QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 7, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617839940$332.50$332.51$332.44$332.445,625$331.365948
1617839880$332.44$332.44$332.43$332.441,200$331.365744
1617839760$332.53$332.53$332.47$332.492,583$331.36569
1617839700$332.58$332.59$332.53$332.575,345$331.365592
1617839580$332.56$332.58$332.56$332.58400$331.365365
1617839520$332.56$332.56$332.55$332.551,069$331.365349
1617839460$332.58$332.58$332.58$332.58100$331.365301
1617839400$332.54$332.54$332.54$332.54100$331.365295
1617839340$332.55$332.55$332.55$332.55100$331.365284
1617839220$332.65$332.65$332.52$332.52400$331.366642
1617839160$332.60$332.66$332.59$332.661,895$331.366615
1617839100$332.65$332.65$332.60$332.601,851$331.366535
1617839040$332.65$332.67$332.65$332.663,400$331.366453
1617838980$332.65$332.66$332.64$332.662,000$331.366312
1617838920$332.78$332.78$332.64$332.643,700$331.366227
1617838860$332.75$332.78$332.75$332.771,000$331.366061
1617838800$332.66$332.71$332.66$332.711,300$331.365999
1617838740$332.62$332.63$332.62$332.63524$331.365939
1617838680$332.58$332.58$332.57$332.58900$331.365909
1617838620$332.56$332.61$332.56$332.614,220$331.365871
1617838560$332.65$332.68$332.58$332.584,280$331.365703
1617838500$332.52$332.70$332.52$332.702,244$331.365531
1617838440$332.35$332.50$332.35$332.501,931$331.365427
1617838380$332.19$332.38$332.19$332.3812,546$331.365339
1617838320$332.00$332.02$332.00$332.021,300$331.365471
1617838260$331.97$331.98$331.97$331.98850$331.365442
1617838080$331.90$331.90$331.89$331.89800$331.365425
1617838020$331.92$331.92$331.92$331.92100$331.365411
1617837960$331.91$331.91$331.91$331.911,409$331.365409
1617837900$331.92$331.92$331.92$331.92300$331.365384
1617837780$331.95$331.95$331.95$331.95100$331.365376
1617837720$331.95$331.95$331.9499$331.95601$331.365373
1617837660$331.92$331.96$331.92$331.962,470$331.365361
1617837600$331.92$331.92$331.92$331.921,324$331.365316
1617837540$331.97$331.97$331.97$331.97600$331.365291
1617837480$331.95$331.95$331.95$331.95500$331.36528
1617837300$331.95$331.95$331.95$331.95301$331.365489
1617837240$331.95$331.97$331.95$331.951,503$331.365482
1617837180$331.97$331.97$331.92$331.961,652$331.365454
1617837120$332.01$332.01$332.01$332.01500$331.365422
1617837060$332.03$332.03$332.02$332.02699$331.365408
1617837000$332.05$332.09$332.05$332.091,600$331.365392
1617836940$332.05$332.05$332.03$332.031,550$331.365356
1617836880$332.07$332.07$332.07$332.07185$331.365322
1617836820$332.07$332.07$332.07$332.07800$331.365318
1617836760$332.09$332.09$332.08$332.08800$331.365299
1617836580$332.07$332.07$332.07$332.071,000$331.36528
1617836520$332.04$332.04$332.04$332.04301$331.365487
1617836460$332.08$332.08$332.08$332.08100$331.36548
1617836400$332.10$332.10$332.10$332.101,301$331.365478
1617836220$332.10$332.10$332.10$332.10400$331.365445
1617836160$332.08$332.08$332.08$332.08300$331.365435
1617836100$332.03$332.03$332.03$332.03500$331.365428
1617835980$332.03$332.03$332.03$332.032,272$331.365414
1617835920$332.05$332.05$332.05$332.051,999$331.365364
1617835860$332.05$332.05$332.05$332.05500$331.36532
1617835740$332.10$332.10$332.10$332.10801$331.365301
1617835680$332.11$332.11$332.11$332.11150$331.36528
1617835620$332.07$332.11$332.07$332.101,170$331.365461
1617835560$332.15$332.15$332.10$332.101,399$331.365428
1617835380$332.18$332.19$332.18$332.19900$331.36539
1617835320$332.16$332.18$332.16$332.18500$331.365363
1617835200$332.12$332.12$332.12$332.12800$331.365341
1617835140$332.12$332.12$332.12$332.12299$331.36532
1617835080$332.10$332.10$332.10$332.10100$331.365313
1617835020$332.12$332.12$332.12$332.12500$331.365307
1617834900$332.12$332.12$332.12$332.12500$331.365292
1617834780$332.15$332.15$332.15$332.15140$331.36528
1617834480$332.12$332.12$332.12$332.12100$331.365339
1617834240$332.11$332.11$332.11$332.11164$331.365332
1617834000$332.03$332.03$332.03$332.03297$331.365321
1617833940$332.05$332.05$332.05$332.051,500$331.365315
1617833760$332.05$332.05$332.05$332.051,000$331.365635
1617833580$332.06$332.06$332.06$332.06600$331.365613
1617833520$332.08$332.08$332.08$332.08100$331.3656
1617833460$332.09$332.11$332.08$332.0810,399$331.365597
1617833400$332.09$332.10$332.09$332.10997$331.36535
1617833280$332.02$332.02$332.02$332.02100$331.365327
1617833220$332.03$332.03$332.02$332.02562$331.365324
1617833160$332.04$332.04$332.04$332.04100$331.365311
1617833100$332.06$332.06$332.06$332.06113$331.365309
1617833040$332.05$332.05$332.05$332.051,000$331.365306
1617832980$332.05$332.05$332.05$332.05600$331.365284
1617832920$332.16$332.16$332.16$332.16100$331.365633
1617832800$332.00$332.17$332.00$332.1512,995$331.365621
1617832380$332.03$332.03$332.02$332.031,325$331.365324
1617832320$332.03$332.03$332.03$332.03200$331.365295
1617832260$332.00$332.00$332.00$332.00400$331.36529
1617832080$332.03$332.03$332.03$332.03500$331.36528
1617832020$331.97$332.00$331.97$332.002,000$331.365361
1617831780$331.98$331.98$331.98$331.98383$331.365316
1617831660$331.98$331.98$331.98$331.98301$331.365309
1617831600$331.98$331.98$331.98$331.98999$331.365303
1617831240$331.93$331.93$331.93$331.93100$331.365282
1617831120$331.92$331.92$331.92$331.92100$331.365344
1617830820$331.97$331.97$331.97$331.97100$331.365339
1617830760$331.97$331.98$331.97$331.98400$331.365337
1617830700$331.92$331.92$331.92$331.92296$331.365327
1617830640$331.98$331.98$331.98$331.98400$331.365321
1617830460$331.98$331.98$331.98$331.98965$331.365309
1617830340$331.96$331.96$331.96$331.96300$331.365289
1617830280$331.98$331.98$331.98$331.98145$331.365282
1617830220$331.94$331.94$331.94$331.94500$331.365635
1617830040$331.99$331.99$331.99$331.99300$331.365625
1617829740$331.91$331.91$331.91$331.91900$331.365618
1617829680$331.93$331.93$331.91$331.914,998$331.365602
1617829560$332.04$332.04$332.04$332.04980$331.365511
1617829500$331.93$332.07$331.92$332.075,593$331.365487
1617829440$331.95$331.95$331.95$331.95200$331.365368
1617829380$331.62$331.62$331.62$331.6210,000$331.365361
1617829320$331.94$331.94$331.94$331.94300$331.365693
1617829140$332.00$332.00$331.99$332.004,300$331.365685
1617829080$332.03$332.03$332.03$332.03358$331.365593
1617828960$332.06$332.06$332.04$332.04990$331.365585
1617828900$332.04$332.04$332.04$332.04700$331.365562
1617828840$331.99$331.99$331.99$331.99100$331.365545
1617828720$331.991$331.991$331.99$331.99710$331.365541
1617828600$332.05$332.05$332.04$332.0510,695$331.365527
1617828480$332.05$332.05$332.05$332.05505$331.365286
1617828360$332.04$332.05$332.04$332.04350$331.366489
1617828300$332.02$332.05$332.02$332.04609$331.366481
1617828240$331.96$331.98$331.96$331.981,298$331.366464
1617828180$331.98$331.98$331.62$331.627,922$331.366437
1617828120$331.95$331.95$331.94$331.941,200$331.366366
1617828060$331.94$331.94$331.94$331.94200$331.366343
1617828000$332.02$332.02$331.999$331.99910,100$331.366339
1617827940$332.01$332.01$332.01$332.01146$331.366124
1617827880$332.05$332.06$332.01$332.0612,399$331.366121
1617827820$331.98$332.04$331.98$332.013,555$331.365848
1617827760$331.95$332.00$331.95$332.002,253$331.365768
1617827640$331.90$331.90$331.90$331.90350$331.36572
1617827580$331.90$331.90$331.62$331.6253,126$331.365714
1617827520$331.87$331.87$331.86$331.863,627$331.365713
1617827460$331.86$331.87$331.86$331.872,350$331.365654
1617827400$331.88$331.94$331.88$331.905,373$331.365616
1617827340$331.86$331.86$331.84$331.842,618$331.365522
1617827280$331.88$331.88$331.88$331.88250$331.365482
1617827220$331.84$331.84$331.84$331.841,280$331.365477
1617827160$331.82$331.84$331.82$331.84500$331.365449
1617827100$331.84$331.84$331.82$331.821,048$331.365442
1617827040$331.85$331.85$331.82$331.821,300$331.365425
1617826980$331.89$331.90$331.82$331.853,352$331.365402
1617826920$331.86$331.87$331.86$331.87950$331.365341
1617826800$331.90$331.90$331.87$331.901,602$331.365324
1617826740$331.91$331.91$331.91$331.91299$331.365291
1617826680$331.97$331.98$331.95$331.952,001$331.365284
1617826620$331.97$331.99$331.97$331.971,061$331.36561
1617826560$332.00$332.02$331.97$332.02600$331.365588
1617826500$331.97$332.05$331.97$332.0514,470$331.365576
1617826440$331.95$331.98$330.7255$331.98235,061$331.365258
1617826380$331.95$332.01$331.6465$331.96134,730$331.368966
1617826320$331.9799$331.9799$331.93$331.931,130$331.367582
1617826260$331.93$331.99$331.93$331.995,768$331.367556
1617826200$331.93$331.97$331.60$331.9260,225$331.367439
1617826140$331.89$331.94$331.87$331.941,590$331.36676
1617826080$331.83$331.89$331.83$331.891,280$331.366729
1617826020$331.83$331.84$331.82$331.845,980$331.366707
1617825960$331.88$331.89$331.85$331.8549,645$331.366614
1617825900$331.94$331.96$331.84$331.9314,733$331.365805
1617825840$331.80$331.93$331.62$331.9316,971$331.365547
1617825780$331.75$331.84$331.70$331.8416,458$331.365302
1617825720$331.77$331.77$331.72$331.7412,894$331.366492
1617825660$331.69$331.84$331.69$331.7512,923$331.366324
1617825600$331.61$331.63$331.61$331.62282,463$331.366139
1617825540$331.59$331.68$331.54$331.62377,246$331.362224
1617825480$331.525$331.61$331.5001$331.60159,136$331.358275
1617825420$331.425$331.529$331.42$331.520181,006$331.35681
1617825360$331.555$331.5615$331.35$331.4298,120$331.356362
1617825300$331.42$331.61$331.36$331.55113,382$331.356121
1617825240$331.38$331.45$331.21$331.44128,472$331.355327
1617825180$331.52$331.52$331.31$331.349989,749$331.35549
1617825120$331.30$331.54$331.28$331.5086,300$331.355265
1617825060$331.51$331.51$331.29$331.3195,419$331.354936
1617825000$331.80$331.85$331.405$331.50253,189$331.354672
1617824940$331.76$331.80$331.71$331.79146,274$331.351904
1617824880$331.64$331.75$331.63$331.75129,580$331.349202
1617824820$331.71$331.71$331.60$331.6464,836$331.347031
1617824760$331.74$331.78$331.70$331.74377,319$331.346142
1617824700$331.44$331.739$331.43$331.73136,493$331.344733
1617824640$331.38$331.4401$331.3006$331.4387,520$331.343168
1617824580$331.335$331.43$331.32$331.3858,854$331.343087
1617824520$331.35$331.36$331.25$331.3469,128$331.34302
1617824460$331.4279$331.45$331.335$331.3787,754$331.343157
1617824400$331.33$331.45$331.245$331.43113,679$331.342893
1617824340$331.28$331.3782$331.15$331.33105,962$331.342841
1617824280$331.05$331.31$331.00$331.285146,218$331.343325
1617824220$331.07$331.07$330.95$331.049951,760$331.344525
1617824160$330.895$331.08$330.85$331.0846,840$331.345333
1617824100$330.94$330.98$330.86$330.9291,594$331.346245
1617824040$331.03$331.045$330.88$330.9381,598$331.348202
1617823980$331.18$331.18$331.03$331.0443,789$331.349748
1617823920$331.0608$331.20$331.03$331.1958,137$331.350259
1617823860$331.13$331.19$331.015$331.0656,078$331.350923
1617823800$331.191$331.21$331.11$331.12548,254$331.351659
1617823740$331.01$331.215$330.99$331.191747,494$331.352106
1617823680$331.22$331.2488$330.9898$331.02100,704$331.352709
1617823620$331.34$331.34$331.17$331.2392,250$331.35394
1617823560$331.325$331.42$331.31$331.3455,613$331.354444
1617823500$331.46$331.46$331.26$331.32120,703$331.354431
1617823440$331.639$331.68$331.4401$331.4664,586$331.354597
1617823380$331.68$331.755$331.63$331.6343,407$331.353884
1617823320$331.7102$331.715$331.61$331.6849,504$331.353177
1617823260$331.58$331.75$331.5775$331.71565,710$331.352395
1617823200$331.525$331.55$331.47$331.5567,165$331.351327
1617823140$331.51$331.54$331.43$331.5363,728$331.350817
1617823080$331.48$331.61$331.46$331.5145,578$331.350374
1617823020$331.56$331.61$331.49$331.4954,784$331.349988
1617822960$331.60$331.64$331.52$331.5629,153$331.349429
1617822900$331.61$331.6799$331.50$331.60555,286$331.349094
1617822840$331.74$331.74$331.54$331.6262,166$331.348392
1617822780$331.705$331.7772$331.705$331.7671,750$331.347491
1617822720$331.88$331.88$331.67$331.700143,705$331.345982
1617822660$331.915$331.915$331.7802$331.8850,959$331.345057
1617822600$331.88$331.93$331.83$331.9057,763$331.343756
1617822540$331.99$332.02$331.83$331.8864,372$331.342125
1617822480$332.17$332.18$331.87$331.980173,619$331.340188
1617822420$332.21$332.23$332.15$332.1737,956$331.337591
1617822360$332.12$332.24$332.12$332.2132,680$331.335884
1617822300$332.30$332.34$332.08$332.1177,434$331.334414
1617822240$332.20$332.319$332.19$332.29938,743$331.330836
1617822180$332.25$332.2799$332.15$332.2142,999$331.328952
1617822120$332.155$332.2472$332.03$332.247230,984$331.326935
1617822060$331.9718$332.23$331.9718$332.13173,752$331.325543
1617822000$331.90$332.0298$331.88$331.9774,775$331.318398
1617821940$331.84$331.895$331.80$331.8934,405$331.315862
1617821880$331.84$331.94$331.83$331.8536,085$331.31485
1617821820$332.055$332.09$331.82$331.85125,388$331.31373
1617821760$332.07$332.09$332.015$332.0663,019$331.309417
1617821700$332.16$332.17$332.02$332.049857,013$331.306871
1617821640$332.27$332.28$332.11$332.1863,256$331.304476
1617821580$332.3418$332.36$332.215$332.2645,967$331.301413
1617821520$332.27$332.40$332.26$332.3430,955$331.298944
1617821460$332.1728$332.27$332.1248$332.2640,724$331.297172
1617821400$332.22$332.23$332.11$332.1541,429$331.295153
1617821340$332.25$332.25$332.09$332.215103,936$331.293133
1617821280$332.24$332.28$332.22$332.2534,145$331.288166
1617821220$332.15$332.26$332.145$332.2330,150$331.286298
1617821160$332.14$332.22$332.14$332.1527,703$331.284713
1617821100$332.10$332.20$332.09$332.12516,251$331.283301
1617821040$332.13$332.13$332.04$332.079915,390$331.282503
1617820980$332.08$332.1785$332.08$332.1231,482$331.281811
1617820920$332.13$332.15$332.06$332.0735,525$331.280303
1617820860$332.18$332.20$332.051$332.1186,301$331.278639
1617820800$332.11$332.20$332.10$332.1751,270$331.274502
1617820740$332.09$332.15$332.09$332.11530,189$331.271922
1617820680$332.06$332.12$332.05$332.1046,055$331.270458
1617820620$332.03$332.11$331.995$332.0618154,721$331.268325
1617820560$332.16$332.195$331.985$332.02233,838$331.261302
1617820500$332.12$332.175$332.065$332.149736,517$331.249214
1617820440$332.09$332.15$332.08$332.1234,459$331.247349
1617820380$332.11$332.13$332.055$332.08572,114$331.24559
1617820320$332.14$332.1401$332.06$332.1259,021$331.242035
1617820260$332.19$332.20$332.115$332.1270,722$331.239076
1617820200$332.16$332.2982$332.155$332.2081,178$331.235239
1617820140$332.14$332.17$332.05$332.16526,912$331.230311
1617820080$331.98$332.14$331.98$332.1325,447$331.228853
1617820020$331.985$332.06$331.9398$331.971845,474$331.227558
1617819960$332.1002$332.11$331.96$331.9973,188$331.225468
1617819900$332.29$332.29$332.08$332.098467,962$331.222009
1617819840$332.29$332.34$332.26$332.2832,603$331.218206
1617819780$332.18$332.29$332.18$332.2957,101$331.21606
1617819720$332.315$332.32$332.16$332.1855,959$331.212539
1617819660$332.38$332.39$332.295$332.30569,745$331.209056
1617819600$332.44$332.4482$332.37$332.3945,185$331.20421
1617819540$332.38$332.44$332.37$332.4433,257$331.200828
1617819480$332.42$332.475$332.38$332.3867,711$331.198358
1617819420$332.38$332.45$332.36$332.4251,550$331.193198
1617819360$332.39$332.45$332.343$332.40561,053$331.189315
1617819300$332.35$332.48$332.35$332.401871,484$331.184716
1617819240$332.35$332.38$332.28$332.3548,157$331.179133
1617819180$332.1718$332.35$332.17$332.3401101,466$331.175646
1617819120$332.10$332.208$332.10$332.1830,868$331.168491
1617819060$332.195$332.23$332.04$332.1284,364$331.166542
1617819000$331.99$332.22$331.99$332.2186,729$331.161255
1617818940$331.96$331.995$331.92$331.99538,651$331.155814
1617818880$332.01$332.09$331.96$331.98115,976$331.153829
1617818820$331.855$332.07$331.855$331.98593,741$331.147346
1617818760$331.7625$331.865$331.7625$331.84128,511$331.142288
1617818700$331.71$331.85$331.66$331.7571,834$331.136801
1617818640$331.82$331.8543$331.68$331.7242,349$331.133896
1617818580$331.775$331.82$331.71$331.8248,070$331.132085
1617818520$331.68$331.895$331.68$331.78104,191$331.130066
1617818460$331.421$331.68$331.421$331.6572,001$331.125424
1617818400$331.40$331.45$331.37$331.4194,860$331.123272
1617818340$331.46$331.49$331.35$331.4099,085$331.121468
1617818280$331.42$331.52$331.37$331.47101,852$331.119504
1617818220$331.335$331.41$331.33$331.40432,505$331.11703
1617818160$331.37$331.399$331.33$331.3430,578$331.116473
1617818100$331.40$331.42$331.36$331.3830,248$331.115941
1617818040$331.42$331.46$331.38$331.4033,682$331.115363
1617817980$331.36$331.43$331.30$331.4354,886$331.114658
1617817920$331.24$331.358$331.24$331.35513,208$331.113717
1617817860$331.2996$331.30$331.21$331.2428,089$331.11353
1617817800$331.32$331.32$331.20$331.2818,945$331.113282
1617817740$331.39$331.39$331.281$331.3130,969$331.113112
1617817680$331.375$331.38$331.31$331.361834,123$331.112632
1617817620$331.32$331.37$331.30$331.3620,344$331.112056
1617817560$331.33$331.3899$331.30$331.3348,921$331.111728
1617817500$331.33$331.40$331.275$331.3251,687$331.11092
1617817440$331.345$331.37$331.2799$331.3522,562$331.110087
1617817380$331.30$331.36$331.29$331.34530,618$331.109741
1617817320$331.27$331.31$331.2373$331.3024,737$331.109274
1617817260$331.2895$331.31$331.22$331.2899,510$331.109002
1617817200$331.3718$331.38$331.25$331.2931,015$331.108891
1617817140$331.15$331.39$331.13$331.350148,386$331.108435
1617817080$331.23$331.30$331.13$331.1438,893$331.10788
1617817020$331.18$331.26$331.175$331.2426,100$331.10754
1617816960$331.26$331.275$331.1579$331.157924,934$331.107329
1617816900$331.17$331.28$331.145$331.25549,217$331.10716
1617816840$331.14$331.16$331.0848$331.1620,489$331.106774
1617816780$331.105$331.1488$331.00$331.1340,337$331.106742
1617816720$330.92$331.115$330.83$331.092348,796$331.106823
1617816660$330.84$330.90$330.79$330.9034,046$331.10737
1617816600$330.83$330.88$330.76$330.8613,743$331.107996
1617816540$330.87$330.87$330.78$330.84527,040$331.108276
1617816480$330.86$330.97$330.835$330.8925,534$331.108865
1617816420$330.82$330.88$330.74$330.8714,725$331.109232
1617816360$330.88$330.89$330.77$330.7913,235$331.109562
1617816300$330.75$330.86$330.75$330.85115,108$331.109865
1617816240$330.825$330.8412$330.74$330.7421,351$331.110195
1617816180$330.89$330.89$330.77$330.8117,230$331.110691
1617816120$330.96$330.98$330.89$330.899,801$331.111079
1617816060$330.96$331.01$330.9306$330.9610,657$331.111202
1617816000$330.95$331.04$330.8305$330.9538,216$331.111319
1617815940$331.12$331.19$330.9216$330.9679,495$331.111761
1617815880$331.07$331.12$331.04$331.1117,700$331.111964
1617815820$330.95$331.0797$330.92$331.0214,471$331.111992
1617815760$330.8908$331.00$330.89$330.9711,203$331.112103
1617815700$331.01$331.07$330.85$330.8826,362$331.112232
1617815640$330.92$331.0703$330.92$331.009935,626$331.11248
1617815580$330.90$330.9182$330.84$330.9122,288$331.112712
1617815520$330.91$330.92$330.81$330.89318,202$331.11313
1617815460$330.96$330.9918$330.84$330.9121,424$331.113483
1617815400$330.86$331.00$330.83$330.9627,686$331.113852
1617815340$330.95$330.95$330.76$330.85533,580$331.114207
1617815280$331.13$331.14$330.939$330.93936,103$331.114833
1617815220$331.17$331.18$331.07$331.1323,098$331.115012
1617815160$331.03$331.23$331.03$331.1844,209$331.115
1617815100$330.93$331.0399$330.9279$331.027428,190$331.114855
1617815040$331.01$331.029$330.89$330.9045,023$331.115123
1617814980$331.05$331.05$330.93$331.0336,669$331.115696
1617814920$330.9588$331.105$330.9588$331.0537,957$331.116068
1617814860$330.72$330.94$330.645$330.93541,311$331.116299
1617814800$330.86$330.91$330.72$330.7318,846$331.11745
1617814740$330.9401$330.96$330.86$330.883315,747$331.117904
1617814680$330.91$330.94$330.855$330.92523,077$331.118171
1617814620$330.98$331.02$330.94$330.9411,970$331.118575
1617814560$331.03$331.03$330.91$330.9834,257$331.118689
1617814500$331.005$331.0267$330.91$331.026738,094$331.119091
1617814440$331.14$331.15$330.9475$331.0053,280$331.119531
1617814380$331.10$331.13$330.97$331.1336,521$331.119833
1617814320$331.19$331.20$331.13$331.1313,760$331.120032
1617814260$331.10$331.25$331.10$331.2042,665$331.11997
1617814200$331.04$331.10$330.9811$331.1019,014$331.119743
1617814140$331.16$331.17$331.04$331.0549,138$331.119876
1617814080$331.115$331.19$331.115$331.1747,612$331.120001
1617814020$331.11$331.12$331.04$331.1223,543$331.119823
1617813960$331.01$331.09$330.99$331.0833,562$331.119887
1617813900$331.005$331.0399$330.92$330.988221,707$331.120129
1617813840$331.07$331.07$330.96$331.003139,013$331.120389
1617813780$331.13$331.13$331.04$331.0711,545$331.120781
1617813720$331.075$331.13$331.03$331.1314,515$331.120825
1617813660$331.16$331.16$331.01$331.0929,415$331.12089
1617813600$331.175$331.19$331.1304$331.1725,807$331.121035
1617813540$331.27$331.27$331.17$331.18534,698$331.12095
1617813480$331.20$331.31$331.20$331.2663,477$331.120702
1617813420$331.14$331.19$331.1001$331.1927,154$331.120021
1617813360$330.97$331.16$330.96$331.1650,608$331.119979
1617813300$331.01$331.0399$330.91$331.0227,497$331.120089
1617813240$331.00$331.0299$330.925$331.0024,159$331.120424
1617813180$331.03$331.05$330.96$331.0019,312$331.12069
1617813120$330.88$331.085$330.84$331.0334,784$331.120883
1617813060$331.00$331.04$330.83$330.88548,092$331.121236
1617813000$330.69$331.03$330.551$330.98132,769$331.122049
1617812940$330.849$330.90$330.675$330.6941,825$331.12641
1617812880$330.95$330.95$330.76$330.8650,622$331.127687
1617812820$330.97$331.00$330.9001$330.9710,608$331.129029
1617812760$331.07$331.07$330.86$330.98543,926$331.129197
1617812700$331.221$331.26$331.06$331.0728,931$331.129737
1617812640$330.99$331.24$330.99$331.231352,938$331.129696
1617812580$330.89$331.029$330.87$330.99531,557$331.129617
1617812520$330.835$330.97$330.835$330.8860,391$331.13011
1617812460$330.83$330.93$330.80$330.8353,994$331.131148
1617812400$330.78$330.8676$330.67$330.8469,934$331.132434
1617812340$330.84$330.88$330.69$330.779958,646$331.134744
1617812280$330.82$330.85$330.7501$330.830244,634$331.136606
1617812220$330.85$330.88$330.761$330.8448,126$331.137933
1617812160$331.1199$331.1199$330.78$330.8577,714$331.13925
1617812100$331.40$331.40$331.10$331.1260,390$331.140485
1617812040$331.4607$331.4781$331.38$331.4025,899$331.139847
1617811980$331.395$331.48$331.395$331.47518,154$331.139218
1617811920$331.395$331.42$331.32$331.371836,733$331.13874
1617811860$331.55$331.58$331.385$331.38539,102$331.137961
1617811800$331.63$331.65$331.55$331.5563,000$331.136607
1617811740$331.67$331.67$331.6001$331.6420,938$331.133961
1617811680$331.53$331.68$331.50$331.6838,270$331.133003
1617811620$331.4599$331.57$331.451$331.5318,787$331.131396
1617811560$331.49$331.50$331.43$331.4531,648$331.130712
1617811500$331.55$331.585$331.495$331.49536,189$331.129705
1617811440$331.602$331.6299$331.5382$331.54560,828$331.128326
1617811380$331.71$331.72$331.59$331.6160,207$331.125688
1617811320$331.61$331.7399$331.585$331.7170,166$331.122807
1617811260$331.54$331.61$331.51$331.60551,617$331.119019
1617811200$331.46$331.55$331.46$331.5337,939$331.116784
1617811140$331.42$331.48$331.34$331.471834,201$331.115401
1617811080$331.33$331.54$331.32$331.4165,644$331.114404
1617811020$331.359$331.40$331.30$331.318266,629$331.112245
1617810960$331.20$331.36$330.97$331.36139,172$331.110675
1617810900$331.29$331.30$331.16$331.1844,327$331.111037
1617810840$331.305$331.34$331.26$331.3024,818$331.110582
1617810780$331.33$331.35$331.28$331.2929,952$331.110064
1617810720$331.32$331.39$331.30$331.34541,015$331.109446
1617810660$331.29$331.37$331.22$331.2958,309$331.108465
1617810600$331.14$331.325$331.14$331.28546,978$331.107317
1617810540$331.19$331.25$331.10$331.1449,779$331.106598
1617810480$331.19$331.23$331.14$331.1817,048$331.106249
1617810420$331.29$331.32$331.17$331.2068,491$331.10611
1617810360$331.029$331.2916$331.029$331.28125,569$331.105195
1617810300$330.89$331.0299$330.79$331.01539,935$331.10507
1617810240$330.8587$330.95$330.85$330.900125,679$331.105959
1617810180$330.87$330.88$330.80$330.8536,811$331.106501
1617810120$330.781$330.92$330.781$330.88568,283$331.107513
1617810060$330.68$330.80$330.61$330.7874,707$331.109366
1617810000$330.7719$330.795$330.67$330.7086,890$331.112589
1617809940$331.00$331.00$330.76$330.772122,264$331.11622
1617809880$331.17$331.22$331.01$331.0165,446$331.119538
1617809820$331.30$331.30$331.18$331.1934,316$331.119523
1617809760$331.3797$331.44$331.31$331.3154,985$331.119071
1617809700$331.27$331.44$331.25$331.3736,573$331.117545
1617809640$331.34$331.3614$331.23$331.2726,723$331.116665
1617809580$331.245$331.349$331.10$331.34987,145$331.116146
1617809520$331.28$331.36$331.24$331.2781,719$331.115142
1617809460$331.21$331.28$331.185$331.2675,196$331.113365
1617809400$331.38$331.39$331.18$331.21157,500$331.112342
1617809340$331.43$331.47$331.31$331.372542,908$331.109495
1617809280$331.53$331.57$331.3604$331.40575,136$331.108048
1617809220$331.51$331.5424$331.41$331.5357,431$331.105006
1617809160$331.67$331.68$331.52$331.5271,421$331.102442
1617809100$331.775$331.82$331.66$331.6630,237$331.098241
1617809040$331.9001$331.9682$331.76$331.7652,945$331.095971
1617808980$331.97$331.98$331.87$331.9051,943$331.091127
1617808920$332.0584$332.10$331.97$331.9840,770$331.085992
1617808860$332.06$332.15$332.03$332.04126,879$331.081315
1617808800$332.13$332.23$332.05$332.0553,248$331.078031
1617808740$332.14$332.21$332.11$332.12542,688$331.071104
1617808680$332.10$332.165$332.09$332.1451,938$331.065397
1617808620$332.11$332.165$332.08$332.1030,922$331.058443
1617808560$332.12$332.12$332.00$332.099235,534$331.054323
1617808500$332.13$332.16$332.0206$332.1122,937$331.04982
1617808440$332.22$332.22$332.06$332.1260,047$331.046829
1617808380$332.15$332.245$332.095$332.2129,285$331.038484
1617808320$332.08$332.16$332.08$332.1442,206$331.034205
1617808260$332.16$332.20$332.03$332.0433,470$331.028237
1617808200$332.075$332.19$332.075$332.15950,025$331.023458
1617808140$332.1218$332.14$332.04$332.0741,864$331.016112
1617808080$332.12$332.1318$332.0301$332.1234,175$331.010303
1617808020$332.22$332.23$332.04$332.11117,146$331.005401
1617807960$332.09$332.23$332.09$332.2170,760$330.987893
1617807900$331.85$332.09$331.85$332.0965,629$330.976581
1617807840$331.83$331.86$331.77$331.8522,844$330.967254
1617807780$331.9998$332.00$331.815$331.861334,892$330.964598
1617807720$331.92$332.08$331.92$332.0083,388$330.960117
1617807660$331.76$331.92$331.76$331.9263,336$330.947795
1617807600$331.54$331.86$331.525$331.74135,601$330.939876
1617807540$331.56$331.61$331.50$331.5328,999$330.924428
1617807480$331.525$331.5902$331.49$331.5318,919$330.921864
1617807420$331.475$331.58$331.44$331.5121,464$330.920217
1617807360$331.525$331.61$331.44$331.4844,142$330.918317
1617807300$331.55$331.64$331.51$331.5132,170$330.914599
1617807240$331.62$331.6418$331.54$331.540235,085$330.911414
1617807180$331.50$331.63$331.48$331.61523,466$330.907944
1617807120$331.405$331.54$331.30$331.49564,551$330.905767
1617807060$331.56$331.59$331.41$331.4145,060$330.901158
1617807000$331.73$331.74$331.5418$331.56550,577$330.896915
1617806940$331.77$331.83$331.731$331.7624,606$330.891397
1617806880$331.77$331.84$331.6199$331.7757,730$330.888122
1617806820$331.83$331.85$331.71$331.7728,780$330.880783
1617806760$331.89$331.89$331.7816$331.810142,318$330.876859
1617806700$331.78$331.92$331.74$331.8968,392$330.870523
1617806640$331.75$331.85$331.75$331.7936,097$330.860313
1617806580$331.6701$331.77$331.645$331.7629,333$330.854954
1617806520$331.595$331.68$331.50$331.6847,513$330.850947
1617806460$331.71$331.77$331.59$331.6052,241$330.84556
1617806400$331.62$331.70$331.5407$331.69545,600$330.838731
1617806340$331.75$331.78$331.61$331.628442,526$330.833062
1617806280$331.69$331.76$331.6582$331.7537,009$330.82701
1617806220$331.79$331.87$331.64$331.7032,650$330.821759
1617806160$331.69$331.84$331.65$331.782133,799$330.816605
1617806100$331.70$331.79$331.63$331.661232,866$330.811328
1617806040$331.68$331.72$331.60$331.6857,745$330.806377
1617805980$331.8218$331.8218$331.66$331.67545,743$330.7982
1617805920$331.87$331.87$331.75$331.8148,844$330.791019
1617805860$331.84$331.93$331.83$331.8640,637$330.782546
1617805800$331.91$331.9999$331.7901$331.850175,291$330.774902
1617805740$331.77$331.91$331.77$331.9151,235$330.759962
1617805680$331.78$331.849$331.76$331.7728,231$330.750101
1617805620$331.80$331.84$331.7212$331.7735,463$330.744884
1617805560$331.72$331.79$331.67$331.7840,454$330.738362
1617805500$331.78$331.79$331.64$331.7151,611$330.731236
1617805440$331.86$331.898$331.7599$331.7868,982$330.722021
1617805380$331.85$331.92$331.77$331.8468,789$330.70784
1617805320$331.695$331.84$331.695$331.8446,464$330.693239
1617805260$331.70$331.7618$331.6615$331.67563,339$330.683708
1617805200$331.7782$331.86$331.69$331.6969,624$330.671449
1617805140$331.76$331.875$331.76$331.78113,560$330.65684
1617805080$331.67$331.74$331.6418$331.7344,956$330.630926
1617805020$331.50$331.7499$331.50$331.6672,156$330.621434
1617804960$331.47$331.51$331.37$331.5147,937$330.606279
1617804900$331.63$331.69$331.48$331.4853,931$330.598177
1617804840$331.675$331.68$331.59$331.6255,783$330.587425
1617804780$331.66$331.76$331.6103$331.6766,846$330.575333
1617804720$331.63$331.71$331.591$331.6989,008$330.559725
1617804660$331.45$331.635$331.41$331.6380,534$330.538768
1617804600$331.32$331.45$331.28$331.4453,949$330.521878
1617804540$331.26$331.38$331.20$331.3278,887$330.511726
1617804480$331.3718$331.45$331.23$331.26207,954$330.497867
1617804420$331.45$331.50$331.36$331.3884,036$330.456684
1617804360$331.25$331.44$331.2494$331.42108,533$330.436955
1617804300$331.34$331.35$331.13$331.2775,978$330.412795
1617804240$331.285$331.375$331.21$331.3359,556$330.397008
1617804180$331.1903$331.30$331.16$331.2673,901$330.383315
1617804120$331.22$331.39$331.15$331.17164,650$330.366953
1617804060$330.74$331.22$330.74$331.21119,632$330.325952
1617804000$330.93$330.94$330.68$330.73118,340$330.302408
1617803940$330.97$331.00$330.875$330.91569,068$330.286066
1617803880$331.03$331.085$330.9401$330.9745,569$330.27279
1617803820$330.90$331.12$330.88$331.02960,316$330.262798
1617803760$330.89$330.915$330.78$330.9081,385$330.248761
1617803700$330.91$331.035$330.89$330.9069,352$330.233479
1617803640$330.9724$331.005$330.86$330.9074,614$330.217212
1617803580$330.95$331.05$330.935$330.97100,631$330.199279
1617803520$330.84$331.02$330.83$330.96163,506$330.172076
1617803460$330.855$330.98$330.76$330.8298,134$330.127668
1617803400$330.81$330.8502$330.70$330.8571,410$330.10043
1617803340$330.70$330.86$330.70$330.7885,362$330.082075
1617803280$330.66$330.69$330.54$330.6485,524$330.05746
1617803220$330.79$330.8373$330.64$330.65582,065$330.03739
1617803160$330.59$330.78$330.54$330.7669,941$330.013186
1617803100$330.44$330.75$330.44$330.60113,588$329.993008
1617803040$330.31$330.46$330.30$330.432169,099$329.96044
1617802980$330.265$330.35$330.19$330.32154,723$329.946326
1617802920$330.115$330.35$330.11$330.28154,718$329.918603
1617802860$329.81$330.17$329.81$330.11124,936$329.890386
1617802800$329.675$329.8199$329.6107$329.7896140,915$329.87754
1617802740$329.83$329.95$329.62$329.67118,029$329.89416
1617802680$329.73$329.85$329.61$329.8496,111$329.899376
1617802620$329.67$329.84$329.63$329.74131,763$329.909772
1617802560$329.59$329.73$329.45$329.68143,938$329.927815
1617802500$329.57$329.70$329.44$329.60171,537$329.973173
1617802440$329.9596$329.9596$329.37$329.57235,547$330.056222
1617802380$330.27$330.36$329.94$329.96137,292$330.236004
1617802320$330.38$330.40$330.20$330.27100,627$330.268123
1617802260$330.21$330.51$330.09$330.3896,626$330.261112
1617802200$330.33$330.37$330.035$330.18289,660$330.253994
1617802140$330.33$330.35$330.31$330.352,000$330.370774
1617802080$330.38$330.52$330.34$330.3824,410$330.370926
1617802020$330.36$330.43$330.34$330.363,250$330.369268
1617801960$330.30$330.35$330.30$330.352,100$330.369274
1617801900$330.20$330.30$330.20$330.303,579$330.369478
1617801840$330.21$330.21$330.19$330.204,396$330.370115
1617801780$330.18$330.22$330.16$330.224,150$330.371344
1617801720$330.14$330.16$330.14$330.16200$330.372638
1617801660$330.16$330.16$330.11$330.152,800$330.372772
1617801600$330.10$330.13$330.10$330.133,599$330.373905
1617801540$330.10$330.1099$330.09$330.103,825$330.375522
1617801480$330.13$330.13$330.11$330.11680$330.377252
1617801420$330.16$330.18$330.15$330.153,360$330.377662
1617801360$330.20$330.20$330.18$330.18520$330.378887
1617801300$330.15$330.20$330.15$330.202,440$330.379132
1617801240$330.12$330.14$330.09$330.122,100$330.380063
1617801180$330.07$330.10$330.06$330.102,499$330.381143
1617801120$329.98$330.03$329.98$330.02972$330.382509
1617801060$329.90$329.93$329.90$329.93899$330.383201
1617801000$329.94$329.94$329.90$329.92950$330.384109
1617800940$329.98$329.98$329.95$329.95680$330.384861
1617800880$329.95$329.95$329.95$329.951,000$330.385396
1617800820$329.98$329.98$329.94$329.94300$330.386284
1617800760$330.06$330.07$330.00$330.003,035$330.386563
1617800700$330.02$330.02$330.00$330.00629$330.388322
1617800640$329.98$330.05$329.98$330.032,350$330.388879
1617800580$330.00$330.00$329.961$329.9618,900$330.390479
1617800520$329.92$330.01$329.92$330.005,617$330.396677
1617800460$329.91$329.97$329.91$329.9254,715$330.400899
1617800400$329.80$329.94$329.80$329.91104,790$330.405226
1617800340$329.87$329.87$329.82$329.826,776$330.528602
1617800280$329.86$329.87$329.82$329.8210,000$330.53936
1617800220$329.90$329.95$329.85$329.855,408$330.554906
1617800160$329.95$329.98$329.91$329.924,207$330.563107
1617800100$329.92$329.96$329.86$329.946,099$330.569204
1617800040$329.89$329.93$329.851$329.916,787$330.578927
1617799980$330.02$330.02$329.84$329.8718,100$330.590305
1617799920$330.05$330.05$329.95$330.0411,718$330.620493
1617799860$330.14$330.14$330.10$330.101,780$330.639579
1617799800$330.12$330.16$330.11$330.1510,400$330.642042
1617799740$330.04$330.09$329.99$330.094,500$330.656014
1617799680$330.1101$330.82$330.05$330.065,710$330.664766
1617799620$330.11$330.18$330.11$330.126,600$330.670059
1617799560$330.19$330.24$330.13$330.134,815$330.679543
1617799500$330.23$330.25$330.20$330.206,000$330.686256
1617799440$330.26$330.26$330.26$330.26600$330.69416
1617799380$330.17$330.28$330.17$330.27915$330.694943
1617799320$330.30$330.32$330.18$330.182,400$330.696132
1617799260$330.29$330.32$330.28$330.324,474$330.699634
1617799200$330.24$330.27$330.23$330.276,800$330.705051
1617799140$330.24$330.28$330.24$330.2510,022$330.714186
1617799080$330.16$330.20$330.10$330.198,260$330.728438
1617799020$330.35$330.35$330.11$330.1613,150$330.743457
1617798960$330.46$330.46$330.38$330.38300$330.766957
1617798900$330.49$330.50$330.47$330.497,107$330.767612
1617798840$330.55$330.5999$330.55$330.592,399$330.774174
1617798780$330.49$330.49$330.49$330.491,000$330.77561
1617798720$330.58$330.58$330.58$330.58227$330.776721
1617798660$330.52$330.64$330.52$330.641,799$330.776989
1617798600$330.51$330.51$330.46$330.513,900$330.778103
1617798540$330.52$330.56$330.52$330.564,000$330.78213
1617798480$330.49$330.54$330.49$330.50041,220$330.785603
1617798420$330.45$330.45$330.44$330.453,804$330.786887
1617798300$330.45$330.47$330.36$330.362,175$330.791626
1617798240$330.36$330.45$330.35$330.415,671$330.794374
1617798180$330.33$330.37$330.33$330.371,800$330.803254
1617798120$330.39$330.39$330.33$330.378,258$330.806354
1617798060$330.40$330.41$330.34$330.384,700$330.820349
1617798000$330.49$330.49$330.43$330.431,100$330.829534
1617797940$330.43$330.45$330.41$330.453,529$330.831234
1617797880$330.45$330.46$330.40$330.404,100$330.837134
1617797820$330.46$330.49$330.42$330.423,522$330.844011
1617797760$330.52$330.52$330.41$330.4810,820$330.849816
1617797700$330.64$330.64$330.54$330.543,900$330.868171
1617797640$330.69$330.69$330.67$330.68500$330.872941
1617797580$330.68$330.68$330.68$330.683,006$330.873367
1617797520$330.66$330.71$330.66$330.692,000$330.875899
1617797460$330.69$330.71$330.63$330.643,220$330.877672
1617797340$330.80$330.80$330.77$330.771,100$330.880761
1617797280$330.76$330.76$330.76$330.76594$330.881272
1617797220$330.72$330.72$330.70$330.721,300$330.881636
1617797160$330.70$330.78$330.70$330.781,600$330.882705
1617797100$330.70$330.70$330.70$330.70250$330.883751
1617797040$330.68$330.73$330.67$330.73400$330.883962
1617796980$330.73$330.73$330.70$330.701,716$330.884347
1617796920$330.67$330.73$330.66$330.732,099$330.885813
1617796860$330.63$331.60$330.50$330.598,227$330.887697
1617796800$330.9896$331.01$330.55$330.6023,455$330.873676
1617796740$330.63$330.64$330.63$330.643,000$330.889928
1617796680$330.67$330.71$330.67$330.711,200$330.894611
1617796620$330.58$330.67$330.58$330.665,795$330.896258
1617796560$330.66$330.66$330.60$330.601,200$330.904737
1617796500$330.75$330.75$330.66$330.66500$330.906807
1617796440$330.76$330.78$330.75$330.782,750$330.907427
1617796380$330.75$330.76$330.75$330.762,900$330.909938
1617796320$330.76$330.76$330.74$330.744,399$330.912612
1617796260$330.79$330.79$330.75$330.75250$330.917096
1617796200$330.82$330.82$330.77$330.77300$330.917376
1617796140$330.80$330.80$330.80$330.80780$330.917723
1617796080$330.82$330.83$330.82$330.8294,900$330.918323
1617796020$330.859$330.86$330.859$330.86400$330.921367
1617795960$330.82$330.82$330.82$330.82200$330.92153
1617795900$330.83$330.83$330.83$330.83200$330.921744
1617795840$330.921$330.921$330.84$330.84593$330.921905
1617795780$330.92$330.92$330.92$330.92353$330.922007
1617795660$330.89$330.94$330.87$330.942,400$330.922103
1617795600$330.72$330.76$330.72$330.761,000$330.922429
1617795540$330.80$330.80$330.72$330.72800$330.923793
1617795480$330.83$330.83$330.83$330.83400$330.924881
1617795360$330.84$330.85$330.84$330.85597$330.925202
1617795300$330.80$330.81$330.79$330.81400$330.925563
1617795240$330.74$330.77$330.74$330.772,667$330.925921
1617795180$330.73$330.74$330.72$330.74300$330.92969
1617795120$330.61$330.70$330.61$330.702,899$330.930341
1617795060$330.65$330.65$330.65$330.65400$330.937034
1617795000$330.57$330.65$330.57$330.65800$330.937941
1617794940$330.67$330.68$330.56$330.566,102$330.940172
1617794880$330.66$330.66$330.65$330.651,000$330.953837
1617794820$330.72$330.72$330.60$330.603,197$330.956156
1617794760$330.65$330.74$330.65$330.73800$330.964273
1617794700$330.65$330.66$330.65$330.66305$330.965906
1617794640$330.74$330.74$330.60$330.623,185$330.966688
1617794580$330.76$330.76$330.76$330.76100$330.976234
1617794520$330.88$330.88$330.80$330.85705$330.976605
1617794460$330.88$330.88$330.87$330.872,500$330.977814
1617794400$331.05$331.05$330.95$330.951,280$330.980099
1617794340$331.01$331.01$331.00$331.00400$330.979917
1617794280$331.00$331.00$330.99$330.99400$330.979764
1617794220$330.98$330.98$330.98$330.98100$330.979691
1617794160$330.92$330.98$330.92$330.983,199$330.979689
1617794100$330.909$330.909$330.89$330.89290$330.980647
1617793980$330.86$330.87$330.86$330.861,776$330.98098
1617793920$330.86$330.86$330.86$330.86549$330.983027
1617793860$330.80$330.80$330.80$330.801,749$330.983732
1617793800$330.79$330.79$330.77$330.77428$330.987084
1617793740$330.80$330.81$330.78$330.78650$330.987944
1617793680$330.70$330.77$330.67$330.772,800$330.989358
1617793620$330.76$330.76$330.76$330.76500$330.996877
1617793560$330.71$330.75$330.69$330.751,900$330.998456
1617793500$330.88$330.88$330.68$330.683,620$331.003913
1617793440$330.87$330.92$330.87$330.921,600$331.014114
1617793380$330.90$330.90$330.90$330.90424$331.01616
1617793320$330.91$330.94$330.90$330.922,300$331.016838
1617793260$330.93$330.96$330.93$330.961,400$331.019526
1617793200$330.89$330.92$330.83$330.927,178$331.020771
1617793140$330.90$330.93$330.90$330.921,495$331.034344
1617793080$330.91$330.91$330.91$330.91350$331.036455
1617793020$330.98$330.99$330.96$330.963,874$331.037023
1617792960$330.95$330.95$330.92$330.92200$331.039538
1617792900$330.98$330.98$330.98$330.98500$331.039909
1617792840$331.02$331.02$331.02$331.02100$331.040306
1617792720$331.05$331.05$331.00$331.001,000$331.040381
1617792660$330.95$330.95$330.93$330.93400$331.040629
1617792600$330.98$330.98$330.98$330.981,700$331.041193
1617792540$330.93$330.99$330.93$330.991,800$331.042701
1617792480$330.93$330.93$330.93$330.93300$331.04507
1617792420$330.90$330.90$330.90$330.90100$331.04563
1617792360$330.87$330.87$330.87$330.87200$331.045944
1617792300$330.91$330.91$330.82$330.842,700$331.046614
1617792240$330.91$330.91$330.90$330.90500$331.055646
1617792180$330.88$330.88$330.88$330.88200$331.056822
1617792060$331.04$331.04$331.03$331.03300$331.05755
1617791940$331.10$331.10$331.08$331.08300$331.057707
1617791880$331.05$331.05$331.05$331.05100$331.057563
1617791820$331.07$331.08$331.07$331.08604$331.057569
1617791760$331.10$331.10$331.10$331.10100$331.057391
1617791700$331.10$331.10$331.10$331.10400$331.057277
1617791400$331.16$331.16$331.03$331.03700$331.056863
1617791280$331.13$331.14$331.13$331.142,117$331.055855
1617791220$331.10$331.10$331.10$331.10526$331.052918
1617791100$331.11$331.11$331.11$331.11700$331.052503
1617790920$331.20$331.20$331.19$331.192,286$331.051813
1617790860$331.24$331.25$331.24$331.252,500$331.045972
1617790440$331.33$331.33$331.33$331.33800$331.036105
1617790380$331.39$331.40$331.38$331.384,100$331.031322
1617790320$331.36$331.36$331.34$331.34261$331.001009
1617790260$331.38$331.39$331.38$331.395,991$330.999102
1617790200$331.35$331.36$331.35$331.365,000$330.945121
1617790080$331.29$331.29$331.29$331.29400$330.891198
1617789960$331.07$331.07$331.07$331.07250$330.885147
1617789900$331.02$331.13$331.02$331.112,798$330.883314
1617789840$330.94$330.96$330.94$330.96400$330.865774
1617789780$330.89$330.90$330.89$330.891,400$330.8642
1617789720$330.89$330.89$330.89$330.89200$330.862927
1617789600$330.84$330.84$330.84$330.84200$330.862761
1617789540$330.87$330.87$330.87$330.87900$330.862929
1617789420$330.89$330.89$330.89$330.89100$330.862738
1617789360$330.88$330.88$330.88$330.88100$330.86265
1617789300$330.86$330.86$330.86$330.86200$330.862594
1617789180$330.81$330.81$330.81$330.81200$330.862619
1617789060$330.82$330.82$330.77$330.771,065$330.863066
1617789000$330.87$330.87$330.87$330.87297$330.864923
1617788940$330.88$330.89$330.88$330.891,300$330.86487
1617788820$330.86$330.86$330.83$330.831,100$330.863972
1617788760$330.81$330.81$330.81$330.81100$330.865276
1617788700$330.71$330.71$330.71$330.71500$330.86559
1617788640$330.77$330.77$330.77$330.77150$330.868628
1617788520$330.70$330.70$330.70$330.70500$330.86921
1617788460$330.77$330.77$330.65$330.681,190$330.872639
1617788400$330.72$330.72$330.72$330.72500$330.881923
1617788340$330.69$330.69$330.69$330.69200$330.88548
1617788280$330.67$330.67$330.67$330.67400$330.887185
1617788160$330.65$330.65$330.65$330.65500$330.891151
1617788100$330.52$330.67$330.50$330.653,250$330.896599
1617788040$330.61$330.61$330.60$330.60380$330.952694
1617787980$330.70$330.70$330.70$330.701,000$330.961439
1617787860$330.81$330.81$330.81$330.81318$330.977467
1617787800$330.90$330.90$330.90$330.90250$330.98066
1617787620$330.93$330.93$330.93$330.93400$330.981927
1617787560$330.87$330.91$330.87$330.901,200$330.9832
1617787440$330.93$330.93$330.89$330.89500$330.990146
1617787380$330.90$330.90$330.90$330.90100$330.993095
1617787320$330.82$330.82$330.82$330.82400$330.994066
1617787260$330.81$330.81$330.81$330.81700$330.999133
1617787200$330.82$330.82$330.82$330.82100$331.009044
1617787140$330.74$330.76$330.74$330.75400$331.012319
1617787080$330.82$330.82$330.71$330.752,994$331.02063
1617787020$330.94$330.98$330.92$330.92500$331.104432
1617786420$331.13$331.13$331.12$331.121,500$331.11429
1617786360$331.11$331.11$331.11$331.11100$331.112857
1617786240$331.10$331.10$331.10$331.10194$331.112823
1617786180$331.04$331.05$331.04$331.05200$331.113362
1617786120$331.03$331.03$331.03$331.03700$331.115407
1617785640$331.05$331.05$331.05$331.05100$331.129284
1617785520$331.06$331.06$331.06$331.06200$331.131785
1617785400$331.08$331.08$331.08$331.08200$331.134496
1617785100$331.13$331.13$331.08$331.08493$331.138834
1617785040$331.14$331.16$331.14$331.16886$331.144233
1617784920$331.19$331.19$331.13$331.13200$331.145102
1617784800$331.20$331.20$331.20$331.20177$331.144157
1617784560$331.21$331.21$331.21$331.21694$331.140298
1617784380$331.18$331.19$331.18$331.19200$331.118671
1617784260$331.11$331.11$331.11$331.11300$331.111632
1617784020$331.16$331.16$331.16$331.16100$331.098454
1617783480$330.96$330.96$330.96$330.96100$331.072107
1617783420$331.10$331.10$331.10$331.10800$331.100012