$331.00$331.005,351$330.408889
1617710640$331.04$331.13$331.04$331.134,623$330.417278
1617710700$331.13$331.15$331.11$331.1511,250$330.436928
1617710760$331.14$331.25$331.10$331.139,700$330.454143
1617710820$331.14$331.15$331.12$331.122,399$330.458118
1617710880$331.10$331.13$331.10$331.13600$330.459109
1617710940$331.19$331.25$331.19$331.253,620$330.466118
1617711000$331.27$331.36$331.27$331.3635,111$330.528989
1617711060$331.35$331.35$331.22$331.2211,700$330.547973
1617711120$331.21$331.21$331.10$331.114,465$330.553716
1617711180$331.101$331.16$331.07$331.164,092$330.558515
1617711240$331.14$331.14$331.10$331.102,328$330.561201
1617711300$331.09$331.16$331.05$331.163,900$330.565423
1617711360$331.15$331.15$331.09$331.091,504$330.567275
1617711420$331.07$331.09$331.04$331.041,117$330.568482
1617711480$331.05$331.11$331.04$331.11500$330.569165
1617711540$331.13$331.18$331.12$331.188,301$330.578665
1617711600$331.19$331.27$331.19$331.262,151$330.581772
1617711660$331.23$331.23$331.11$331.113,775$330.58586
1617711720$331.11$331.19$331.08$331.175,020$330.591551
1617711780$331.19$331.19$331.16$331.16400$330.592007
1617711840$331.19$331.24$331.18$331.241,100$330.593478
1617711900$331.19$331.19$331.19$331.19500$330.594169
1617711960$331.28$331.32$331.28$331.322,000$330.597154
1617712020$331.29$331.29$331.27$331.27850$330.59898
1617712080$331.25$331.25$331.24$331.24791$330.599347
1617712140$331.21$331.25$331.21$331.24884$330.600479
1617712200$331.20$331.28$331.18$331.281,170$330.60183
1617712260$331.28$331.35$331.27$331.33044,950$330.608606
1617712320$331.34$331.34$331.30$331.315,200$330.615569
1617712380$331.38$331.54$331.38$331.543,616$330.622338
1617712440$331.57$331.649$331.53$331.6496,490$330.633771
1617712500$331.55$331.58$331.51$331.511,693$330.636804
1617712560$331.49$331.50$331.46$331.501,242$330.638913
1617712620$331.5004$331.5004$331.5004$331.5004650$330.639971
1617712680$331.50$331.53$331.50$331.53590$330.640994
1617712740$331.54$331.54$331.53$331.531,500$330.643532
1617712800$331.49$331.49$331.41$331.475,500$330.651739
1617712860$331.47$331.47$331.32$331.323,667$330.656447
1617712920$331.34$331.35$331.28$331.283,595$330.661122
1617712980$331.30$331.31$331.05$331.0817,310$330.676281
1617713040$331.08$331.08$331.01$331.045,789$330.680226
1617713100$331.09$331.13$331.09$331.111,541$330.681423
1617713160$331.13$331.13$331.11$331.121,420$330.682595
1617713220$331.11$331.11$331.11$331.11399$330.683132
1617713280$331.17$331.27$331.05$331.272,923$330.685756
1617713340$331.24$331.26$331.23$331.243,300$330.688977
1617713400$331.259$331.30$331.259$331.306,600$330.695695
1617713460$331.25$331.26$331.24$331.26965$330.696684
1617713520$331.18$331.19$331.12$331.1611,208$330.704578
1617713580$331.13$331.13$331.11$331.111,804$330.705875
1617713640$330.7892$331.12$330.7892$330.9615,095$330.711696
1617713700$330.98$331.15$330.98$331.153,602$330.713579
1617713760$331.15$331.15$331.13$331.131,601$330.714769
1617713820$331.13$331.13$331.06$331.061,354$330.715678
1617713880$331.04$331.13$331.03$331.103,763$330.717812
1617713940$331.13$331.23$331.13$331.206,725$330.722886
1617714000$331.30$331.36$331.30$331.363,400$330.726222
1617714060$331.28$331.28$331.18$331.181,400$330.727334
1617714120$331.19$331.19$331.03$331.045,045$330.730144
1617714180$331.12$331.14$331.11$331.132,815$330.73192
1617714240$331.10$331.10$331.03$331.063,676$330.733764
1617714300$331.05$331.18$331.05$331.181,500$330.73471
1617714360$331.20$331.20$331.15$331.151,000$330.735421
1617714420$331.17$331.17$331.13$331.161,000$330.736101
1617714480$331.16$331.25$331.15$331.252,699$330.738028
1617714540$331.26$331.34$331.20$331.205,990$330.742956
1617714600$331.20$331.20$331.20$331.201,000$330.743799
1617714660$331.20$331.20$331.20$331.20250$330.744062
1617714720$331.18$331.18$331.13$331.131,500$330.744984
1617714780$331.14$331.15$331.14$331.15200$330.745162
1617714840$331.10$331.18$331.10$331.18350$330.745526
1617714900$331.16$331.16$331.13$331.13800$330.745993
1617714960$331.09$331.11$331.07$331.113,182$330.747631
1617715020$331.06$331.11$331.06$331.11929$330.748104
1617715080$331.05$331.05$331.05$331.05300$330.748266
1617715140$331.07$331.07$330.99$331.0012,253$330.752845
1617715200$330.99$330.99$330.99$330.99100$330.752944
1617715260$331.03$331.06$331.03$331.052,510$330.754058
1617715320$331.06$331.06$331.01$331.01300$330.754262
1617715380$331.04$331.061$331.04$331.0612,595$330.755341
1617715440$331.13$331.13$331.10$331.121,100$330.75592
1617715500$331.091$331.091$331.09$331.09407$330.756138
1617715560$331.00$331.01$330.90$331.014,850$330.757526
1617715620$330.96$330.96$330.95$330.95722$330.757742
1617715680$330.97$330.97$330.85$330.8926,779$330.762968
1617715740$330.87$330.87$330.72$330.7421,266$330.74
1617715800$330.73$330.75$330.46$330.54378,095$330.644622
1617715860$330.53$330.805$330.42$330.56138,317$330.632999
1617715920$330.56$330.68$330.34$330.55106,962$330.611326
1617715980$330.54$330.7787$330.38$330.7492,267$330.607737
1617716040$330.69$330.88$330.345$330.36122,254$330.606629
1617716100$330.32$330.42$330.16$330.16201,883$330.545369
1617716160$330.19$330.73$330.02$330.725180,370$330.518127
1617716220$330.71$330.82$330.53$330.5996131,288$330.536095
1617716280$330.59$330.95$330.51$330.941599,778$330.547472
1617716340$330.95$330.97$330.67$330.7254,433$330.557147
1617716400$330.71$330.89$330.57$330.67124,561$330.568402
1617716460$330.70$330.83$330.47$330.57101,642$330.573684
1617716520$330.57$330.85$330.46$330.8580,060$330.574735
1617716580$330.87$330.92$330.67$330.91131,251$330.590969
1617716640$330.88$331.16$330.78$331.08163,452$330.623389
1617716700$331.0882$331.239$331.0518$331.125117,079$330.650998
1617716760$331.12$331.1599$330.98$331.029569,920$330.662903
1617716820$331.03$331.065$330.835$330.97113,597$330.676178
1617716880$330.97$331.07$330.88$330.8976,250$330.685083
1617716940$330.88$330.88$330.72$330.79115,272$330.689802
1617717000$330.78$330.93$330.54$330.675153,231$330.691832
1617717060$330.67$330.79$330.55$330.5890,645$330.691458
1617717120$330.57$330.85$330.525$330.8194,862$330.692699
1617717180$330.815$331.04$330.815$331.0497,709$330.700093
1617717240$331.04$331.30$331.04$331.26171,456$330.72736
1617717300$331.265$331.41$331.22$331.34170,895$330.756854
1617717360$331.34$331.38$331.21$331.3581,655$330.769086
1617717420$331.31$331.3882$331.21$331.3271,268$330.779369
1617717480$331.32$331.35$331.21$331.30177,735$330.803929
1617717540$331.30$331.44$331.28$331.4158,559$330.812765
1617717600$331.44$331.54$331.34$331.47107,216$330.83025
1617717660$331.4708$331.64$331.4708$331.499981,701$330.84521
1617717720$331.48$331.66$331.45$331.6267,238$330.857609
1617717780$331.611$331.725$331.61$331.7146,312$330.866799
1617717840$331.729$331.81$331.63$331.6463,357$330.87992
1617717900$331.63$331.75$331.57$331.5965,774$330.892346
1617717960$331.585$331.62$331.42$331.4896,823$330.906522
1617718020$331.48$331.67$331.48$331.6374,296$330.917913
1617718080$331.62$331.68$331.51$331.6071,165$330.92847
1617718140$331.60$331.67$331.46$331.4961,156$330.937178
1617718200$331.49$331.49$331.06$331.15219,327$330.948509
1617718260$331.15$331.18$330.95$331.06135,569$330.951336
1617718320$331.0887$331.29$331.08$331.2764,112$330.954549
1617718380$331.28$331.30$331.16$331.2551,580$330.9573
1617718440$331.2582$331.32$331.1301$331.1683,141$330.961484
1617718500$331.19$331.26$330.85$331.01112,886$330.962097
1617718560$331.03$331.1199$330.86$331.1170,068$330.96273
1617718620$331.10$331.32$331.06$331.20576,044$330.966657
1617718680$331.20$331.30$331.09$331.291853,995$330.968926
1617718740$331.31$331.37$331.10$331.168259,577$330.971449
1617718800$331.16$331.177$330.96$331.14579,848$330.972925
1617718860$331.13$331.33$331.05$331.2099,632$330.977576
1617718920$331.19$331.24$331.04$331.21568,754$330.979359
1617718980$331.229$331.2899$331.11$331.2742,314$330.980938
1617719040$331.275$331.34$331.19$331.2754,017$330.983551
1617719100$331.26$331.37$331.20$331.3147,469$330.986085
1617719160$331.32$331.62$331.32$331.5677,958$330.993107
1617719220$331.54$331.54$331.375$331.4758,069$330.997521
1617719280$331.45$331.68$331.31$331.36289,889$331.005206
1617719340$331.36$331.425$331.21$331.2334,034$331.006982
1617719400$331.27$331.3599$331.06$331.10135,764$331.011606
1617719460$331.10$331.17$331.02$331.1098,973$331.013274
1617719520$331.11$331.21$330.97$331.0173,487$331.013449
1617719580$330.99$330.99$330.77$330.8793,171$331.011238
1617719640$330.8611$330.95$330.79$330.9096,531$331.009174
1617719700$330.90$330.95$330.69$330.70578,559$331.006791
1617719760$330.72$330.80$330.65$330.6951,153$331.00467
1617719820$330.68$330.84$330.68$330.8486,191$331.001853
1617719880$330.83$330.9594$330.80$330.959474,703$331.000819
1617719940$330.96$331.01$330.906$331.0028,954$331.000682
1617720000$331.01$331.22$330.935$331.0248,616$331.001455
1617720060$331.02$331.09$330.971$331.0149,305$331.001629
1617720120$330.99$331.04$330.8948$330.99121,629$331.001283
1617720180$331.015$331.15$331.00$331.0292,380$331.002296
1617720240$331.03$331.18$331.03$331.1451,967$331.003152
1617720300$331.17$331.30$331.11$331.30108,940$331.005897
1617720360$331.29$331.36$331.19$331.2168,587$331.008471
1617720420$331.24$331.32$331.19$331.2341,312$331.00975
1617720480$331.23$331.30$331.1996$331.2737,475$331.01094
1617720540$331.27$331.485$331.27$331.4352,296$331.013496
1617720600$331.43$331.50$331.36$331.3862,452$331.01699
1617720660$331.395$331.475$331.395$331.4637,084$331.019029
1617720720$331.46$331.5497$331.42$331.5044,774$331.021684
1617720780$331.51$331.5999$331.45$331.57562,779$331.025796
1617720840$331.59$331.88$331.59$331.78101,233$331.034957
1617720900$331.77$331.94$331.74$331.9081,647$331.043275
1617720960$331.905$331.9599$331.79$331.81582,106$331.051613
1617721020$331.81$331.8687$331.67$331.7179,673$331.058451
1617721080$331.70$331.73$331.6182$331.6342,469$331.061619
1617721140$331.64$331.695$331.61$331.6627,567$331.063617
1617721200$331.66$331.74$331.45$331.561380,558$331.068595
1617721260$331.575$331.76$331.575$331.75541,148$331.071667
1617721320$331.775$331.88$331.7206$331.720654,988$331.076584
1617721380$331.72$331.78$331.66$331.7639,903$331.079712
1617721440$331.7601$331.79$331.5098$331.5550,519$331.083115
1617721500$331.55$331.62$331.51$331.54101,803$331.088735
1617721560$331.57$331.5988$331.36$331.5776,862$331.092374
1617721620$331.59$331.62$331.48$331.5229,443$331.093935
1617721680$331.54$331.68$331.53$331.6428,096$331.095621
1617721740$331.66$331.90$331.66$331.8743,867$331.099102
1617721800$331.87$332.14$331.82$332.12194,557$331.119571
1617721860$332.13$332.18$332.00$332.0782,591$331.128506
1617721920$332.09$332.22$332.05$332.12187,261$331.148975
1617721980$332.13$332.32$332.10$332.3259,095$331.155622
1617722040$332.31$332.435$332.28$332.43574,317$331.16518
1617722100$332.435$332.53$332.39$332.519683,615$331.176682
1617722160$332.5101$332.615$332.48$332.5160,750$331.185523
1617722220$332.50$332.50$332.34$332.3676,250$331.195211
1617722280$332.36$332.41$332.22$332.2453,278$331.20141
1617722340$332.24$332.29$332.20$332.2742,942$331.20603
1617722400$332.28$332.38$332.27$332.3745,347$331.211273
1617722460$332.37$332.42$332.27$332.2950,192$331.217147
1617722520$332.31$332.37$332.2596$332.29533,830$331.220978
1617722580$332.29$332.43$332.24$332.4361,765$331.227951
1617722640$332.4139$332.43$332.28$332.3059,446$331.234591
1617722700$332.29$332.35$332.22$332.2556,827$331.240472
1617722760$332.26$332.405$332.2501$332.3757,931$331.246822
1617722820$332.38$332.41$332.27$332.2938,919$331.251042
1617722880$332.29$332.375$332.22$332.2533,636$331.254518
1617722940$332.27$332.32$332.21$332.2930,305$331.257553
1617723000$332.29$332.30$332.11$332.1546,164$331.261845
1617723060$332.15$332.28$332.13$332.2827,701$331.264367
1617723120$332.26$332.38$332.20$332.329930,051$331.267458
1617723180$332.35$332.38$332.11$332.1435,813$331.270837
1617723240$332.14$332.20$332.05$332.1135,205$331.273731
1617723300$332.12$332.24$332.0901$332.2471,350$331.279805
1617723360$332.255$332.2899$332.12$332.1935,081$331.282957
1617723420$332.20$332.39$332.20$332.3325,326$331.285387
1617723480$332.345$332.41$332.32$332.368532,106$331.288682
1617723540$332.35$332.35$332.27$332.3131,750$331.291748
1617723600$332.31$332.37$332.22$332.3228,454$331.294441
1617723660$332.315$332.43$332.28$332.3231,271$331.297629
1617723720$332.32$332.47$332.30$332.4651,415$331.302855
1617723780$332.46$332.54$332.41$332.5427,775$331.305921
1617723840$332.53$332.5518$332.48$332.551847,659$331.31133
1617723900$332.5301$332.66$332.53$332.5958,511$331.318362
1617723960$332.59$332.63$332.57$332.5935,093$331.322548
1617724020$332.59$332.63$332.54$332.6336,706$331.326814
1617724080$332.61$332.62$332.48$332.5433,823$331.330572
1617724140$332.52$332.53$332.415$332.4523,798$331.333057
1617724200$332.46$332.49$332.39$332.4739,851$331.337132
1617724260$332.47$332.55$332.4605$332.52525,285$331.339846
1617724320$332.53$332.615$332.52$332.6019,647$331.342047
1617724380$332.61$332.64$332.5501$332.5830,279$331.345514
1617724440$332.58$332.62$332.55$332.5926,430$331.348471
1617724500$332.60$332.63$332.48$332.5098,380$331.359079
1617724560$332.49$332.57$332.45$332.52531,936$331.362409
1617724620$332.535$332.59$332.525$332.5733,767$331.366027
1617724680$332.566$332.67$332.56$332.6721,154$331.368382
1617724740$332.67$332.83$332.65$332.76103,145$331.38103
1617724800$332.765$332.785$332.64$332.69529,747$331.384511
1617724860$332.70$332.715$332.53$332.5335,810$331.388483
1617724920$332.55$332.57$332.45$332.4575,095$331.395779
1617724980$332.44$332.52$332.41$332.4336,609$331.399191
1617725040$332.43$332.4387$332.34$332.3935,124$331.40224
1617725100$332.395$332.49$332.395$332.4553,158$331.407036
1617725160$332.45$332.47$332.34$332.3449,879$331.411296
1617725220$332.32$332.32$332.20$332.260135,640$331.413906
1617725280$332.27$332.35$332.27$332.3529,690$331.416155
1617725340$332.35$332.43$332.33$332.4234,499$331.418976
1617725400$332.43$332.4899$332.39$332.4127,949$331.421411
1617725460$332.42$332.42$332.3201$332.3734,829$331.42422
1617725520$332.37$332.46$332.37$332.4222,314$331.426108
1617725580$332.42$332.44$332.34$332.35513,490$331.427216
1617725640$332.36$332.36$332.2601$332.3023,239$331.428949
1617725700$332.295$332.295$332.17$332.2223,197$331.430509
1617725760$332.22$332.27$332.17$332.2249,485$331.433812
1617725820$332.23$332.29$332.20$332.2237,239$331.436322
1617725880$332.22$332.355$332.22$332.26103,756$331.44387
1617725940$332.26$332.28$332.14$332.16154,161$331.45322
1617726000$332.165$332.22$332.105$332.201854,776$331.456386
1617726060$332.21$332.30$332.20$332.2829,676$331.458295
1617726120$332.29$332.34$332.24$332.3017,861$331.459532
1617726180$332.32$332.32$332.224$332.2420,624$331.460868
1617726240$332.24$332.24$332.15$332.2023,681$331.46226
1617726300$332.20$332.25$331.90$331.9592,634$331.466585
1617726360$331.935$331.995$331.87$331.8947,041$331.468282
1617726420$331.89$332.005$331.86$332.00527,751$331.469332
1617726480$332.00$332.05$332.00$332.0422,186$331.47032
1617726540$332.02$332.04$331.8618$331.865622,692$331.471175
1617726600$331.86$332.02$331.85$331.96114,555$331.4754
1617726660$331.98$332.10$331.9795$332.0038,694$331.477125
1617726720$332.00$332.14$331.97$332.1134,663$331.478732
1617726780$332.0918$332.121$332.08$332.1122,126$331.479817
1617726840$332.11$332.18$332.10$332.109943,795$331.482103
1617726900$332.12$332.125$332.0001$332.0424,258$331.483195
1617726960$332.0213$332.05$331.98$332.0117,409$331.483915
1617727020$332.01$332.02$331.93$332.000457,035$331.486022
1617727080$332.00$332.055$331.88$332.05526,885$331.487021
1617727140$332.04$332.05$331.94$331.9622,161$331.487905
1617727200$331.9699$332.00$331.90$331.9136,827$331.489237
1617727260$331.91$332.09$331.90$332.061849,517$331.491163
1617727320$332.07$332.07$331.97$332.0030,454$331.492395
1617727380$331.99$332.085$331.97$332.08524,546$331.493373
1617727440$332.09$332.19$332.09$332.16132,736$331.495011
1617727500$332.16$332.255$332.145$332.2146,973$331.497576
1617727560$332.205$332.24$332.16$332.19525,906$331.49894
1617727620$332.181$332.24$332.1682$332.1722,065$331.500116
1617727680$332.17$332.18$331.9599$332.0161,606$331.502581
1617727740$332.0227$332.0553$331.94$332.0330,078$331.50369
1617727800$332.03$332.0599$331.95$332.0023,078$331.504579
1617727860$332.005$332.05$331.87$331.9122,853$331.505337
1617727920$331.9196$331.9499$331.79$331.85842,976$331.506412
1617727980$331.865$331.93$331.7701$331.9235,812$331.507372
1617728040$331.91$332.0001$331.905$331.98541,757$331.50876
1617728100$331.98$332.068$331.97$332.0338,873$331.510179
1617728160$332.02$332.02$331.89$331.9626,023$331.511038
1617728220$331.97$331.99$331.93$331.9317,000$331.511591
1617728280$331.93$331.95$331.84$331.8415,329$331.512037
1617728340$331.8499$331.97$331.80$331.880830,937$331.51288
1617728400$331.865$331.9438$331.7079$331.739950,347$331.513982
1617728460$331.73$331.73$331.62$331.7137,867$331.514386
1617728520$331.72$331.72$331.43$331.550786,459$331.514383
1617728580$331.56$331.56$331.435$331.5027,895$331.514362
1617728640$331.51$331.5374$331.3699$331.4652,887$331.514057
1617728700$331.4799$331.4799$331.3101$331.3539,453$331.513685
1617728760$331.37$331.40$331.2201$331.3063,403$331.512713
1617728820$331.315$331.33$331.13$331.2447,832$331.511828
1617728880$331.22$331.28$331.176$331.2263,209$331.510607
1617728940$331.21$331.24$331.03$331.0597,407$331.507883
1617729000$331.06$331.21$330.95$331.175108,221$331.504429
1617729060$331.17$331.26$331.14$331.1440,819$331.503575
1617729120$331.11$331.12$330.89$331.0064,327$331.501234
1617729180$331.03$331.199$330.99$331.181473,902$331.499272
1617729240$331.18$331.2082$331.06$331.1957,141$331.497844
1617729300$331.18$331.23$331.06$331.2071,804$331.496189
1617729360$331.20$331.22$331.14$331.1825,304$331.495639
1617729420$331.16$331.22$331.12$331.1937,106$331.494838
1617729480$331.19$331.21$331.04$331.0517,921$331.49435
1617729540$331.04$331.065$330.8216$330.82562,940$331.491917
1617729600$330.85$330.89$330.6801$330.7478,540$331.488117
1617729660$330.73$330.825$330.63$330.8161,058$331.484847
1617729720$330.83$330.875$330.69$330.7546,563$331.48257
1617729780$330.76$330.77$330.51$330.51568,220$331.478824
1617729840$330.5118$330.66$330.50$330.5789,684$331.473358
1617729900$330.57$330.64$330.32$330.3575,728$331.468227
1617729960$330.3482$330.41$330.25$330.4182,484$331.461944
1617730020$330.40$330.41$330.20$330.212386,572$331.455312
1617730080$330.22$330.349$330.18$330.3272,395$331.449628
1617730140$330.30$330.4811$330.30$330.4277,197$331.444433
1617730200$330.41$330.415$330.24$330.3964,969$331.439774
1617730260$330.38$330.5464$330.29$330.5270,381$331.435293
1617730320$330.52$330.59$330.4401$330.5674,282$331.430911
1617730380$330.55$330.71$330.5201$330.6870,564$331.427316
1617730440$330.68$330.8099$330.66$330.7163,995$331.424445
1617730500$330.72$330.7996$330.70$330.71149,277$331.422286
1617730560$330.70$330.835$330.66$330.8139,697$331.420534
1617730620$330.81$330.92$330.80$330.9153,963$331.418581
1617730680$330.919$330.94$330.86$330.9032,532$331.417539
1617730740$330.89$330.99$330.86$330.989914,932$331.417084
1617730800$330.979$330.979$330.89$330.9428,290$331.416232
1617730860$330.94$330.97$330.9228$330.9632,441$331.415293
1617730920$330.96$331.09$330.95$331.0553,891$331.414054
1617730980$331.055$331.13$331.055$331.1352,729$331.413019
1617731040$331.11$331.14$331.09$331.0930,792$331.412459
1617731100$331.08$331.14$331.05$331.0521,680$331.412024
1617731160$331.04$331.16$331.04$331.1429,076$331.41148
1617731220$331.13$331.175$331.08$331.17527,074$331.411009
1617731280$331.17$331.23$331.16$331.2036,595$331.410517
1617731340$331.19$331.1999$331.05$331.0542,255$331.409758
1617731400$331.059$331.11$331.01$331.0833,298$331.409024
1617731460$331.07$331.21$330.95$331.001843,155$331.408102
1617731520$331.01$331.11$331.01$331.1127,069$331.407533
1617731580$331.12$331.15$331.08$331.1217,403$331.407243
1617731640$331.13$331.2899$331.09$331.26962,374$331.406464
1617731700$331.25$331.32$331.18$331.2932,946$331.406166
1617731760$331.295$331.31$331.19$331.200130,481$331.405902
1617731820$331.19$331.21$331.131$331.1720,937$331.405607
1617731880$331.175$331.295$331.17$331.2616,277$331.405451
1617731940$331.26$331.31$331.25$331.30528,051$331.40525
1617732000$331.33$331.35$331.25$331.2647,537$331.404955
1617732060$331.25$331.3099$331.1701$331.18933,501$331.404602
1617732120$331.19$331.34$331.17$331.290128,829$331.404383
1617732180$331.31$331.42$331.31$331.3859,738$331.404274
1617732240$331.385$331.48$331.385$331.4640,574$331.404375
1617732300$331.45$331.45$331.35$331.3854,511$331.40437
1617732360$331.375$331.4782$331.33$331.4637,660$331.404407
1617732420$331.47$331.51$331.425$331.4524,428$331.404496
1617732480$331.44$331.445$331.36$331.4132,688$331.404484
1617732540$331.40$331.469$331.37$331.4029,766$331.404524
1617732600$331.41$331.48$331.41$331.4319,405$331.40457
1617732660$331.42$331.61$331.42$331.5134,490$331.404842
1617732720$331.51$331.63$331.51$331.62528,109$331.405132
1617732780$331.625$331.66$331.57$331.6324,329$331.405452
1617732840$331.63$331.63$331.54$331.5731,975$331.405771
1617732900$331.58$331.59$331.41$331.4234,636$331.405928
1617732960$331.44$331.51$331.41$331.4625,540$331.406025
1617733020$331.46$331.555$331.44$331.5221,357$331.406151
1617733080$331.50$331.54$331.47$331.5015,533$331.406246
1617733140$331.49$331.60$331.485$331.5118,418$331.406382
1617733200$331.511$331.59$331.4701$331.5754,724$331.406757
1617733260$331.56$331.57$331.48$331.4824,403$331.406904
1617733320$331.485$331.54$331.485$331.5317,143$331.407009
1617733380$331.53$331.63$331.53$331.6222,806$331.40725
1617733440$331.6118$331.71$331.6118$331.691626,429$331.407645
1617733500$331.6913$331.6913$331.5905$331.6419,322$331.407916
1617733560$331.6482$331.68$331.6101$331.66523,779$331.408253
1617733620$331.68$331.71$331.6501$331.6732,970$331.408763
1617733680$331.66$331.66$331.615$331.659922,854$331.409064
1617733740$331.655$331.735$331.65$331.6782,178$331.410487
1617733800$331.68$331.725$331.6401$331.7120,308$331.4108
1617733860$331.71$331.74$331.64$331.6439,277$331.411426
1617733920$331.63$331.71$331.59$331.6331,212$331.411849
1617733980$331.615$331.615$331.40$331.43115,759$331.412214
1617734040$331.44$331.49$331.4001$331.4361,091$331.412324
1617734100$331.425$331.4301$331.1682$331.3396,895$331.411537
1617734160$331.326$331.35$331.13$331.1536,451$331.411197
1617734220$331.15$331.22$331.11$331.2237,095$331.410694
1617734280$331.23$331.305$331.21$331.2725,291$331.410498
1617734340$331.27$331.41$331.2201$331.40522,908$331.410401
1617734400$331.40$331.53$331.3901$331.4841,065$331.410517
1617734460$331.4815$331.761$331.47$331.739972,215$331.411488
1617734520$331.73$331.8499$331.64$331.8261,311$331.412693
1617734580$331.82$331.905$331.76$331.770158,796$331.413998
1617734640$331.775$331.78$331.6965$331.738737,391$331.414636
1617734700$331.73$331.74$331.67$331.71518,951$331.414938
1617734760$331.73$331.85$331.73$331.8142,422$331.415838
1617734820$331.7992$331.81$331.74$331.8022,121$331.416287
1617734880$331.7913$331.84$331.77$331.789229,705$331.416918
1617734940$331.76$331.79$331.67$331.7443,702$331.417632
1617735000$331.73$331.73$331.3301$331.5299108,639$331.417954
1617735060$331.51$331.5699$331.35$331.4136,566$331.418005
1617735120$331.3999$331.56$331.38$331.5442,734$331.418161
1617735180$331.56$331.66$331.54$331.55531,814$331.418464
1617735240$331.57$331.6892$331.49$331.5742,708$331.418845
1617735300$331.57$331.58$331.50$331.559933,749$331.419072
1617735360$331.56$331.75$331.56$331.73526,790$331.419458
1617735420$331.735$331.8501$331.70$331.7144,992$331.420359
1617735480$331.70$331.75$331.66$331.6938,513$331.420931
1617735540$331.69$331.71$331.61$331.6536,317$331.421366
1617735600$331.64$331.78$331.62$331.65536,862$331.421907
1617735660$331.65$331.65$331.37$331.4292,675$331.42232
1617735720$331.40$331.51$331.05$331.13113,517$331.421653
1617735780$331.14$331.26$331.05$331.110590,783$331.420387
1617735840$331.12$331.24$331.11$331.1266,376$331.419504
1617735900$331.11$331.25$331.0601$331.1546,437$331.418915
1617735960$331.14$331.23$331.09$331.1954,234$331.418184
1617736020$331.18$331.20$330.975$331.0653,685$331.417146
1617736080$331.05$331.103$330.98$330.9844,768$331.416276
1617736140$330.98$331.02$330.88$330.9764,771$331.414735
1617736200$330.98$331.13$330.98$331.0993,748$331.413093
1617736260$331.10$331.19$331.065$331.14545,425$331.412468
1617736320$331.17$331.19$331.11$331.1128,251$331.412086
1617736380$331.1184$331.255$331.10$331.152642,705$331.411599
1617736440$331.16$331.245$331.10$331.2026,311$331.411295
1617736500$331.195$331.27$331.12$331.1228,970$331.410992
1617736560$331.1014$331.19$331.00$331.127155,404$331.410073
1617736620$331.13$331.28$331.13$331.25530,950$331.409783
1617736680$331.251$331.445$331.22$331.37107,915$331.409412
1617736740$331.37$331.515$331.36$331.501869,998$331.409566
1617736800$331.49$331.54$331.43$331.4875,783$331.409853
1617736860$331.47$331.56$331.42$331.5454,454$331.410106
1617736920$331.54$331.5892$331.47$331.58532,024$331.410296
1617736980$331.58$331.685$331.58$331.6656,533$331.410911
1617737040$331.665$331.76$331.6101$331.68157,795$331.411731
1617737100$331.67$331.69$331.58$331.5842,960$331.412188
1617737160$331.59$331.60$331.35$331.485134,235$331.412539
1617737220$331.49$331.54$331.40$331.4542,522$331.412692
1617737280$331.45$331.50$331.39$331.4523,212$331.412734
1617737340$331.46$331.54$331.345$331.469936,768$331.412788
1617737400$331.47$331.56$331.26$331.4071,198$331.412709
1617737460$331.40$331.49$331.36$331.3939,051$331.41274
1617737520$331.36$331.45$331.32$331.439961,822$331.412675
1617737580$331.44$331.50$331.39$331.4228,440$331.412722
1617737640$331.43$331.45$331.13$331.14545,500$331.412497
1617737700$331.16$331.233$331.13$331.2365,522$331.411804
1617737760$331.225$331.27$331.12$331.1545,759$331.411344
1617737820$331.16$331.22$331.11$331.1333,957$331.410953
1617737880$331.15$331.2099$331.0599$331.0750,663$331.410323
1617737940$331.07$331.09$330.90$330.9361,296$331.409132
1617738000$330.9201$330.9487$330.81$330.91140,372$331.405581
1617738060$330.91$331.03$330.91$330.9253,810$331.404482
1617738120$330.93$331.03$330.88$330.9964,377$331.403117
1617738180$330.97$330.97$330.8902$330.9439,469$331.402261
1617738240$330.95$330.995$330.77$330.8076,932$331.400396
1617738300$330.79$330.88$330.66$330.8487,468$331.39787
1617738360$330.83$330.84$330.75$330.819963,637$331.396086
1617738420$330.82$330.93$330.80$330.9360,609$331.394584
1617738480$330.94$331.01$330.885$330.9081,096$331.392883
1617738540$330.8918$330.90$330.78$330.8784,775$331.390764
1617738600$330.87$330.87$330.38$330.585364,722$331.376648
1617738660$330.59$330.62$330.44$330.44110,140$331.372684
1617738720$330.438$330.48$330.291$330.32112,690$331.367761
1617738780$330.32$330.38$330.22$330.32176,823$331.359528
1617738840$330.31$330.42$330.165$330.25255,391$331.347938
1617738900$330.26$330.3799$330.16$330.31227,167$331.337148
1617738960$330.31$330.58$330.29$330.57229,512$331.328312
1617739020$330.565$330.61$330.41$330.50247,765$331.319597
1617739080$330.51$330.53$330.39$330.51232,204$331.310933
1617739140$330.50$330.83$330.47$330.78900,316$331.287708
1617739200$330.78$330.82$330.78$330.82129,750$331.284966
1617739260$330.83$331.2071$330.76$330.82224,152$331.284189
1617739320$330.79$330.94$330.79$330.9022,493$331.283918
1617739380$330.90$330.92$330.80$330.8017,414$331.285029
1617739440$330.79$330.92$330.79$330.9214,473$331.284853
1617739500$330.90$330.95$330.88$330.8914,105$331.284679
1617739560$330.83$330.89$330.83$330.898,848$331.28455
1617739620$330.88$330.92$330.87$330.874,510$331.284495
1617739680$330.86$330.87$330.82$330.8414,783$331.284296
1617739740$330.87$330.91$330.87$330.881,851$331.284274
1617739800$330.89$330.93$330.7275$330.82146,290$331.281861
1617739860$330.84$330.85$330.83$330.8519,389$331.281595
1617739920$330.84$330.85$330.81$330.849,326$331.28146
1617739980$330.83$330.85$330.79$330.8516,802$331.281224
1617740040$330.86$330.92$330.86$330.914,439$331.281172
1617740100$330.86$330.86$330.76$330.7690,100$331.279726
1617740160$330.88$330.88$330.84$330.842,550$331.279691
1617740220$330.88$330.88$330.83$330.835,240$331.279618
1617740280$330.84$330.86$330.83$330.86750$331.285279
1617740340$330.84$330.85$330.83$330.855,185$331.285208
1617740400$330.85$330.85$330.83$330.83200$331.285201
1617740460$330.82$330.85$330.82$330.852,100$331.28517
1617740520$330.86$330.86$330.86$330.861,000$331.285157
1617740580$330.86$330.86$330.85$330.863,096$331.285112
1617740640$330.83$330.85$330.82$330.854,200$331.285054
1617740700$330.84$330.84$330.82$330.82412$331.285048
1617740760$330.84$330.84$330.84$330.84404$331.28504
1617740820$330.83$330.84$330.83$330.843,200$331.284995
1617740880$330.84$330.84$330.83$330.832,405$331.284958
1617740940$330.83$330.83$330.81$330.817,227$331.284852
1617741000$330.88$330.89$330.79$330.8011,527$331.284701
1617741060$330.79$330.82$330.79$330.8010,700$331.284544
1617741120$330.80$330.82$330.80$330.806,500$331.284447
1617741180$330.79$330.81$330.79$330.793,270$331.28524
1617741240$330.81$330.83$330.80$330.807,280$331.285131
1617741300$330.78$330.78$330.77$330.781,200$331.285112
1617741360$330.77$330.82$330.77$330.824,300$331.285047
1617741420$330.82$330.82$330.82$330.821,200$331.28503
1617741540$330.84$330.84$330.84$330.841,020$331.285015
1617741600$330.87$330.87$330.87$330.87200$331.285012
1617741660$330.87$330.87$330.87$330.872,024$331.284984
1617741720$330.86$330.89$330.85$330.882,960$331.284944
1617741780$330.90$330.93$330.90$330.931,518$331.284923
1617741840$330.90$330.90$330.8999$330.901,000$331.284911
1617741900$330.89$330.94$330.89$330.942,335$331.284882
1617741960$330.93$330.95$330.93$330.946,060$331.284817
1617742080$330.96$330.96$330.95$330.961,135$331.285276
1617742140$330.95$330.95$330.95$330.95200$331.285274
1617742200$330.96$330.989$330.96$330.9892,920$331.285245
1617742260$330.97$330.97$330.97$330.97140$331.285243
1617742320$330.99$331.00$330.99$331.007,550$331.285175
1617742440$330.99$330.99$330.99$330.99500$331.28517
1617742500$330.98$330.98$330.97$330.97900$331.285161
1617742560$330.99$331.02$330.99$331.022,000$331.285143
1617742620$331.03$331.03$331.03$331.03100$331.285141
1617742680$331.03$331.05$331.03$331.05450$331.285137
1617742740$331.09$331.09$331.08$331.08400$331.285134
1617742800$331.00$331.00$331.00$331.00401$331.285129
1617742920$331.09$331.10$331.09$331.102,327$331.285114
1617742980$330.96$331.00$330.96$330.96301$331.285281
1617743100$330.95$330.95$330.95$330.95191$331.285278
1617743280$330.93$330.93$330.93$330.93200$331.285274
1617743340$330.96$330.96$330.96$330.96150$331.285273
1617743400$331.00$331.00$330.99$331.00713$331.285265
1617743760$331.00$331.00$331.00$331.00151$331.28528
1617743820$330.93$330.93$330.82$330.8210,826$331.285127
1617743880$330.93$330.93$330.93$330.93100$331.285281
1617743940$330.92$330.98$330.86$330.865,500$331.285214
1617744000$330.89$330.89$330.89$330.89700$331.285206
1617744060$330.89$330.89$330.89$330.891,500$331.285187
1617744120$330.88$330.88$330.88$330.881,643$331.285165
1617744180$330.94$330.94$330.94$330.94101$331.285162
1617744240$330.93$330.93$330.93$330.93100$331.285161
1617744300$330.84$330.84$330.84$330.844,516$331.285098
1617744420$330.84$330.85$330.84$330.842,100$331.285066
1617744480$330.84$330.84$330.84$330.84503$331.285057
1617744600$330.90$330.90$330.90$330.90100$331.285056
1617744780$330.96$330.96$330.96$330.96700$331.285278
1617744900$330.82$330.82$330.82$330.8217,499$331.285028
1617744960$330.96$330.96$330.96$330.96100$331.285027
1617745260$330.82$330.99$330.82$330.992,849$331.284983
1617745380$330.98$330.98$330.98$330.98100$331.284982
1617745440$330.99$331.02$330.99$331.021,094$331.284973
1617745500$330.98$330.98$330.98$330.98300$331.28497
1617745680$330.95$330.95$330.95$330.95700$331.285276
1617745740$330.95$330.96$330.95$330.951,024$331.285266
1617745920$331.05$331.05$331.05$331.05400$331.285263
1617746400$331.02$331.06$331.02$331.035,596$331.285217
1617746460$331.02$331.02$331.01$331.01525$331.285213
1617746520$330.9499$330.9499$330.90$330.903,000$331.285179
1617746580$330.90$330.90$330.90$330.901,022$331.285283
1617746640$330.922$330.93$330.92$330.932,018$331.28526
1617746940$330.95$330.95$330.95$330.95100$331.285257
1617747060$331.01$331.01$331.01$331.01100$331.285256
1617747120$330.98$330.98$330.98$330.98100$331.285254
1617747180$330.99$330.99$330.99$330.99890$331.285246
1617747240$331.01$331.05$331.01$331.05600$331.285241
1617747300$331.00$331.00$331.00$331.00900$331.285232
1617747360$331.01$331.04$331.00$331.04975$331.285224
1617747420$331.00$331.02$331.00$331.021,100$331.285214
1617747480$331.05$331.05$331.05$331.05453$331.285281
1617747540$331.06$331.06$331.06$331.06600$331.285275
1617747780$330.99$330.99$330.99$330.99300$331.285271
1617747840$331.00$331.00$331.00$331.00400$331.285267
1617747960$330.96$330.96$330.93$330.96704$331.285259
1617748260$331.00$331.00$331.00$331.001,399$331.285247
1617748320$331.06$331.06$331.06$331.061,000$331.285239
1617748380$331.07$331.15$331.07$331.15695$331.285277
1617748440$331.139$331.139$331.139$331.139276$331.285276
1617748500$331.14$331.19$331.11$331.191,300$331.28527
1617748560$331.20$331.22$331.19$331.221,203$331.285266
1617748620$331.18$331.18$331.18$331.18500$331.285264
1617748680$331.20$331.20$331.16$331.16200$331.285263
1617748740$331.19$331.19$331.19$331.19100$331.285263
1617748800$331.22$331.24$331.22$331.22999$331.285261
1617748860$331.212$331.25$331.212$331.23730$331.285259
1617748920$331.24$331.25$331.23$331.231,672$331.285257
1617748980$331.25$331.25$331.23$331.231,400$331.285254
1617749100$331.23$331.25$331.23$331.251,400$331.285252
1617749160$331.23$331.26$331.23$331.26500$331.285252
1617749220$331.23$331.23$331.22$331.22299$331.285251
1617749280$331.19$331.19$331.19$331.19500$331.285283
1617749340$331.20$331.20$331.20$331.20580$331.285281
1617749400$331.28$331.28$331.27$331.281,700$331.285281
1617749460$331.26$331.26$331.25$331.251,100$331.285279
1617749520$331.25$331.25$331.25$331.25100$331.285279
1617749580$331.28$331.2999$331.28$331.29991,315$331.285279
1617749640$331.30$331.35$331.30$331.351,220$331.285282
1617749700$331.28$331.29$331.25$331.291,800$331.285282
1617749760$331.29$331.29$331.28$331.282,500$331.285281
1617749820$331.29$331.29$331.27$331.271,700$331.285281
1617749880$331.26$331.26$331.23$331.243,990$331.285276
1617749940$331.23$331.24$331.23$331.233,200$331.285271
1617750000$331.25$331.25$331.25$331.25600$331.28527
1617750060$331.25$331.28$331.25$331.281,000$331.28527
1617750120$331.31$331.31$331.31$331.311,000$331.28527
1617750180$331.31$331.31$331.31$331.31100$331.285285
1617750240$331.27$331.27$331.25$331.25700$331.285284
1617750360$331.25$331.26$331.25$331.262,840$331.285281
1617750660$331.25$331.25$331.24$331.24500$331.28528
1617750720$331.25$331.25$331.22$331.221,223$331.285278
1617750780$331.25$331.25$331.25$331.25200$331.285278
1617750840$331.28$331.28$331.28$331.28176$331.285277
1617750960$331.29$331.29$331.26$331.26900$331.285277
1617751080$331.25$331.27$331.24$331.27900$331.285284
1617751140$331.24$331.24$331.23$331.232,550$331.285279
1617751200$331.24$331.24$331.22$331.22846$331.285278
1617751260$331.24$331.24$331.24$331.24154$331.285278
1617751380$331.25$331.28$331.25$331.281,600$331.285277
1617751560$331.28$331.28$331.28$331.28100$331.285277
1617751680$331.29$331.29$331.29$331.29600$331.285277
1617751740$331.32$331.35$331.31$331.311,398$331.285279
1617751800$331.35$331.35$331.34$331.34400$331.28528
1617751860$331.35$331.35$331.34$331.341,461$331.285284
1617751920$331.32$331.34$331.30$331.303,988$331.285287
1617751980$331.30$331.32$331.29$331.321,700$331.285286
1617752100$331.30$331.30$331.27$331.271,500$331.285286
1617752220$331.32$331.35$331.32$331.352,400$331.28529
1617752280$331.38$331.38$331.35$331.35790$331.285292
1617752340$331.36$331.36$331.34$331.351,000$331.285295
1617752460$331.35$331.35$331.35$331.35500$331.285296
1617752520$331.29$331.30$331.29$331.30599$331.285296
1617752700$331.29$331.29$331.29$331.29995$331.285296
1617752820$331.34$331.34$331.34$331.341,794$331.285299
1617752880$331.35$331.35$331.34$331.341,100$331.285286
1617753060$331.35$331.35$331.31$331.311,499$331.285288
1617753120$331.32$331.32$331.32$331.321,500$331.28529
1617753180$331.30$331.30$331.30$331.30991$331.28529
1617753240$331.29$331.30$331.29$331.294,100$331.285291
1617753300$331.28$331.31$331.27$331.284,665$331.285292
1617753360$331.28$331.28$331.28$331.28200$331.285292
1617753420$331.35$331.35$331.35$331.35100$331.285292
1617753480$331.33$331.35$331.31$331.351,480$331.285295
1617753540$331.35$331.35$331.34$331.345,981$331.285306