QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 8, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617870780$334.06$334.06$334.06$334.06200$334.057348
1617871020$333.92$333.92$333.85$333.851,050$333.902827
1617871140$333.78$333.78$333.78$333.781,500$333.838207
1617871260$333.81$333.81$333.81$333.81500$333.834049
1617871440$333.81$333.81$333.81$333.81300$333.832872
1617871500$333.79$333.79$333.79$333.79100$333.831658
1617871560$333.75$333.80$333.75$333.80785$333.821626
1617871620$333.90$333.90$333.90$333.90100$333.824508
1617871680$333.89$333.89$333.89$333.89500$333.830714
1617871740$333.86$333.94$333.86$333.94400$333.83667
1617871860$333.77$333.77$333.77$333.77100$333.835681
1617871920$333.83$333.86$333.83$333.86200$333.836322
1617871980$333.84$333.85$333.84$333.85329$333.836657
1617872040$333.87$333.87$333.87$333.87150$333.837384
1617872160$333.94$333.94$333.94$333.94100$333.838844
1617872220$333.94$333.94$333.94$333.94100$333.840304
1617872280$333.95$333.95$333.95$333.95280$333.844783
1617872340$334.00$334.00$334.00$334.00100$333.84746
1617872400$334.02$334.08$334.01$334.08498$333.859716
1617872460$334.11$334.11$334.11$334.11200$333.865925
1617872520$334.17$334.17$334.17$334.17146$333.872885
1617872580$334.16$334.16$334.12$334.12300$333.881625
1617872640$334.13$334.18$334.13$334.18800$333.904452
1617872700$334.14$334.14$334.14$334.14100$333.906831
1617872820$334.10$334.10$334.10$334.10100$333.910626
1617872880$334.10$334.10$334.10$334.10200$333.914321
1617872940$334.07$334.07$334.07$334.07100$333.915921
1617873060$333.87$333.87$333.87$333.87248$333.915015
1617873180$333.85$333.85$333.85$333.85243$333.913235
1617873240$333.90$333.90$333.90$333.90300$333.912886
1617873300$333.90$333.91$333.90$333.901,448$333.91204
1617873360$333.92$333.92$333.92$333.92100$333.912104
1617873420$333.92$333.92$333.92$333.92200$333.912222
1617873780$333.94$333.94$333.94$333.94300$333.91278
1617874140$333.84$333.84$333.78$333.811,000$333.904472
1617874200$333.77$333.77$333.77$333.77100$333.903506
1617874260$333.68$333.68$333.67$333.681,100$333.886669
1617874320$333.68$333.69$333.68$333.693,500$333.850374
1617874560$333.78$333.78$333.78$333.78205$333.848576
1617874620$333.73$333.73$333.73$333.73500$333.845686
1617874680$333.68$333.68$333.68$333.681,000$333.837374
1617874800$333.60$333.60$333.58$333.58600$333.830726
1617874860$333.59$333.67$333.59$333.672,100$333.813553
1617875040$333.78$333.78$333.78$333.781,400$333.811533
1617875100$333.80$333.80$333.80$333.801,000$333.811086
1617875220$333.90$333.94$333.89$333.941,902$333.818872
1617875280$333.97$333.97$333.97$333.97450$333.821584
1617875340$333.96$333.98$333.96$333.9811,400$333.862414
1617875400$333.98$333.98$333.97$333.971,999$333.867629
1617875460$333.93$333.93$333.93$333.93700$333.868739
1617875520$333.88$333.92$333.88$333.921,315$333.869548
1617875640$333.94$333.95$333.94$333.95700$333.870663
1617875700$334.07$334.07$334.07$334.07300$333.872067
1617875760$334.12$334.20$334.12$334.20542$333.87656
1617875820$334.26$334.26$334.26$334.26300$333.879423
1617875880$334.28$334.28$334.28$334.28130$333.881066
1617875940$334.31$334.31$334.31$334.31200$333.883583
1617876000$334.39$334.44$334.39$334.431,000$333.897729
1617876060$334.38$334.40$334.38$334.40500$333.902751
1617876120$334.39$334.43$334.39$334.431,600$333.91883
1617876180$334.50$334.52$334.50$334.521,600$333.93753
1617876240$334.51$334.51$334.51$334.511,400$333.952335
1617876300$334.42$334.42$334.42$334.42205$333.954121
1617876360$334.39$334.42$334.39$334.41900$333.961701
1617876420$334.43$334.45$334.43$334.452,500$333.982214
1617876540$334.36$334.36$334.36$334.36100$333.982941
1617876600$334.34$334.34$334.29$334.291,698$333.992687
1617876660$334.31$334.31$334.31$334.31200$333.99408
1617876720$334.33$334.33$334.33$334.33100$333.994636
1617876900$334.47$334.47$334.47$334.471,498$334.006293
1617876960$334.48$334.48$334.48$334.48100$334.007065
1617877020$334.54$334.54$334.54$334.54500$334.011328
1617877080$334.52$334.54$334.50$334.515,025$334.04847
1617877140$334.50$334.50$334.47$334.47550$334.052151
1617877200$334.46$334.47$334.46$334.472,000$334.064412
1617877320$334.43$334.50$334.43$334.502,599$334.080601
1617877380$334.58$334.58$334.58$334.58100$334.081883
1617877440$334.58$334.60$334.58$334.60800$334.088154
1617877500$334.63$334.70$334.63$334.691,800$334.103374
1617877560$334.69$334.69$334.69$334.69200$334.105707
1617877620$334.77$334.98$334.75$334.982,384$334.13309
1617877680$334.98$334.98$334.91$334.9311,550$334.238619
1617877740$334.93$334.93$334.81$334.813,023$334.259871
1617877800$334.81$334.81$334.75$334.771,450$334.268031
1617877860$334.78$334.84$334.78$334.802,740$334.284586
1617878040$334.80$334.81$334.80$334.80300$334.287057
1617878160$334.71$334.71$334.71$334.71300$334.289315
1617878460$334.78$334.78$334.77$334.771,470$334.298105
1617878520$334.76$334.76$334.75$334.75320$334.300054
1617878580$334.72$334.76$334.72$334.761,575$334.307346
1617878640$334.69$334.69$334.69$334.69100$334.308695
1617878700$334.71$334.71$334.68$334.68500$334.311144
1617878760$334.74$334.74$334.74$334.74100$334.311844
1617878820$334.67$334.67$334.66$334.66250$334.312744
1617878940$334.63$334.64$334.59$334.591,100$334.316351
1617879000$334.64$334.67$334.64$334.67200$334.317104
1617879120$334.74$334.76$334.74$334.764,398$334.334439
1617879180$334.71$334.71$334.67$334.673,900$334.346233
1617879240$334.64$334.64$334.64$334.64100$334.346743
1617879300$334.63$334.63$334.63$334.63193$334.347472
1617879360$334.70$334.70$334.70$334.70298$334.348392
1617879420$334.63$334.63$334.63$334.633,100$334.35582
1617879480$334.63$334.63$334.63$334.63700$334.357939
1617879600$334.47$334.56$334.47$334.512,510$334.362155
1617879660$334.48$334.48$334.45$334.463,087$334.364908
1617879720$334.46$334.46$334.42$334.435,966$334.368501
1617879780$334.46$334.46$334.42$334.463,688$334.370327
1617879840$334.45$334.50$334.43$334.491,299$334.371331
1617879900$334.47$334.52$334.46$334.512,799$334.373745
1617879960$334.50$334.50$334.50$334.50400$334.374264
1617880020$334.50$334.54$334.50$334.541,965$334.376299
1617880080$334.53$334.55$334.53$334.55517$334.377266
1617880140$334.55$334.55$334.53$334.531,800$334.379445
1617880200$334.46$334.46$334.46$334.46100$334.379592
1617880260$334.45$334.47$334.45$334.47600$334.380044
1617880320$334.42$334.42$334.42$334.42100$334.380123
1617880380$334.39$334.43$334.39$334.43740$334.380341
1617880440$334.41$334.41$334.41$334.41100$334.380408
1617880500$334.51$334.51$334.46$334.464,199$334.383721
1617880560$334.47$334.47$334.47$334.47200$334.383844
1617880620$334.43$334.47$334.43$334.47700$334.384271
1617880680$334.43$334.47$334.43$334.47600$334.38451
1617880740$334.52$334.55$334.52$334.551,030$334.38561
1617880860$334.59$334.59$334.57$334.57381$334.386414
1617880920$334.56$334.58$334.56$334.58490$334.387193
1617880980$334.57$334.60$334.57$334.601,806$334.38975
1617881040$334.63$334.63$334.62$334.635,696$334.39811
1617881100$334.65$334.68$334.65$334.681,350$334.400325
1617881160$334.61$334.64$334.60$334.601,897$334.402988
1617881220$334.59$334.60$334.58$334.58500$334.403649
1617881340$334.54$334.54$334.53$334.531,370$334.404782
1617881400$334.58$334.58$334.55$334.55850$334.405616
1617881460$334.48$334.48$334.48$334.48908$334.406097
1617881520$334.51$334.53$334.51$334.531,600$334.407271
1617881580$334.50$334.53$334.50$334.524,200$334.410109
1617881640$334.49$334.52$334.49$334.521,300$334.410945
1617881700$334.50$334.51$334.46$334.513,598$334.412609
1617881760$334.49$334.49$334.49$334.49800$334.413013
1617881820$334.53$334.55$334.53$334.55641$334.413634
1617881880$334.60$334.60$334.57$334.592,000$334.415663
1617881940$334.60$334.62$334.60$334.629,341$334.424704
1617882000$334.62$334.67$334.62$334.659,654$334.435661
1617882060$334.65$334.65$334.60$334.621,380$334.436788
1617882120$334.58$334.58$334.56$334.56916$334.437348
1617882180$334.46$334.46$334.46$334.46100$334.437408
1617882240$334.45$334.45$334.45$334.45319$334.437428
1617882300$334.48$334.48$334.45$334.461,028$334.437566
1617882360$334.50$334.50$334.40$334.401,904$334.437637
1617882420$334.40$334.40$334.27$334.287,547$334.433024
1617882480$334.26$334.38$334.23$334.387,827$334.428971
1617882540$334.41$334.44$334.40$334.42600$334.428938
1617882600$334.44$334.47$334.42$334.427,195$334.429623
1617882660$334.45$334.45$334.41$334.41600$334.429606
1617882840$334.40$334.40$334.40$334.403,200$334.429166
1617882900$334.42$334.43$334.42$334.43300$334.429164
1617882960$334.43$334.43$334.42$334.421,400$334.429137
1617883020$334.44$334.45$334.42$334.44800$334.429186
1617883080$334.44$334.44$334.44$334.44200$334.429197
1617883140$334.43$334.438$334.41$334.438400$334.429189
1617883200$334.525$334.88$334.30$334.4318,354$334.434751
1617883260$334.38$334.49$334.02$334.346,100$334.430734
1617883320$334.34$334.38$334.34$334.361,600$334.429832
1617883380$334.37$334.40$334.30$334.303,100$334.428247
1617883440$334.31$334.33$334.31$334.321,699$334.42747
1617883500$334.31$334.31$334.23$334.243,540$334.425121
1617883560$334.23$334.38$334.23$334.371,570$334.424333
1617883620$334.37$334.42$334.37$334.411,410$334.424103
1617883680$334.39$334.45$334.39$334.432,300$334.42405
1617883740$334.35$334.36$334.33$334.341,215$334.423674
1617883800$334.29$334.41$334.29$334.4112,259$334.418481
1617883860$334.399$334.42$334.29$334.305,789$334.418067
1617883920$334.71$334.71$334.13$334.1321,274$334.423653
1617883980$334.13$334.16$334.08$334.1411,370$334.413532
1617884040$334.13$334.13$334.06$334.111,100$334.411849
1617884100$334.15$334.15$334.12$334.12919$334.411053
1617884160$334.10$334.14$334.10$334.14800$334.410243
1617884220$334.179$334.18$334.179$334.18900$334.409604
1617884280$334.20$334.21$334.15$334.151,299$334.408669
1617884340$334.16$334.19$334.14$334.182,033$334.407131
1617884400$334.24$334.24$334.24$334.241,999$334.406119
1617884460$334.25$334.29$334.24$334.288,042$334.402711
1617884520$334.29$334.30$334.25$334.252,235$334.401986
1617884580$334.25$334.25$334.20$334.202,230$334.40073
1617884700$334.20$334.20$334.20$334.20200$334.40058
1617884760$334.18$334.20$334.18$334.20800$334.400088
1617884820$334.19$334.23$334.19$334.231,719$334.399111
1617884880$334.228$334.229$334.228$334.229500$334.39884
1617884940$334.23$334.27$334.22$334.226,419$334.396321
1617885000$334.28$334.47$334.28$334.466,643$334.396829
1617885060$334.48$334.64$334.48$334.6112,734$334.403269
1617885120$334.61$334.62$334.57$334.595,025$334.405869
1617885180$334.58$334.58$334.45$334.453,500$334.406631
1617885240$334.40$334.40$334.30$334.304,188$334.406153
1617885300$334.35$334.41$334.35$334.415,100$334.405989
1617885360$334.42$334.45$334.37$334.378,594$334.406299
1617885420$334.33$334.33$334.18$334.188,478$334.403477
1617885480$334.19$334.19$334.13$334.152,080$334.402066
1617885540$334.15$334.24$334.15$334.213,899$334.400095
1617885600$334.30$334.37$334.29$334.366,800$334.399257
1617885660$334.37$334.38$334.36$334.361,378$334.399157
1617885720$334.29$334.29$334.25$334.256,596$334.397232
1617885780$334.26$334.26$334.23$334.235,700$334.395226
1617885840$334.22$334.26$334.22$334.24970$334.394875
1617885900$334.15$334.28$334.02$334.2821,118$334.381997
1617885960$334.26$334.36$334.26$334.357,984$334.3813
1617886020$334.38$334.47$334.38$334.448,797$334.382077
1617886080$334.44$334.44$334.29$334.294,200$334.381682
1617886140$334.29$334.30$334.22$334.301,700$334.381226
1617886200$334.31$334.38$334.29$334.38500$334.381175
1617886260$334.35$334.40$334.35$334.36845$334.381181
1617886320$334.36$334.36$334.36$334.363,091$334.381048
1617886380$334.36$334.36$334.31$334.312,299$334.380891
1617886440$334.27$334.30$334.22$334.2516,499$334.37706
1617886500$334.34$334.34$334.33$334.33205$334.377023
1617886560$334.34$334.35$334.33$334.346,500$334.376566
1617886620$334.36$334.37$334.36$334.368,450$334.376311
1617886680$334.35$334.35$334.33$334.35600$334.376245
1617886740$334.27$334.27$334.27$334.27200$334.376188
1617886800$334.31$334.35$334.31$334.34700$334.376115
1617886860$334.30$334.30$334.13$334.13992,800$334.374925
1617886920$334.14$334.15$334.00$334.013,390$334.372852
1617886980$334.02$334.15$334.02$334.1310,255$334.367311
1617887040$334.15$334.21$334.15$334.213,749$334.366097
1617887100$334.18$334.27$334.18$334.241,350$334.365792
1617887160$334.21$334.23$334.21$334.23760$334.36556
1617887220$334.24$334.26$334.23$334.2611,337$334.36308
1617887280$334.30$334.30$334.25$334.251,600$334.362793
1617887340$334.23$334.23$334.22$334.224,081$334.361764
1617887400$334.30$334.37$334.28$334.372,499$334.361647
1617887460$334.37$334.39$334.31$334.314,093$334.361587
1617887520$334.30$334.30$334.24$334.24400$334.361515
1617887580$334.26$334.26$334.21$334.245,761$334.360128
1617887640$334.26$334.26$334.20$334.203,850$334.359146
1617887700$334.25$334.27$334.24$334.267,600$334.35777
1617887760$334.26$334.36$334.26$334.367,103$334.357089
1617887820$334.32$334.32$334.30$334.318,010$334.356466
1617887880$334.29$334.29$334.22$334.231,948$334.356138
1617887940$334.22$334.26$334.20$334.209,483$334.354438
1617888000$334.23$334.23$334.18$334.221,550$334.354074
1617888060$334.26$334.28$334.25$334.271,620$334.353821
1617888120$334.29$334.29$334.26$334.26320$334.353763
1617888180$334.27$334.32$334.27$334.32650$334.353687
1617888240$334.34$334.35$334.34$334.34900$334.353669
1617888300$334.36$334.52$334.36$334.525,075$334.354553
1617888360$334.48$334.53$334.48$334.533,086$334.355329
1617888420$334.53$334.53$334.52$334.521,450$334.355725
1617888480$334.55$334.71$334.55$334.704,796$334.358021
1617888540$334.61$334.62$334.55$334.557,291$334.36085
1617888600$334.56$334.66$334.20$334.45471,370$334.464882
1617888660$334.45$334.85$334.30$334.82121,133$334.477679
1617888720$334.82$334.83$334.5013$334.74187,787$334.537233
1617888780$334.74$334.91$334.68$334.89209,018$334.593342
1617888840$334.91$334.93$334.71$334.74123,685$334.618817
1617888900$334.75$334.8392$334.595$334.70207,911$334.629419
1617888960$334.69$334.889$334.68$334.80118,979$334.643354
1617889020$334.87$335.07$334.82$334.9328207,671$334.681867
1617889080$334.94$335.06$334.7298$334.76176,662$334.703282
1617889140$334.73$334.78$334.62$334.6855111,692$334.702417
1617889200$334.705$334.85$334.54$334.57107,381$334.703552
1617889260$334.551$334.725$334.551$334.6282,069$334.70209
1617889320$334.63$334.79$334.50$334.60102,787$334.699389
1617889380$334.61$334.70$334.34$334.39122,898$334.688774
1617889440$334.39$334.60$334.35$334.59127,572$334.676794
1617889500$334.59$334.91$334.59$334.74134,046$334.682719
1617889560$334.78$334.90$334.41$334.471109,644$334.681146
1617889620$334.47$334.4701$334.14$334.16149,302$334.661321
1617889680$334.17$334.24$334.05$334.18181,004$334.629826
1617889740$334.202$334.28$334.11$334.1791,600$334.617194
1617889800$334.16$334.43$334.13$334.40111,549$334.605608
1617889860$334.39$334.81$334.39$334.73125,153$334.608283
1617889920$334.74$334.80$334.55$334.62122,141$334.610822
1617889980$334.61$334.76$334.61$334.749789,228$334.612974
1617890040$334.736$334.88$334.65$334.66169,273$334.620735
1617890100$334.65$334.82$334.52$334.81163,777$334.622484
1617890160$334.82$335.00$334.82$334.9882,816$334.629063
1617890220$335.00$335.23$334.99$335.11182,178$334.649788
1617890280$335.13$335.20$335.0708$335.10107,823$334.6619
1617890340$335.10$335.17$335.00$335.14581,231$334.669426
1617890400$335.15$335.27$334.96$335.07108,503$334.680288
1617890460$335.09$335.15$334.79$334.8792,638$334.686579
1617890520$334.89$334.965$334.73$334.83108,073$334.690267
1617890580$334.83$334.89$334.745$334.8871,649$334.692245
1617890640$334.90$335.00$334.82$334.8242,363$334.694167
1617890700$334.835$334.835$334.4728$334.51199,786$334.692172
1617890760$334.48$334.53$334.30$334.32184,408$334.681405
1617890820$334.32$334.36$334.24$334.35100,593$334.673974
1617890880$334.37$334.47$334.299$334.34102,707$334.66833
1617890940$334.35$334.38$334.22$334.2272,997$334.663621
1617891000$334.2299$334.4001$334.16$334.315132,953$334.655324
1617891060$334.32$334.41$334.19$334.2062,150$334.651646
1617891120$334.17$334.18$333.83$333.96127,894$334.637712
1617891180$333.99$334.01$333.7399$333.7418113,697$334.622383
1617891240$333.74$334.015$333.74$334.015149,039$334.604133
1617891300$334.01$334.17$334.00$334.109977,990$334.597472
1617891360$334.09$334.33$334.03$334.3045,422$334.594571
1617891420$334.27$334.41$334.175$334.17595,713$334.590169
1617891480$334.18$334.21$333.87$333.9669,328$334.583824
1617891540$333.97$334.02$333.82$333.967292,177$334.573997
1617891600$333.97$334.14$333.78$333.87106,505$334.563665
1617891660$333.87$334.10$333.83$334.07192,324$334.545904
1617891720$334.10$334.505$334.10$334.3891,232$334.543545
1617891780$334.38$334.49$334.31$334.322365,671$334.542318
1617891840$334.34$334.46$334.32$334.3743,477$334.541266
1617891900$334.38$334.60$334.34$334.4461,280$334.54077
1617891960$334.44$334.449$334.17$334.25103,676$334.536747
1617892020$334.23$334.23$333.96$333.999867,654$334.532155
1617892080$333.97$334.00$333.86$333.9373,656$334.525981
1617892140$333.93$334.13$333.85$334.0795,162$334.519267
1617892200$334.07$334.33$334.00$334.3378,718$334.515715
1617892260$334.335$334.41$334.20$334.28102,666$334.512986
1617892320$334.27$334.45$334.21$334.380193,702$334.510805
1617892380$334.41$334.53$334.41$334.4879,001$334.510289
1617892440$334.48$334.5474$334.3899$334.4366,849$334.509737
1617892500$334.445$334.5152$334.2901$334.51113,421$334.508137
1617892560$334.51$334.58$334.40$334.5188,516$334.507807
1617892620$334.45$334.4902$334.32$334.43110,038$334.506256
1617892680$334.4394$334.48$334.28$334.3955,654$334.505301
1617892740$334.39$334.45$334.21$334.4483,932$334.503708
1617892800$334.435$334.73$334.36$334.55133,505$334.505161
1617892860$334.53$334.6501$334.52$334.5962,748$334.505873
1617892920$334.585$334.68$334.57$334.6461,978$334.506813
1617892980$334.64$334.795$334.621$334.7164,119$334.508519
1617893040$334.7013$334.88$334.66$334.8455,624$334.510273
1617893100$334.85$334.89$334.73$334.8049,632$334.511982
1617893160$334.79$334.86$334.51$334.64155,796$334.515574
1617893220$334.64$334.66$334.48$334.55962,456$334.515984
1617893280$334.559$334.64$334.505$334.5753,475$334.516327
1617893340$334.555$334.56$334.41$334.5342,940$334.516153
1617893400$334.53$334.55$334.20$334.2696,299$334.513957
1617893460$334.25$334.34$334.16$334.2371,942$334.511826
1617893520$334.22$334.31$334.10$334.2585,342$334.509128
1617893580$334.26$334.28$334.13$334.1764,721$334.506798
1617893640$334.16$334.29$334.07$334.19102,782$334.503293
1617893700$334.18$334.33$334.13$334.2354,819$334.501638
1617893760$334.22$334.36$334.20$334.31548,646$334.500503
1617893820$334.31$334.36$334.25$334.3536,922$334.499704
1617893880$334.33$334.40$334.2501$334.4035,979$334.499051
1617893940$334.38$334.52$334.38$334.3972,841$334.498649
1617894000$334.42$334.58$334.39$334.5862,811$334.498448
1617894060$334.59$334.62$334.44$334.4465,487$334.498693
1617894120$334.43$334.43$333.97$334.12127,950$334.493894
1617894180$334.07$334.28$333.98$334.1573,833$334.491276
1617894240$334.18$334.4102$334.18$334.3742,035$334.490698
1617894300$334.3718$334.4982$334.37$334.409961,027$334.490416
1617894360$334.40$334.40$334.1018$334.2675,373$334.488606
1617894420$334.25$334.35$334.20$334.3531,015$334.487886
1617894480$334.34$334.34$334.17$334.2141,029$334.486875
1617894540$334.2199$334.29$334.105$334.2627,288$334.486092
1617894600$334.2728$334.2728$334.09$334.189972,089$334.483957
1617894660$334.17$334.26$334.13$334.2345,786$334.482668
1617894720$334.23$334.2599$334.17$334.2124,755$334.482021
1617894780$334.20$334.36$334.185$334.2547,868$334.48114
1617894840$334.2309$334.26$334.14$334.2043,485$334.48002
1617894900$334.21$334.37$334.16$334.1963,241$334.478581
1617894960$334.21$334.21$333.98$334.0194,296$334.474784
1617895020$334.02$334.02$333.83$333.93100,657$334.469625
1617895080$333.92$333.98$333.87$333.9356,618$334.466692
1617895140$333.92$334.14$333.90$334.13945,441$334.465105
1617895200$334.13$334.22$334.11$334.1831,867$334.464198
1617895260$334.18$334.33$334.18$334.2750,439$334.46339
1617895320$334.26$334.40$334.20$334.3936,048$334.463001
1617895380$334.41$334.53$334.3933$334.4879,696$334.462902
1617895440$334.50$334.68$334.49$334.66156,772$334.464857
1617895500$334.66$334.73$334.58$334.7299,809$334.466431
1617895560$334.715$334.72$334.625$334.660144,085$334.467219
1617895620$334.67$334.6799$334.55$334.6692,333$334.468749
1617895680$334.66$334.69$334.60$334.612648,406$334.469484
1617895740$334.62$334.67$334.561$334.6236,663$334.469991
1617895800$334.63$334.77$334.62$334.7154,140$334.471121
1617895860$334.74$334.80$334.55$334.69173,976$334.474943
1617895920$334.6899$334.75$334.645$334.7341,765$334.475712
1617895980$334.73$334.78$334.57$334.5749,901$334.476458
1617896040$334.58$334.58$334.411$334.445117,138$334.476724
1617896100$334.45$334.58$334.45$334.5253,090$334.476973
1617896160$334.51$334.58$334.5099$334.5521,444$334.477072
1617896220$334.57$334.64$334.50$334.5545,191$334.477459
1617896280$334.54$334.57$334.47$334.5628,796$334.477555
1617896340$334.56$334.5901$334.55$334.5521,680$334.477737
1617896400$334.54$334.60$334.5126$334.6030,097$334.477943
1617896460$334.59$334.595$334.50$334.5118,658$334.478035
1617896520$334.50$334.57$334.46$334.560115,492$334.478096
1617896580$334.57$334.6481$334.55$334.648132,535$334.478421
1617896640$334.63$334.66$334.50$334.5231,256$334.478694
1617896700$334.51$334.53$334.37$334.4455,044$334.478529
1617896760$334.42$334.49$334.41$334.4537,710$334.478412
1617896820$334.45$334.48$334.37$334.4738,641$334.478195
1617896880$334.475$334.63$334.475$334.6233,005$334.478463
1617896940$334.615$334.8194$334.61$334.7679,173$334.480048
1617897000$334.77$334.83$334.77$334.7944,451$334.481172
1617897060$334.78$334.78$334.70$334.71541,221$334.481965
1617897120$334.71$334.71$334.62$334.6922,687$334.482299
1617897180$334.69$334.76$334.69$334.7628,582$334.482853
1617897240$334.755$334.80$334.72$334.7540,097$334.483719
1617897300$334.74$334.769$334.70$334.711828,256$334.484256
1617897360$334.7001$334.74$334.66$334.702123,051$334.484631
1617897420$334.7194$334.78$334.71$334.7518,074$334.48502
1617897480$334.75$334.77$334.69$334.7528,204$334.485563
1617897540$334.73$334.735$334.65$334.7023,881$334.485961
1617897600$334.72$334.76$334.58$334.6032,419$334.48643
1617897660$334.59$334.67$334.52$334.581662,922$334.486936
1617897720$334.588$334.66$334.52$334.60521,681$334.487108
1617897780$334.60$334.64$334.5528$334.610433,413$334.487386
1617897840$334.63$334.725$334.61$334.7129,145$334.487783
1617897900$334.7016$334.745$334.62$334.6429,563$334.488203
1617897960$334.6528$334.6528$334.5603$334.64537,348$334.488531
1617898020$334.64$334.65$334.56$334.56521,398$334.488705
1617898080$334.5682$334.5896$334.5208$334.587416,427$334.488799
1617898140$334.5433$334.65$334.52$334.6211,829$334.488901
1617898200$334.64$334.69$334.60$334.6025,152$334.489184
1617898260$334.60$334.60$334.41$334.5127,013$334.489159
1617898320$334.53$334.53$334.44$334.4710,358$334.489145
1617898380$334.49$334.51$334.44$334.5125,888$334.489134
1617898440$334.49$334.6699$334.47$334.6543,888$334.48944
1617898500$334.66$334.96$334.64$334.92100,343$334.492082
1617898560$334.92$335.05$334.89$335.03134,036$334.496873
1617898620$335.0399$335.05$334.98$335.0328,825$334.497997
1617898680$335.04$335.05$335.00$335.0027,064$334.499051
1617898740$335.0074$335.01$334.92$334.9426,649$334.499974
1617898800$334.95$334.99$334.83$334.8634,385$334.501023
1617898860$334.86$334.86$334.62$334.6790,176$334.502389
1617898920$334.69$334.71$334.58$334.6249,952$334.502893
1617898980$334.62$334.69$334.5928$334.6725,396$334.50319
1617899040$334.68$334.82$334.67$334.7832,745$334.503775
1617899100$334.78$334.82$334.61$334.68978,418$334.504919
1617899160$334.71$334.75$334.68$334.689320,661$334.505229
1617899220$334.72$334.76$334.71$334.7611,611$334.505423
1617899280$334.7518$334.78$334.69$334.719,270$334.505575
1617899340$334.70$334.73$334.68$334.7119,621$334.505858
1617899400$334.72$334.84$334.72$334.8316,382$334.506202
1617899460$334.82$334.84$334.78$334.8311,534$334.506452
1617899520$334.84$334.89$334.7582$334.79529,662$334.507128
1617899580$334.8092$334.8092$334.75$334.7812,000$334.507362
1617899640$334.781$334.805$334.70$334.7215,891$334.507648
1617899700$334.7128$334.73$334.6443$334.7215,016$334.507829
1617899760$334.7328$334.79$334.72$334.7810,879$334.508023
1617899820$334.765$334.835$334.765$334.8214,922$334.508344
1617899880$334.82$334.83$334.752$334.75226,904$334.508912
1617899940$334.7618$334.78$334.6999$334.7340,613$334.509567
1617900000$334.74$334.75$334.6801$334.73520,185$334.509867
1617900060$334.74$334.75$334.56$334.6219,499$334.510035
1617900120$334.64$334.65$334.53$334.5413,020$334.510107
1617900180$334.5366$334.5899$334.49$334.578430,044$334.510142
1617900240$334.5794$334.69$334.5794$334.6647,465$334.510542
1617900300$334.68$334.75$334.65$334.7027,771$334.510912
1617900360$334.68$334.71$334.58$334.6028,250$334.511173
1617900420$334.59$334.59$334.45$334.4718,729$334.511175
1617900480$334.46$334.46$334.27$334.3371,143$334.510367
1617900540$334.3401$334.3859$334.29$334.3037,802$334.509896
1617900600$334.28$334.40$334.265$334.3723,413$334.509604
1617900660$334.3809$334.51$334.3809$334.4936,158$334.509487
1617900720$334.50$334.57$334.50$334.5118,628$334.509522
1617900780$334.50$334.5005$334.44$334.4942,166$334.509444
1617900840$334.49$334.55$334.48$334.52525,879$334.509457
1617900900$334.54$334.55$334.46$334.4822,908$334.509441
1617900960$334.495$334.56$334.49$334.5327,186$334.509478
1617901020$334.545$334.6298$334.545$334.59569,910$334.509844
1617901080$334.61$334.62$334.58$334.6028,678$334.510013
1617901140$334.5999$334.63$334.53$334.5329,657$334.510156
1617901200$334.5101$334.695$334.49$334.658256,695$334.510549
1617901260$334.65$334.73$334.65$334.7054,676$334.511171
1617901320$334.71$334.71$334.6301$334.6732,644$334.511529
1617901380$334.6582$334.77$334.6582$334.7126,786$334.51193
1617901440$334.72$334.80$334.72$334.8015,141$334.512192
1617901500$334.79$334.84$334.72$334.7561,129$334.513239
1617901560$334.7585$334.76$334.6701$334.6817,266$334.513461
1617901620$334.69$334.72$334.6708$334.6935,089$334.513899
1617901680$334.70$334.72$334.62$334.7033,678$334.514262
1617901740$334.70$334.74$334.6403$334.64039,102$334.514361
1617901800$334.64$334.65$334.52$334.631232,880$334.514526
1617901860$334.635$334.72$334.615$334.6622,004$334.514757
1617901920$334.68$334.68$334.58$334.641610,809$334.514834
1617901980$334.64$334.65$334.56$334.5813,373$334.514904
1617902040$334.59$334.61$334.539$334.5526,485$334.515015
1617902100$334.54$334.56$334.48$334.5418,008$334.515013
1617902160$334.546$334.59$334.53$334.5851,641$334.515154
1617902220$334.58$334.69$334.58$334.6430,178$334.515419
1617902280$334.644$334.75$334.644$334.704630,242$334.515812
1617902340$334.70$334.74$334.59$334.601814,693$334.515962
1617902400$334.60$334.63$334.56$334.5618,501$334.516057
1617902460$334.56$334.5801$334.44$334.47513,311$334.516049
1617902520$334.48$334.49$334.39$334.4128,883$334.515902
1617902580$334.4084$334.4382$334.33$334.3729,013$334.515638
1617902640$334.38$334.46$334.38$334.430117,219$334.515544
1617902700$334.43$334.5211$334.41$334.50222,911$334.515461
1617902760$334.50$334.54$334.4428$334.489715,348$334.515431
1617902820$334.4899$334.4899$334.425$334.4616,937$334.515356
1617902880$334.4579$334.505$334.4363$334.4619,057$334.515304
1617902940$334.4596$334.589$334.45$334.57532,109$334.515308
1617903000$334.5701$334.76$334.57$334.7637,582$334.515685
1617903060$334.75$334.8799$334.745$334.8553,545$334.516756
1617903120$334.835$334.8499$334.70$334.7961,056$334.51773
1617903180$334.7705$334.79$334.6999$334.7627,723$334.518127
1617903240$334.76$334.8109$334.725$334.8022,130$334.518481
1617903300$334.79$334.79$334.72$334.7316,930$334.518728
1617903360$334.73$334.75$334.67$334.74524,949$334.519038
1617903420$334.76$334.795$334.69$334.7025,611$334.519402
1617903480$334.66$334.70$334.62$334.7018,628$334.519566
1617903540$334.6918$334.7199$334.61$334.631820,290$334.519777
1617903600$334.63$334.67$334.51$334.5540,537$334.519888
1617903660$334.56$334.59$334.54$334.5826,507$334.519968
1617903720$334.58$334.58$334.44$334.5350,060$334.519875
1617903780$334.535$334.535$334.44$334.441717,389$334.519814
1617903840$334.43$334.48$334.38$334.40826,062$334.519658
1617903900$334.39$334.53$334.38$334.4830,512$334.519521
1617903960$334.48$334.54$334.48$334.4919,552$334.519501
1617904020$334.47$334.4818$334.4116$334.4316,507$334.519423
1617904080$334.44$334.5201$334.4311$334.510123,068$334.519345
1617904140$334.51$334.527$334.44$334.4418,085$334.519305
1617904200$334.4518$334.49$334.40$334.4432,517$334.519141
1617904260$334.44$334.48$334.44$334.4834,629$334.519003
1617904320$334.47$334.5391$334.44$334.539124,194$334.518936
1617904380$334.51$334.55$334.48$334.5018,095$334.518935
1617904440$334.50$334.54$334.49$334.521510,369$334.518933
1617904500$334.53$334.665$334.53$334.6145,396$334.519213
1617904560$334.62$334.685$334.62$334.6717,009$334.519358
1617904620$334.66$334.665$334.61$334.627,335$334.519407
1617904680$334.615$334.679$334.59$334.6325,376$334.51958
1617904740$334.63$334.675$334.5803$334.6628,160$334.51973
1617904800$334.67$334.70$334.59$334.6230,151$334.51996
1617904860$334.61$334.65$334.60$334.63523,088$334.520112
1617904920$334.63$334.72$334.63$334.7132,361$334.520444
1617904980$334.72$334.78$334.7001$334.7741,512$334.521018
1617905040$334.76$334.82$334.75$334.8139,419$334.521666
1617905100$334.81$334.8401$334.74$334.7561,362$334.522666
1617905160$334.745$334.76$334.67$334.7036,507$334.523095
1617905220$334.695$334.79$334.6909$334.77541,922$334.523684
1617905280$334.77$334.81$334.74$334.8024,698$334.524076
1617905340$334.805$334.825$334.763$334.7735,003$334.524655
1617905400$334.78$334.9182$334.78$334.8157,416$334.525797
1617905460$334.82$334.84$334.73$334.7334,620$334.526352
1617905520$334.73$334.7877$334.726$334.7627,933$334.52674
1617905580$334.75$334.81$334.74$334.7914,506$334.526951
1617905640$334.78$334.85$334.76$334.8311,181$334.527148
1617905700$334.84$334.85$334.7887$334.8224,163$334.527549
1617905760$334.81$334.86$334.77$334.7816,772$334.527838
1617905820$334.77$334.8372$334.77$334.78516,833$334.528109
1617905880$334.785$334.88$334.785$334.8516,167$334.528411
1617905940$334.85$334.95$334.84$334.9147,494$334.529421
1617906000$334.92$334.92$334.85$334.8930,721$334.530071
1617906060$334.8916$334.96$334.87$334.9618,469$334.53049
1617906120$334.95$335.01$334.945$334.9732,912$334.531367
1617906180$334.98$334.99$334.9001$334.9432,927$334.532173
1617906240$334.93$334.94$334.88$334.9325,119$334.53272
1617906300$334.94$334.95$334.89$334.94915,880$334.53308
1617906360$334.94$334.97$334.90$334.9037,060$334.533979
1617906420$334.9098$335.03$334.84$335.0351,112$334.535112
1617906480$335.0301$335.12$334.99$335.0952,154$334.53669
1617906540$335.10$335.145$335.04$335.0459,767$334.538602
1617906600$335.04$335.06$334.995$335.00528,459$334.539403
1617906660$335.0197$335.07$335.015$335.0227,105$334.54019
1617906720$335.01$335.04$334.98$335.000222,924$334.540809
1617906780$334.989$335.00$334.89$334.9439,365$334.541702
1617906840$334.95$334.99$334.93$334.9325,047$334.542296
1617906900$334.94$334.98$334.9282$334.95522,777$334.542833
1617906960$334.95$334.9582$334.83$334.8731,503$334.543445
1617907020$334.87$334.935$334.82$334.9318,041$334.543786
1617907080$334.935$334.979$334.935$334.94529,554$334.544478
1617907140$334.9408$334.95$334.91$334.94525,079$334.545024
1617907200$334.94$334.945$334.91$334.9217,470$334.545392
1617907260$334.93$334.97$334.93$334.9627,478$334.546025
1617907320$334.975$335.05$334.955$335.031634,768$334.546952
1617907380$335.03$335.06$335.0201$335.0329,100$334.547767
1617907440$335.0408$335.05$334.985$334.9923,811$334.548397
1617907500$334.9995$335.005$334.94$334.95524,597$334.548994
1617907560$334.95$334.97$334.85$334.8746,575$334.549915
1617907620$334.87$334.9234$334.862$334.9123,007$334.550363
1617907680$334.92$334.9628$334.92$334.9521,088$334.55083
1617907740$334.9567$334.9718$334.90$334.9535,112$334.551595
1617907800$334.95$334.95$334.75$334.798262,685$334.552491
1617907860$334.80$334.84$334.70$334.7442,654$334.552986
1617907920$334.735$334.80$334.67$334.8044,855$334.553423
1617907980$334.79$334.8599$334.78$334.792533,602$334.553921
1617908040$334.80$334.82$334.7516$334.7921,909$334.554202
1617908100$334.785$334.84$334.78$334.7924,613$334.554544
1617908160$334.7895$334.79$334.693$334.725186,493$334.556408
1617908220$334.73$334.78$334.69$334.7723,536$334.556628
1617908280$334.76$334.83$334.735$334.82527,149$334.556945
1617908340$334.81$334.84$334.761$334.77541,563$334.557522
1617908400$334.77$334.77$334.67$334.7178,709$334.558113
1617908460$334.705$334.81$334.68$334.774650,481$334.558734
1617908520$334.775$334.80$334.6807$334.7132,848$334.559039
1617908580$334.7001$334.755$334.69$334.7558,854$334.559518
1617908640$334.76$334.78$334.73$334.7625,964$334.559798
1617908700$334.77$334.81$334.69$334.7029,588$334.560093
1617908760$334.71$334.83$334.701$334.8122,708$334.560325
1617908820$334.80$334.89$334.80$334.8417,865$334.560596
1617908880$334.8351$334.89$334.825$334.88519,475$334.560916
1617908940$334.89$334.93$334.83$334.8540,915$334.561596
1617909000$334.84$334.865$334.815$334.8219,555$334.561883
1617909060$334.80$334.80$334.6683$334.73556,696$334.562388
1617909120$334.75$334.77$334.62$334.6935,191$334.562608
1617909180$334.68$334.68$334.58$334.609954,773$334.562784
1617909240$334.61$334.735$334.61$334.72528,398$334.562963
1617909300$334.72$334.92$334.72$334.9147,822$334.563636
1617909360$334.92$334.96$334.85$334.8838,816$334.564318
1617909420$334.88$334.91$334.8675$334.8919,500$334.56465
1617909480$334.90$334.925$334.8601$334.8921,095$334.565013
1617909540$334.89$334.93$334.865$334.90541,087$334.565736
1617909600$334.905$334.96$334.88$334.9329,331$334.5663
1617909660$334.95$334.99$334.8801$334.9038,160$334.567058
1617909720$334.905$334.92$334.82$334.8234,101$334.567596
1617909780$334.81$334.82$334.70$334.73552,700$334.568074
1617909840$334.74$334.75$334.66$334.669935,715$334.568302
1617909900$334.66$334.75$334.655$334.7033,699$334.568553
1617909960$334.6995$334.795$334.69$334.7137,489$334.568893
1617910020$334.70$334.75$334.64$334.7134,695$334.569109
1617910080$334.70$334.745$334.66$334.6822,757$334.569274
1617910140$334.68$334.68$334.5761$334.6460,132$334.569394
1617910200$334.65$334.71$334.64$334.7037,140$334.569601
1617910260$334.71$334.74$334.65$334.69599,760$334.570215
1617910320$334.69$334.76$334.69$334.7052,385$334.570645
1617910380$334.6918$334.73$334.63$334.6742,327$334.570881
1617910440$334.66$334.70$334.60$334.638227,492$334.570981
1617910500$334.64$334.789$334.64$334.7753,566$334.571448
1617910560$334.77$334.835$334.70$334.7148,180$334.571959
1617910620$334.70$334.74$334.64$334.6448,795$334.572246
1617910680$334.65$334.758$334.63$334.7271,414$334.572668
1617910740$334.725$334.82$334.72$334.810152,919$334.57322
1617910800$334.8116$334.88$334.77$334.7936,986$334.573687
1617910860$334.798$334.81$334.73$334.7844,861$334.574113
1617910920$334.78$334.93$334.75$334.9340,400$334.574667
1617910980$334.92$334.9601$334.84$334.858255,474$334.575559
1617911040$334.8511$334.905$334.8511$334.8722,912$334.575907
1617911100$334.86$334.89$334.83$334.8754,173$334.576694
1617911160$334.875$334.875$334.775$334.8037,154$334.577105
1617911220$334.82$334.82$334.7182$334.7674,530$334.577782
1617911280$334.76$334.77$334.6328$334.6718109,459$334.57842
1617911340$334.67$334.8082$334.665$334.7395,732$334.579191
1617911400$334.73$334.86$334.48$334.82332,579$334.580762
1617911460$334.82$334.8699$334.80$334.82256,533$334.583609
1617911520$334.815$334.89$334.73$334.85151,837$334.585241
1617911580$334.85$334.86$334.79$334.85156,743$334.586988
1617911640$334.86$334.91$334.7901$334.90284,434$334.590379
1617911700$334.9001$334.94$334.72$334.925187,643$334.592439
1617911760$334.92$334.95$334.70$334.82156,482$334.593735
1617911820$334.81$334.86$334.75$334.84154,387$334.595247
1617911880$334.835$334.87$334.77$334.78184,654$334.597039
1617911940$334.79$335.19$334.77$335.12511,155$334.606264
1617912000$335.13$335.14$335.08$335.08156,374$334.61048
1617912060$335.56$335.64$335.08$335.60100,758$334.613944
1617912120$335.57$335.68$331.6559$335.60279,713$334.59469
1617912180$335.62$335.76$335.08$335.5760,774$334.597015
1617912240$335.59$335.60$335.08$335.46113,287$334.612611
1617912300$335.47$335.49$335.41$335.4614,485$334.613064
1617912360$335.47$335.54$334.6351$335.5017,883$334.613247
1617912420$335.50$335.51$331.6559$335.48218,140$334.592143
1617912480$335.49$335.50$335.44$335.467,550$334.59238
1617912540$335.44$335.46$335.44$335.443,400$334.592497
1617912600$335.46$335.51$335.1085$335.48162,748$334.595867
1617912660$335.50$335.56$335.50$335.558,138$334.596161
1617912720$335.55$335.66$335.54$335.627,704$334.596453
1617912780$335.55$335.55$335.50$335.535,106$334.59664
1617912840$335.53$335.56$335.51$335.566,312$334.596862
1617912900$335.55$335.56$335.55$335.56793$334.596895
1617912960$335.55$335.55$335.53$335.551,019$334.596933
1617913020$335.50$335.54$335.46$335.502,703$334.597038
1617913080$335.50$335.50$335.50$335.501,453$334.597091
1617913140$335.50$335.50$335.45$335.50807$334.609499
1617913200$335.50$335.52$335.44$335.443,926$334.609625
1617913260$335.48$335.50$335.48$335.50394$334.609638
1617913320$335.50$335.50$335.44$335.471,197$334.609678
1617913380$335.44$335.47$335.08$335.0836,344$334.610293
1617913440$335.47$335.50$335.47$335.502,650$334.610376
1617913500$335.51$335.51$335.44$335.442,494$334.610464
1617913560$335.44$335.46$335.44$335.441,660$334.610514
1617913740$335.47$335.50$335.47$335.501,516$334.610566
1617913800$335.50$335.58$335.50$335.585,685$334.610757
1617913860$335.60$335.60$335.58$335.601,196$334.610802
1617913920$335.63$335.65$335.63$335.65399$334.610822
1617913980$335.62$335.67$335.62$335.671,001$334.610867
1617914040$335.64$335.64$335.63$335.645,301$334.60959
1617914100$335.64$335.65$335.64$335.652,100$334.609669
1617914160$335.65$335.65$335.65$335.654,997$334.609856
1617914280$335.64$335.65$335.63$335.658,210$334.610164
1617914340$335.63$335.63$335.08$335.6220,637$334.61053
1617914400$335.64$335.65$335.62$335.652,100$334.610614
1617914460$335.68$335.78$335.68$335.776,445$334.610884
1617914520$335.78$335.87$335.78$335.876,985$334.611197
1617914580$335.8399$335.95$335.8399$335.9413,267$334.611836
1617914640$335.96$335.97$335.92$335.92700$334.611873
1617914700$335.93$335.99$335.93$335.9910,493$334.612383
1617914760$335.94$335.94$335.88$335.881,050$334.612437
1617914820$335.88$335.94$335.88$335.921,985$334.612537
1617914880$335.92$335.95$335.92$335.953,277$334.612703
1617914940$335.95$336.00$335.95$335.9915,231$334.610073
1617915000$336.01$336.06$336.00$336.068,800$334.610539
1617915060$336.06$336.09$336.04$336.0417,740$334.611455
1617915120$336.03$336.06$336.03$336.0441,195$334.613515
1617915180$336.03$336.04$336.01$336.036,825$334.613866
1617915240$335.99$336.00$335.08$336.0052,887$334.614772
1617915300$335.95$335.98$335.92$335.93900$334.614819
1617915360$335.96$335.97$335.96$335.971,822$334.614911
1617915420$335.98$335.98$335.97$335.982,399$334.615025
1617915480$335.98$335.99$335.98$335.981,280$334.615089
1617915540$335.98$336.06$335.98$336.061,941$334.615199
1617915600$336.07$336.07$335.99$336.051,399$334.615278
1617915720$335.94$335.94$335.94$335.94301$334.615301
1617915780$335.94$336.00$335.94$335.96831$334.615344
1617915840$335.92$335.98$335.90$335.981,100$334.609525
1617915900$335.98$335.98$335.86$335.872,925$334.609656
1617915960$335.88$335.90$335.87$335.871,160$334.60971
1617916020$335.95$335.95$335.87$335.91760$334.609746
1617916080$335.88$335.88$335.87$335.87850$334.609794
1617916140$335.87$335.96$335.87$335.964,500$334.610009
1617916200$335.95$335.95$335.95$335.95100$334.610014
1617916320$335.94$335.95$335.94$335.95500$334.610045
1617916380$335.95$335.95$335.08$335.9541,053$334.610751
1617916440$335.95$335.95$335.95$335.95200$334.610784
1617916500$335.91$335.91$335.91$335.91200$334.610795
1617916560$335.95$335.95$335.91$335.91511$334.610825
1617916620$335.95$335.95$335.95$335.95200$334.610837
1617916680$335.92$335.92$335.92$335.92145$334.610844
1617916800$335.92$335.97$335.92$335.972,303$334.609579
1617917040$335.96$335.96$335.91$335.911,497$334.609676
1617917100$335.91$335.91$335.91$335.91101$334.609687
1617917160$335.91$335.95$335.91$335.922,000$334.609782
1617917340$335.98$335.98$335.98$335.98410$334.609818
1617917460$335.98$335.98$335.98$335.98300$334.609845
1617917520$335.99$335.99$335.98$335.98903$334.609893
1617917580$335.99$335.99$335.98$335.981,847$334.609993
1617917700$335.94$335.94$335.94$335.94188$334.609478
1617917760$335.95$335.95$335.95$335.95100$334.609483
1617917820$335.94$335.94$335.94$335.94100$334.609496
1617917880$335.94$335.94$335.94$335.94600$334.609528
1617917940$335.08$335.08$335.08$335.08903$334.609543
1617918000$336.00$336.00$336.00$336.00700$334.609587
1617918060$335.95$335.95$335.94$335.94338$334.609604
1617918180$336.00$336.00$336.00$336.00120$334.609615
1617918240$336.05$336.20$336.05$336.202,613$334.609772
1617918540$336.00$336.00$336.00$336.00199$334.60948
1617918600$336.00$336.00$335.98$335.98400$334.60952
1617918720$335.08$335.08$335.08$335.0812,506$334.609742
1617918840$336.05$336.05$336.00$336.00958$334.609796
1617918900$336.10$336.19$336.09$336.091,235$334.609865
1617918960$336.01$336.01$336.00$336.00400$334.609891
1617919080$336.01$336.01$336.01$336.012,820$334.610036
1617919140$336.07$336.07$336.07$336.07250$334.610049
1617919200$336.07$336.07$335.87$335.879,590$334.610515
1617919260$335.99$335.99$335.80$335.814,899$334.61074
1617919320$335.86$335.92$335.86$335.872,700$334.610861
1617919380$335.98$335.98$335.95$335.95800$334.610899
1617919440$335.93$335.93$335.93$335.93297$334.609481
1617919500$335.91$335.91$335.90$335.901,400$334.609544
1617919620$335.919$335.949$335.919$335.9491,347$334.60961
1617919680$335.90$335.92$335.90$335.921,100$334.60966
1617919740$335.92$335.92$335.92$335.92800$334.609699
1617919800$335.88$335.89$335.88$335.89550$334.609724
1617919860$335.88$335.88$335.86$335.883,097$334.609866
1617919920$335.84$335.84$335.84$335.84200$334.609877
1617919980$335.86$335.87$335.86$335.87700$334.609913
1617920100$335.86$335.86$335.80$335.802,109$334.61004
1617920160$335.82$335.82$335.82$335.82100$334.610048
1617920220$335.85$335.85$335.85$335.851,000$334.610091
1617920340$335.78$335.79$335.78$335.79700$334.609496
1617920400$335.82$335.82$335.82$335.82200$334.609505
1617920460$335.78$335.79$335.75$335.791,000$334.609551
1617920520$335.75$335.78$335.74$335.782,970$334.609675
1617920580$335.78$335.78$335.76$335.76200$334.609687
1617920640$335.76$335.76$335.76$335.76200$334.609695
1617920760$335.87$335.91$335.87$335.911,300$334.609768
1617920820$335.93$335.93$335.93$335.93300$334.609785
1617920880$335.92$335.92$335.86$335.921,197$334.60984
1617921060$335.86$335.88$335.85$335.881,100$334.609892
1617921180$335.89$335.91$335.89$335.91283$334.609907
1617921240$335.93$335.93$335.93$335.93200$334.609479
1617921300$335.91$335.91$335.90$335.90700$334.609511
1617921480$335.87$335.87$335.87$335.87100$334.609516
1617921540$335.88$335.88$335.84$335.841,330$334.609575
1617921600$335.81$335.81$335.81$335.81200$334.609583
1617921720$335.85$335.85$335.85$335.85392$334.609601
1617921840$335.81$335.81$335.81$335.814,903$334.609809
1617921900$335.82$335.84$335.78$335.78497$334.609836
1617921960$335.82$335.84$335.81$335.81800$334.609869
1617922020$335.84$335.86$335.84$335.86400$334.609887
1617922080$335.87$335.87$335.87$335.87200$334.609903
1617922440$335.89$335.89$335.89$335.89500$334.609501
1617922560$335.93$335.93$335.93$335.93500$334.609531
1617922620$335.95$335.95$335.95$335.95384$334.609553
1617922680$335.95$335.95$335.95$335.95474$334.609585
1617922740$335.98$336.00$335.96$336.001,582$334.609668
1617922800$335.99$336.06$335.99$336.061,130$334.609737
1617922860$336.06$336.06$336.05$336.05700$334.609776
1617922920$336.05$336.05$336.05$336.05125$334.609783
1617922980$336.03$336.03$336.03$336.03100$334.609791
1617923040$336.03$336.03$336.03$336.03100$334.609468
1617923100$336.02$336.02$336.01$336.011,070$334.609521
1617923340$336.00$336.00$336.00$336.00100$334.60953
1617923520$335.99$335.99$335.99$335.99100$334.60954
1617923580$335.98$335.98$335.94$335.95500$334.609564
1617923640$335.95$335.95$335.92$335.92400$334.609583
1617923700$335.93$335.93$335.92$335.92900$334.609628
1617923760$335.95$335.95$335.95$335.951,100$334.609684
1617923820$335.99$335.99$335.99$335.99100$334.609691
1617923880$335.96$335.96$335.96$335.96100$334.6097
1617923940$336.01$336.11$336.01$336.112,154$334.609566
1617924000$336.13$336.14$336.08$336.083,300$334.609738
1617924060$336.08$336.09$336.08$336.09700$334.609783
1617924120$336.05$336.05$336.05$336.05100$334.60979
1617924180$336.05$336.05$336.05$336.05600$334.60982
1617924360$336.08$336.10$336.08$336.10200$334.609833
1617924420$336.08$336.20$336.08$336.181,100$334.609905
1617924480$336.16$336.21$336.16$336.202,300$334.610045
1617924540$336.20$336.26$336.20$336.237,000$334.61044
1617924600$336.20$336.21$336.20$336.2122,447$334.611679
1617924660$336.21$336.22$336.21$336.2224,400$334.613031
1617924720$336.21$336.21$336.14$336.1928,293$334.614568
1617924780$336.19$336.19$336.19$336.19500$334.614596
1617924840$336.20$336.22$336.20$336.223,590$334.609668
1617924900$336.22$336.24$336.22$336.248,838$334.610169
1617924960$336.24$336.25$336.24$336.244,200$334.61041
1617925020$336.24$336.28$336.24$336.25995$334.610479
1617925080$336.25$336.25$336.23$336.241,149$334.610544
1617925140$336.24$336.24$336.22$336.221,000$334.610601
1617925260$336.29$336.29$336.29$336.29100$334.610618
1617925320$336.29$336.29$336.22$336.221,290$334.610696
1617925380$336.24$336.24$336.20$336.2312,241$334.611385
1617925440$336.24$336.24$336.22$336.235,100$334.611672
1617925500$336.22$336.23$336.22$336.233,060$334.611852
1617925560$336.26$336.28$336.2401$336.281,500$334.611939
1617925620$336.28$336.30$336.27$336.291,405$334.612031
1617925680$336.24$336.24$336.21$336.211,294$334.612113
1617925740$336.21$336.21$336.20$336.20700$334.609511
1617925800$336.20$336.21$336.20$336.202,000$334.609622
1617925860$336.22$336.27$336.22$336.2729,410$334.611297
1617925920$336.27$336.28$336.25$336.2620,806$334.612495
1617925980$336.24$336.26$336.24$336.2611,600$334.61315
1617926040$336.28$336.29$336.25$336.278,120$334.613614
1617926100$336.26$336.32$336.26$336.3132,400$334.615501
1617926160$336.30$336.33$336.30$336.336,350$334.615881
1617926220$336.33$336.33$336.29$336.3218,320$334.616962
1617926280$336.32$336.33$336.28$336.3310,583$334.617586
1617926340$336.40$336.42$336.34$336.4010,182$334.618227