QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 12, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618215120$336.78$336.78$336.78$336.78100$336.781382
1618215180$336.79$336.79$336.78$336.781,000$336.786585
1618215300$336.68$336.68$336.67$336.67200$336.76262
1618215360$336.65$336.65$336.62$336.641,800$336.694202
1618215480$336.55$336.55$336.54$336.54200$336.679375
1618215540$336.51$336.52$336.48$336.521,297$336.631412
1618215600$336.57$336.57$336.57$336.57200$336.628501
1618215660$336.58$336.58$336.53$336.53699$336.621331
1618215720$336.56$336.56$336.56$336.56500$336.616156
1618215780$336.54$336.54$336.54$336.541,500$336.601641
1618215900$336.60$336.64$336.59$336.632,282$336.605095
1618215960$336.61$336.67$336.61$336.612,200$336.608267
1618216020$336.57$336.58$336.57$336.581,200$336.605725
1618216260$336.56$336.56$336.55$336.55600$336.602768
1618216320$336.50$336.50$336.50$336.50500$336.599427
1618216500$336.50$336.50$336.50$336.50132$336.598236
1618216560$336.47$336.47$336.47$336.47100$336.597402
1618216680$336.55$336.63$336.54$336.631,030$336.595067
1618216740$336.65$336.65$336.63$336.651,033$336.598101
1618216920$336.54$336.54$336.45$336.46830$336.593816
1618216980$336.57$336.57$336.57$336.57300$336.593443
1618217040$336.60$336.60$336.60$336.60130$336.593449
1618217160$336.62$336.62$336.62$336.62830$336.594542
1618217220$336.56$336.56$336.51$336.511,100$336.590596
1618217280$336.53$336.53$336.48$336.481,000$336.587426
1618217400$336.48$336.48$336.48$336.48100$336.586877
1618217580$336.60$336.60$336.60$336.60300$336.587068
1618217760$336.44$336.44$336.40$336.40600$336.581326
1618218060$336.57$336.57$336.57$336.57100$336.581005
1618218120$336.52$336.52$336.51$336.51518$336.579652
1618218300$336.52$336.58$336.52$336.582,380$336.576004
1618218420$336.59$336.59$336.52$336.52200$336.575842
1618218660$336.45$336.45$336.45$336.451,500$336.569142
1618218720$336.49$336.49$336.48$336.481,118$336.56582
1618219080$336.50$336.50$336.50$336.50200$336.565185
1618219140$336.53$336.53$336.50$336.50434$336.564408
1618219200$336.50$336.50$336.50$336.50100$336.564185
1618219320$336.46$336.46$336.46$336.46499$336.562488
1618219500$336.67$336.67$336.67$336.67500$336.564397
1618219560$336.67$336.67$336.67$336.67100$336.564741
1618219620$336.60$336.65$336.58$336.65700$336.5656
1618220040$336.55$336.61$336.55$336.611,450$336.567522
1618220220$336.67$336.67$336.67$336.67100$336.568251
1618220340$336.72$336.73$336.72$336.731,300$336.573945
1618220520$336.72$336.87$336.70$336.844,044$336.592766
1618220760$336.74$336.74$336.74$336.74200$336.594425
1618220880$336.76$336.76$336.76$336.76999$336.598755
1618221000$336.75$336.75$336.75$336.75991$336.60234
1618221060$336.78$336.78$336.78$336.78100$336.602794
1618221120$336.75$336.75$336.75$336.75200$336.60379
1618221180$336.77$336.77$336.77$336.77118$336.604259
1618221240$336.78$336.78$336.78$336.78100$336.604697
1618221360$336.76$336.76$336.76$336.761,570$336.610263
1618221660$336.57$336.57$336.55$336.552,420$336.608228
1618221720$336.55$336.55$336.55$336.55286$336.60787
1618222020$336.58$336.58$336.58$336.58188$336.60775
1618222140$336.64$336.64$336.64$336.64300$336.607954
1618222200$336.62$336.62$336.62$336.62197$336.608005
1618222320$336.68$336.68$336.68$336.681,700$336.610663
1618222500$336.50$336.50$336.50$336.50200$336.610202
1618222620$336.49$336.49$336.40$336.40418$336.608318
1618222680$336.34$336.34$336.29$336.29200$336.606828
1618222740$336.25$336.25$336.08$336.082,900$336.581791
1618222800$336.13$336.13$336.13$336.13100$336.579799
1618222860$336.15$336.17$336.15$336.161,600$336.567648
1618222920$336.17$336.19$336.15$336.15602$336.561654
1618223040$336.13$336.16$336.13$336.16329$336.559077
1618223160$336.09$336.10$336.09$336.101,000$336.548764
1618223220$336.11$336.13$336.11$336.131,200$336.540015
1618223280$336.03$336.03$336.03$336.03100$336.538997
1618223340$336.00$336.01$335.99$336.011,700$336.522451
1618223400$336.01$336.01$336.01$336.013,500$336.494932
1618223460$336.06$336.07$336.06$336.07402$336.491938
1618223520$336.08$336.08$336.07$336.07600$336.488031
1618223580$336.08$336.08$336.08$336.08687$336.483813
1618223700$336.02$336.02$336.01$336.01929$336.476393
1618223760$336.00$336.07$335.95$336.061,156$336.468351
1618223880$336.04$336.04$336.01$336.015,763$336.432872
1618223940$336.00$336.00$335.99$335.991,600$336.423561
1618224000$335.97$335.99$335.96$335.992,194$336.410871
1618224060$335.95$335.95$335.95$335.95800$336.406071
1618224120$335.93$335.93$335.90$335.932,849$336.389553
1618224180$335.91$335.95$335.91$335.94750$336.383902
1618224240$335.91$335.91$335.86$335.86220$336.381624
1618224300$335.89$335.89$335.87$335.89600$336.378103
1618224360$335.88$335.93$335.88$335.915,576$336.349244
1618224420$335.86$335.94$335.83$335.925,400$336.322597
1618224480$335.98$336.02$335.98$335.981,249$336.317524
1618224540$335.93$335.93$335.93$335.93100$336.316978
1618224600$335.97$335.97$335.97$335.97100$336.31661
1618224660$335.92$335.92$335.91$335.92900$336.312569
1618224840$335.92$335.92$335.90$335.90300$336.310957
1618224900$335.88$335.88$335.88$335.88100$336.310475
1618224960$335.95$335.96$335.95$335.9510,200$336.277448
1618225080$335.90$335.90$335.90$335.90200$336.276578
1618225140$335.89$335.89$335.88$335.88770$336.273774
1618225200$335.90$335.94$335.87$335.912,610$336.263893
1618225260$335.90$335.91$335.89$335.891,791$336.257949
1618225320$335.91$335.93$335.88$335.914,500$336.245036
1618225380$335.88$335.92$335.88$335.882,000$336.238474
1618225440$335.92$335.97$335.92$335.97827$336.236379
1618225500$335.97$336.07$335.97$336.045,017$336.228799
1618225560$336.06$336.10$336.01$336.101,902$336.225922
1618225620$336.10$336.20$336.07$336.191,299$336.224814
1618225680$336.09$336.14$336.06$336.141,312$336.223295
1618225740$336.12$336.12$336.12$336.12250$336.223039
1618225800$336.11$336.14$336.11$336.143,825$336.220314
1618225860$336.189$336.19$336.189$336.19700$336.220135
1618225920$336.16$336.20$336.16$336.201,224$336.219791
1618225980$336.20$336.24$336.20$336.232,100$336.219961
1618226040$336.23$336.23$336.18$336.201,200$336.219798
1618226160$336.14$336.14$336.14$336.14300$336.219568
1618226220$336.15$336.15$336.15$336.15500$336.219324
1618226280$336.20$336.20$336.20$336.202,000$336.219059
1618226400$336.25$336.26$336.25$336.26900$336.21925
1618226460$336.26$336.34$336.26$336.344,137$336.221835
1618226520$336.34$336.36$336.32$336.361,930$336.223305
1618226580$336.37$336.43$336.37$336.434,486$336.228544
1618226640$336.43$336.44$336.43$336.441,000$336.230015
1618226760$336.42$336.42$336.42$336.42594$336.23087
1618226820$336.45$336.45$336.40$336.403,597$336.235221
1618226940$336.40$336.40$336.36$336.392,100$336.23729
1618227000$336.40$336.43$336.40$336.436,116$336.244039
1618227060$336.43$336.44$336.43$336.444,900$336.249545
1618227120$336.36$336.36$336.30$336.301,702$336.250217
1618227180$336.31$336.32$336.28$336.286,500$336.252214
1618227240$336.33$336.33$336.33$336.33300$336.252372
1618227300$336.31$336.31$336.25$336.254,699$336.252492
1618227360$336.24$336.24$336.13$336.136,003$336.250836
1618227420$336.12$336.12$336.03$336.038,749$336.243635
1618227480$336.00$336.05$336.00$336.05299$336.243167
1618227540$336.15$336.19$336.12$336.191,500$336.242337
1618227600$336.18$336.19$336.17$336.171,100$336.242008
1618227660$336.20$336.30$336.20$336.301,285$336.242064
1618227720$336.27$336.27$336.25$336.25313$336.242125
1618227780$336.26$336.29$336.26$336.29700$336.242306
1618227840$336.32$336.37$336.32$336.37308$336.242478
1618227900$336.40$336.40$336.30$336.301,100$336.243057
1618227960$336.24$336.28$336.24$336.281,020$336.243151
1618228020$336.23$336.23$336.14$336.14950$336.242779
1618228080$336.13$336.14$336.13$336.14200$336.24264
1618228140$336.09$336.11$336.05$336.104,900$336.239083
1618228200$336.10$336.10$336.06$336.062,500$336.237346
1618228260$336.05$336.15$336.04$336.154,775$336.234649
1618228320$336.18$336.21$336.18$336.183,700$336.233811
1618228380$336.17$336.17$336.15$336.152,020$336.233135
1618228440$336.14$336.14$336.14$336.14500$336.232904
1618228500$336.09$336.09$336.05$336.055,900$336.228948
1618228560$336.07$336.07$336.04$336.04397$336.228531
1618228620$336.12$336.16$336.09$336.096,200$336.226019
1618228680$336.07$336.09$336.07$336.09420$336.225771
1618228740$336.12$336.12$336.12$336.12100$336.225728
1618228800$336.16$336.56$335.9096$336.2710,195$336.223572
1618228860$336.23$336.76$336.08$336.2011,539$336.225457
1618228920$336.179$336.18$336.16$336.16500$336.22539
1618228980$336.20$336.22$336.20$336.211,800$336.225336
1618229040$336.17$336.17$336.13$336.13400$336.225167
1618229100$336.12$336.12$336.07$336.08744$336.226552
1618229160$336.06$336.17$336.06$336.17900$336.226195
1618229220$336.15$336.19$336.15$336.19300$336.226125
1618229280$336.12$336.13$336.08$336.093,392$336.224587
1618229340$336.09$336.12$336.09$336.102,489$336.223449
1618229400$336.091$336.091$336.02$336.08400$336.223209
1618229460$336.07$336.07$336.0696$336.07900$336.222582
1618229520$336.09$336.09$336.00$336.004,899$336.219449
1618229580$336.00$336.00$335.98$335.98400$336.218926
1618229640$335.95$335.95$335.92$335.921,181$336.21766
1618229700$335.95$335.98$335.95$335.971,301$336.216537
1618229760$336.03$336.03$336.02$336.02714$336.215887
1618229820$336.00$336.03$335.98$335.992,490$336.213946
1618229880$335.97$335.98$335.97$335.971,699$336.212392
1618229940$335.96$335.97$335.96$335.96300$336.212143
1618230000$336.01$336.08$336.00$336.081,250$336.211317
1618230060$336.10$336.15$336.01$336.015,174$336.209598
1618230120$335.99$336.00$335.88$335.893,100$336.206203
1618230180$335.90$335.94$335.90$335.931,200$336.205058
1618230240$335.99$336.01$335.99$335.991,663$336.203846
1618230300$335.99$336.04$335.99$336.041,500$336.202824
1618230360$336.06$336.06$336.05$336.05500$336.202581
1618230480$336.11$336.12$336.11$336.121,400$336.202051
1618230540$336.17$336.17$336.17$336.171,000$336.201936
1618230600$336.19$336.19$336.19$336.19100$336.201929
1618230660$336.20$336.22$336.18$336.194,345$336.201773
1618230720$336.22$336.23$336.20$336.222,183$336.20191
1618230780$336.20$336.20$336.16$336.162,000$336.201736
1618230840$336.23$336.27$336.23$336.271,168$336.201876
1618230900$336.25$336.25$336.189$336.189600$336.20188
1618230960$336.18$336.18$336.18$336.18200$336.201865
1618231020$336.16$336.23$336.16$336.232,650$336.201874
1618231080$336.21$336.25$336.20$336.25820$336.201969
1618231140$336.25$336.25$336.23$336.231,342$336.202131
1618231260$336.27$336.30$336.27$336.302,731$336.202994
1618231320$336.29$336.29$336.29$336.29262$336.203086
1618231380$336.30$336.32$336.29$336.313,746$336.204253
1618231440$336.34$336.34$336.28$336.28700$336.204536
1618231500$336.30$336.32$336.30$336.301,400$336.204941
1618231560$336.32$336.348$336.30$336.3485,499$336.206817
1618231620$336.35$336.39$336.35$336.351,784$336.208479
1618231680$336.34$336.34$336.33$336.342,200$336.209322
1618231740$336.39$336.39$336.39$336.39839$336.209836
1618231800$336.36$336.38$336.35$336.384,756$336.212034
1618231860$336.38$336.40$336.37$336.401,896$336.213072
1618231920$336.40$336.40$336.39$336.403,800$336.215015
1618231980$336.42$336.44$336.40$336.442,700$336.216566
1618232040$336.47$336.50$336.41$336.431,448$336.217726
1618232160$336.38$336.41$336.38$336.41600$336.218167
1618232220$336.37$336.37$336.37$336.37300$336.21834
1618232280$336.36$336.39$336.36$336.391,928$336.219266
1618232340$336.35$336.35$336.28$336.282,500$336.219995
1618232400$336.28$336.28$336.20$336.2315,503$336.221455
1618232460$336.26$336.31$336.26$336.311,000$336.221651
1618232520$336.31$336.46$336.31$336.46904$336.221992
1618232580$336.46$336.57$336.46$336.554,752$336.225557
1618232640$336.60$336.62$336.56$336.564,880$336.230129
1618232700$336.53$336.53$336.45$336.451,150$336.231043
1618232760$336.46$336.46$336.4395$336.452,223$336.232256
1618232820$336.44$336.44$336.38$336.3811,600$336.237301
1618232880$336.38$336.38$336.37$336.371,200$336.237727
1618232940$336.37$336.37$336.30$336.3216,288$336.240949
1618233000$336.37$336.48$336.37$336.424,021$336.242668
1618233060$336.42$336.43$336.40$336.431,393$336.24326
1618233120$336.40$336.40$336.39$336.39200$336.243382
1618233180$336.36$336.36$336.34$336.34700$336.243563
1618233240$336.30$336.40$336.30$336.40250$336.243679
1618233300$336.40$336.40$336.39$336.403,022$336.244758
1618233360$336.40$336.50$336.40$336.441,980$336.245645
1618233420$336.39$336.39$336.36$336.361,499$336.246139
1618233480$336.37$336.37$336.33$336.336,000$336.247417
1618233540$336.37$336.42$336.37$336.424,475$336.249023
1618233600$336.39$336.39$336.37$336.377,393$336.250991
1618233660$336.38$336.47$336.38$336.474,320$336.252647
1618233720$336.44$336.47$336.44$336.471,900$336.253555
1618233780$336.43$336.43$336.35$336.35900$336.253845
1618233840$336.40$336.45$336.40$336.451,200$336.254324
1618233900$336.39$336.39$336.37$336.372,700$336.255059
1618233960$336.33$336.35$336.32$336.353,400$336.255582
1618234020$336.33$336.34$336.32$336.323,000$336.256157
1618234080$336.29$336.29$335.92$336.0977,470$336.236485
1618234140$336.09$336.13$336.02$336.0333,965$336.227631
1618234200$336.04$336.13$335.83$336.02415,371$336.022814
1618234260$336.04$336.05$335.84$335.9584101,235$336.005864
1618234320$335.94$336.1399$335.87$336.0684,164$336.005333
1618234380$336.06$336.27$335.93$336.22154,697$336.025745
1618234440$336.23$336.29$335.97$336.01120,919$336.038372
1618234500$336.01$336.19$335.89$336.01126,608$336.034334
1618234560$336.00$336.25$335.94$336.09100,804$336.037656
1618234620$336.09$336.42$336.02$336.242196,537$336.04988
1618234680$336.238$336.58$336.18$336.55102,516$336.075492
1618234740$336.54$336.63$336.37$336.4099,702$336.104574
1618234800$336.40$336.57$336.15$336.225141,571$336.122409
1618234860$336.205$336.275$336.04$336.125143,616$336.126474
1618234920$336.14$336.375$336.08$336.24102,486$336.131122
1618234980$336.24$336.36$336.12$336.20100,601$336.1378
1618235040$336.23$336.30$336.10$336.1185,088$336.139874
1618235100$336.12$336.215$335.99$336.05156,895$336.136282
1618235160$336.03$336.3026$335.97$336.1692,115$336.135307
1618235220$336.18$336.21$335.94$335.9768,324$336.132901
1618235280$335.98$336.06$335.75$335.76120,311$336.11956
1618235340$335.765$335.765$335.43$335.52122,862$336.094275
1618235400$335.47$335.47$335.23$335.23151,637$336.050475
1618235460$335.23$335.3018$335.00$335.135153,095$335.999731
1618235520$335.135$335.295$335.1001$335.24108,574$335.971889
1618235580$335.24$335.4082$335.19$335.35189,889$335.952394
1618235640$335.35$335.39$335.21$335.3368,841$335.937114
1618235700$335.285$335.40$335.21$335.251897,427$335.918766
1618235760$335.26$335.48$335.12$335.4387,791$335.902599
1618235820$335.42$335.595$335.42$335.5684,126$335.893157
1618235880$335.53$335.5726$335.37$335.5577,844$335.88349
1618235940$335.55$335.62$335.49$335.600291,624$335.875116
1618236000$335.60$335.81$335.59$335.76169,390$335.869254
1618236060$335.76$336.045$335.75$335.95153,673$335.872328
1618236120$335.95$336.08$335.95$335.9681,411$335.875158
1618236180$335.96$336.08$335.95$336.0361,471$335.877426
1618236240$336.0208$336.20$335.99$336.0878,409$335.88162
1618236300$336.0602$336.13$336.00$336.0649,793$335.883718
1618236360$336.08$336.21$336.03$336.07959,193$335.887077
1618236420$336.07$336.14$335.995$336.0462,341$335.889732
1618236480$336.061$336.26$336.061$336.1579,248$335.89479
1618236540$336.16$336.2082$336.04$336.0561,559$335.897787
1618236600$336.04$336.09$335.935$335.9577,444$335.899832
1618236660$335.96$336.055$335.90$335.9750,318$335.900677
1618236720$335.98$336.215$335.98$335.988254,024$335.90295
1618236780$336.00$336.07$335.90$336.0568,646$335.904258
1618236840$336.06$336.09$336.00$336.0234,865$335.905318
1618236900$335.9982$336.20$335.9899$336.2057,727$335.907576
1618236960$336.195$336.45$336.195$336.26103,725$335.916929
1618237020$336.29$336.43$336.29$336.3752,882$335.92184
1618237080$336.375$336.46$336.32$336.3544,393$335.925937
1618237140$336.37$336.38$336.24$336.37248,504$335.929707
1618237200$336.37$336.39$336.29$336.31555,607$335.934107
1618237260$336.30$336.4321$336.28$336.4128,897$335.93659
1618237320$336.41$336.52$336.38$336.380137,571$335.940372
1618237380$336.38$336.385$336.24$336.2535,201$335.942939
1618237440$336.27$336.35$336.18$336.31139,094$335.945353
1618237500$336.30$336.39$336.1997$336.199738,376$335.947755
1618237560$336.1901$336.25$336.14$336.2131,961$335.949284
1618237620$336.19$336.275$336.1582$336.1943,537$335.951504
1618237680$336.20$336.20$335.99$336.0364,065$335.953029
1618237740$336.01$336.02$335.71$335.8692,184$335.950854
1618237800$335.88$335.93$335.66$335.700268,127$335.948408
1618237860$335.71$335.755$335.61$335.7056,947$335.945675
1618237920$335.66$335.72$335.46$335.698298,760$335.939504
1618237980$335.69$335.71$335.58$335.6652,039$335.936877
1618238040$335.65$335.68$335.57$335.6045,323$335.934383
1618238100$335.59$335.63$335.49$335.6333,790$335.932197
1618238160$335.63$335.67$335.47$335.6358,942$335.928528
1618238220$335.62$335.63$335.39$335.5151,840$335.924893
1618238280$335.51$335.51$335.27$335.2747,031$335.920466
1618238340$335.26$335.37$335.17$335.35595,486$335.910248
1618238400$335.36$335.49$335.345$335.4056,245$335.905584
1618238460$335.415$335.43$335.23$335.2971,851$335.898904
1618238520$335.28$335.28$334.90$334.94123,499$335.882583
1618238580$334.94$334.94$334.77$334.8018117,447$335.863421
1618238640$334.80$335.05$334.73$335.02125,538$335.845445
1618238700$335.0295$335.12$334.93$335.060797,274$335.833857
1618238760$335.08$335.3799$335.08$335.3077,544$335.827017
1618238820$335.31$335.515$335.29$335.49575,700$335.822419
1618238880$335.51$335.58$335.46$335.5270,383$335.81934
1618238940$335.52$335.65$335.52$335.58105,631$335.815835
1618239000$335.59$335.67$335.54$335.6291,187$335.813002
1618239060$335.615$335.74$335.585$335.6299,683$335.810642
1618239120$335.6399$335.75$335.625$335.75112,071$335.80887
1618239180$335.75$335.86$335.74$335.86106,221$335.808545
1618239240$335.88$335.885$335.74$335.780166,792$335.808652
1618239300$335.79$335.90$335.79$335.8383,659$335.809094
1618239360$335.84$335.925$335.7603$335.8055,726$335.809422
1618239420$335.78$335.875$335.78$335.838627,887$335.809536
1618239480$335.86$335.89$335.77$335.7922,140$335.809636
1618239540$335.78$335.83$335.6799$335.710945,529$335.809253
1618239600$335.72$335.96$335.72$335.91553,760$335.809625
1618239660$335.92$336.04$335.92$335.9588,881$335.811684
1618239720$335.96$335.98$335.905$335.9356,129$335.812588
1618239780$335.9276$336.039$335.82$336.02536,765$335.813141
1618239840$336.04$336.10$335.99$336.06544,007$335.814463
1618239900$336.07$336.15$335.96$336.03569,231$335.816523
1618239960$336.04$336.0702$335.98$336.0030,210$335.817334
1618240020$335.98$336.07$335.95$336.0028,705$335.818027
1618240080$335.99$336.12$335.95$336.06745,360$335.819299
1618240140$336.07$336.15$335.9404$335.974845,690$335.820505
1618240200$335.97$336.03$335.822$335.8443,188$335.820975
1618240260$335.85$335.9982$335.83$335.85534,981$335.821363
1618240320$335.84$335.94$335.81$335.9222,180$335.821518
1618240380$335.9307$336.01$335.88$335.9030,641$335.822013
1618240440$335.91$336.00$335.90$335.97521,600$335.822358
1618240500$335.97$336.0101$335.72$335.7249,221$335.822454
1618240560$335.71$335.88$335.68$335.879937,746$335.822219
1618240620$335.89$336.04$335.85$335.869955,891$335.82301
1618240680$335.875$335.957$335.817$335.9417,709$335.823176
1618240740$335.92$336.095$335.92$336.06555,849$335.824619
1618240800$336.075$336.20$336.06$336.1552,179$335.826451
1618240860$336.16$336.1882$336.05$336.06724,781$335.827264
1618240920$336.05$336.05$335.901$336.00533,284$335.827715
1618240980$336.02$336.03$335.915$335.9317,139$335.82801
1618241040$335.93$335.98$335.78$335.8651,494$335.828249
1618241100$335.86$335.91$335.76$335.8838,660$335.82826
1618241160$335.87$335.88$335.81$335.84511,929$335.828267
1618241220$335.85$335.93$335.8118$335.811823,468$335.828365
1618241280$335.839$335.85$335.73$335.8431,217$335.82819
1618241340$335.86$336.01$335.85$336.00132,589$335.828678
1618241400$336.01$336.0899$335.84$335.8863,854$335.829643
1618241460$335.89$335.9172$335.76$335.8353,602$335.829596
1618241520$335.83$335.94$335.7918$335.922820,479$335.829653
1618241580$335.94$335.95$335.86$335.9120,196$335.829836
1618241640$335.92$335.933$335.79$335.810924,730$335.82987
1618241700$335.80$335.80$335.56$335.64586,156$335.828327
1618241760$335.645$335.65$335.50$335.577241,843$335.82709
1618241820$335.55$335.59$335.47$335.587637,893$335.825831
1618241880$335.60$335.7097$335.465$335.6657,839$335.824402
1618241940$335.6599$335.73$335.5703$335.570327,549$335.823874
1618242000$335.56$335.56$335.39$335.4457,232$335.82156
1618242060$335.51$335.51$335.34$335.4551,871$335.819265
1618242120$335.43$335.59$335.37$335.5836,568$335.817954
1618242180$335.58$335.75$335.56$335.7539,029$335.817241
1618242240$335.75$335.845$335.72$335.7952,577$335.817001
1618242300$335.79$335.84$335.62$335.6435,600$335.8166
1618242360$335.62$335.62$335.46$335.5221,393$335.81597
1618242420$335.55$335.63$335.52$335.620136,383$335.814991
1618242480$335.62$335.63$335.54$335.579918,152$335.81458
1618242540$335.579$335.605$335.40$335.4235,561$335.813541
1618242600$335.42$335.45$335.33$335.3746,863$335.81156
1618242660$335.38$335.5499$335.2818$335.549959,220$335.808987
1618242720$335.54$335.61$335.51$335.59345,224$335.807902
1618242780$335.61$335.70$335.57$335.6101144,310$335.805318
1618242840$335.62$335.79$335.60$335.7557,988$335.804584
1618242900$335.76$335.90$335.76$335.8358,562$335.804778
1618242960$335.83$335.84$335.73$335.730131,015$335.804682
1618243020$335.74$335.78$335.70$335.7234,238$335.804484
1618243080$335.73$335.86$335.7193$335.7822,422$335.804465
1618243140$335.79$335.95$335.78$335.9531,710$335.804731
1618243200$335.9592$336.04$335.91$336.021862,973$335.80586
1618243260$336.025$336.07$335.955$335.95533,798$335.806565
1618243320$335.95$335.989$335.92$335.98935,939$335.807074
1618243380$335.98$336.05$335.98$336.0222,306$335.807525
1618243440$336.05$336.12$336.025$336.1132,972$335.808387
1618243500$336.1195$336.17$336.00$336.04947,687$335.809623
1618243560$336.065$336.09$335.99$335.9940,331$335.81052
1618243620$336.01$336.1399$335.99$336.1012,895$335.810846
1618243680$336.12$336.12$335.99$335.9916,515$335.811211
1618243740$335.99$336.04$335.94$335.94513,807$335.811445
1618243800$335.94$335.98$335.845$335.911638,268$335.811777
1618243860$335.94$335.98$335.915$335.9517,476$335.812
1618243920$335.96$335.98$335.89$335.92829,478$335.812108
1618243980$335.94$335.9882$335.92$335.949911,367$335.812255
1618244040$335.99$336.02$335.95$335.961411,995$335.812452
1618244100$335.98$336.00$335.93$335.9314,350$335.812641
1618244160$335.94$335.965$335.85$335.9216,821$335.81281
1618244220$335.93$335.999$335.90$335.9115,999$335.81299
1618244280$335.91$335.94$335.5218$335.541494,007$335.811673
1618244340$335.54$335.75$335.47$335.6458,850$335.810406
1618244400$335.68$335.7799$335.66$335.7520,376$335.810246
1618244460$335.77$335.96$335.77$335.859931,737$335.810436
1618244520$335.88$335.94$335.83$335.85723,927$335.810605
1618244580$335.85$335.94$335.85$335.9029,079$335.810842
1618244640$335.895$335.95$335.82$335.8426,227$335.810983
1618244700$335.87$335.9899$335.86$335.9724,827$335.811236
1618244760$335.98$336.09$335.98$336.0338,703$335.812094
1618244820$336.04$336.26$336.03$336.24554,553$335.813632
1618244880$336.235$336.31$336.20$336.26529,843$335.814829
1618244940$336.28$336.40$336.26$336.2741,624$335.816801
1618245000$336.27$336.38$336.26$336.3647,900$335.818959
1618245060$336.39$336.51$336.34$336.42163,610$335.827825
1618245120$336.41$336.525$336.40$336.5123,504$335.829108
1618245180$336.5199$336.56$336.50$336.540139,668$335.831511
1618245240$336.56$336.74$336.53$336.7258,568$335.835477
1618245300$336.7397$336.79$336.56$336.6074,292$335.841145
1618245360$336.59$336.63$336.54$336.5643,357$335.84393
1618245420$336.5599$336.56$336.45$336.5239,633$335.846136
1618245480$336.53$336.59$336.51$336.5947,310$335.84893
1618245540$336.59$336.61$336.52$336.57830,069$335.850792
1618245600$336.57$336.6898$336.54$336.662619,884$335.852069
1618245660$336.68$336.68$336.60$336.6321,044$335.853465
1618245720$336.63$336.66$336.58$336.6236,709$335.855851
1618245780$336.63$336.64$336.53$336.6120,860$335.857115
1618245840$336.622$336.685$336.60$336.6724,368$335.858719
1618245900$336.685$336.719$336.64$336.7128,513$335.860699
1618245960$336.7103$336.72$336.6099$336.6349,810$335.864006
1618246020$336.625$336.67$336.60$336.6415,453$335.865025
1618246080$336.62$336.64$336.53$336.5435,424$335.867178
1618246140$336.53$336.60$336.53$336.550436,423$335.869278
1618246200$336.56$336.6399$336.56$336.56039,680$335.869864
1618246260$336.56$336.62$336.53$336.5716,799$335.870848
1618246320$336.58$336.63$336.545$336.5722,105$335.872145
1618246380$336.56$336.60$336.54$336.5756,858$335.872562
1618246440$336.59$336.72$336.59$336.6818,758$335.873764
1618246500$336.6718$336.80$336.67$336.7532,664$335.876101
1618246560$336.765$336.78$336.725$336.7433,238$335.878515
1618246620$336.72$336.8294$336.72$336.7830,085$335.880731
1618246680$336.78$336.835$336.78$336.82334,632$335.883365
1618246740$336.84$336.84$336.78$336.7928,045$335.885474
1618246800$336.815$336.895$336.80$336.8233,666$335.888107
1618246860$336.83$336.91$336.79$336.8833,503$335.890718
1618246920$336.8891$336.97$336.86$336.8939,789$335.894036
1618246980$336.89$336.99$336.88$336.9824,938$335.896116
1618247040$336.98$337.03$336.94$336.9644,713$335.90006
1618247100$336.98$337.01$336.89$336.8940,702$335.903467
1618247160$336.895$336.94$336.87$336.8844,271$335.907001
1618247220$336.90$336.965$336.90$336.9527,708$335.909313
1618247280$336.9582$337.03$336.95$336.9720,096$335.911014
1618247340$336.98$337.01$336.96$337.0017,468$335.91251
1618247400$337.01$337.10$336.96$337.0140,197$335.916105
1618247460$337.02$337.0418$336.9501$336.9644,277$335.919913
1618247520$336.96$337.01$336.895$336.9132,692$335.922563
1618247580$336.93$336.93$336.84$336.9344,475$335.925896
1618247640$336.93$336.96$336.8882$336.9436,856$335.928732
1618247700$336.88$336.94$336.87$336.919,875$335.929458
1618247760$336.91$336.9399$336.7001$336.700128,993$335.931482
1618247820$336.71$336.7326$336.61$336.6971,980$335.935696
1618247880$336.72$336.7899$336.705$336.77925,511$335.937305
1618247940$336.7987$336.835$336.6876$336.687616,210$335.938346
1618248000$336.74$336.80$336.70$336.715711,220$335.939046
1618248060$336.74$336.74$336.57$336.5949,422$335.941856
1618248120$336.58$336.61$336.53$336.5924,374$335.943033
1618248180$336.58$336.60$336.53$336.5824,308$335.944183
1618248240$336.60$336.67$336.50$336.5183,620$335.948151
1618248300$336.50$336.70$336.50$336.6742,106$335.950338
1618248360$336.65$336.66$336.61$336.629915,963$335.951173
1618248420$336.61$336.63$336.526$336.5414,587$335.951854
1618248480$336.53$336.59$336.52$336.598,531$335.952242
1618248540$336.58$336.649$336.57$336.61529,056$335.953679
1618248600$336.61$336.65$336.55$336.612530,991$335.955211
1618248660$336.6127$336.63$336.4301$336.511833,650$335.956645
1618248720$336.53$336.5599$336.46$336.46519,682$335.95745
1618248780$336.45$336.515$336.44$336.5122,119$335.958324
1618248840$336.51$336.55$336.3806$336.4325,869$335.959302
1618248900$336.44$336.47$336.35$336.3919,426$335.959953
1618248960$336.40$336.415$336.35$336.36513,568$335.960373
1618249020$336.37$336.40$336.32$336.34525,748$335.961135
1618249080$336.3399$336.37$336.30$336.338628,632$335.961919
1618249140$336.33$336.415$336.31$336.3445,589$335.963283
1618249200$336.335$336.37$336.285$336.2940,221$335.964338
1618249260$336.29$336.30$336.155$336.17143,801$335.965144
1618249320$336.185$336.23$336.14$336.15545,545$335.965881
1618249380$336.16$336.19$336.10$336.1140,639$335.966405
1618249440$336.12$336.14$336.05$336.0835,002$335.966763
1618249500$336.09$336.29$336.0774$336.2940,996$335.967427
1618249560$336.29$336.35$336.28$336.3254,954$335.968818
1618249620$336.311$336.3499$336.29$336.3463,163$335.970437
1618249680$336.32$336.41$336.32$336.400149,818$335.97186
1618249740$336.41$336.43$336.38$336.3913,288$335.972267
1618249800$336.395$336.42$336.22$336.229929,153$335.973018
1618249860$336.225$336.29$336.16$336.2726,782$335.97353
1618249920$336.2701$336.29$336.20$336.212812,855$335.973783
1618249980$336.22$336.22$336.15$336.1918,724$335.974067
1618250040$336.199$336.2739$336.19$336.248216,373$335.974383
1618250100$336.26$336.33$336.18$336.189921,582$335.974798
1618250160$336.19$336.20$336.055$336.0624,775$335.975076
1618250220$336.0591$336.23$335.99$336.22957,022$335.975651
1618250280$336.24$336.2798$336.10$336.1227,544$335.976043
1618250340$336.1407$336.18$335.855$335.9848,170$335.976008
1618250400$335.96$336.1582$335.89$336.1004108,427$335.976151
1618250460$336.11$336.245$336.07$336.13164,662$335.976975
1618250520$336.14$336.355$336.10$336.350147,874$335.977676
1618250580$336.36$336.36$336.20$336.2528,865$335.978243
1618250640$336.24$336.26$336.17$336.2127,838$335.978701
1618250700$336.21$336.325$336.18$336.2129,247$335.979261
1618250760$336.20$336.24$336.071$336.2431,787$335.979625
1618250820$336.24$336.48$336.24$336.463743,916$335.98096
1618250880$336.47$336.555$336.41$336.5050,423$335.9827
1618250940$336.53$336.565$336.43$336.45533,284$335.98388
1618251000$336.47$336.55$336.4618$336.5039,278$335.985245
1618251060$336.52$336.57$336.425$336.42915,429$335.985779
1618251120$336.42$336.5201$336.42$336.4921,011$335.986461
1618251180$336.50$336.5982$336.50$336.5534,510$335.987814
1618251240$336.57$336.58$336.502$336.5315,507$335.988399
1618251300$336.55$336.57$336.49$336.5111,145$335.988805
1618251360$336.52$336.525$336.44$336.48519,119$335.989443
1618251420$336.48$336.58$336.45$336.5031,390$335.990548
1618251480$336.50$336.5499$336.36$336.4333,953$335.991589
1618251540$336.43$336.50$336.43$336.47513,946$335.992031
1618251600$336.49$336.5282$336.44$336.4422,544$335.992787
1618251660$336.45$336.47$336.33$336.3525,653$335.99352
1618251720$336.35$336.355$336.23$336.31531,473$335.994138
1618251780$336.325$336.40$336.2618$336.2825,654$335.994698
1618251840$336.285$336.325$336.2316$336.2927,277$335.995211
1618251900$336.30$336.32$336.1782$336.190521,188$335.995517
1618251960$336.1791$336.26$336.13$336.249921,677$335.995809
1618252020$336.25$336.42$336.25$336.41120,863$335.996287
1618252080$336.41$336.49$336.36$336.4014,322$335.996703
1618252140$336.395$336.44$336.32$336.37515,325$335.997102
1618252200$336.37$336.46$336.335$336.3727,513$335.997871
1618252260$336.36$336.3895$336.26$336.279925,354$335.998435
1618252320$336.25$336.335$336.20$336.2815,399$335.9987
1618252380$336.2926$336.39$336.29$336.330112,471$335.998985
1618252440$336.33$336.33$336.27$336.27467,044$335.999125
1618252500$336.27$336.35$336.23$336.2822,531$335.999527
1618252560$336.30$336.39$336.30$336.3620,074$335.999967
1618252620$336.36$336.42$336.34$336.4012,635$336.000295
1618252680$336.401$336.44$336.365$336.4013,251$336.000646
1618252740$336.39$336.42$336.31$336.3113,312$336.000964
1618252800$336.31$336.36$336.275$336.2812,918$336.001228
1618252860$336.30$336.30$336.075$336.0928,502$336.001564
1618252920$336.09$336.1699$335.95$336.1249,969$336.001686
1618252980$336.14$336.25$336.0796$336.2535,008$336.002049
1618253040$336.25$336.29$336.09$336.108738,290$336.002512
1618253100$336.09$336.13$336.04$336.0818,208$336.002616
1618253160$336.09$336.13$336.00$336.0229,910$336.002737
1618253220$336.0092$336.1253$336.0092$336.091818,678$336.00282
1618253280$336.08$336.1472$335.9928$336.1318,146$336.002888
1618253340$336.1499$336.2076$336.10$336.1014,021$336.003021
1618253400$336.11$336.11$335.99$336.01935,226$336.003102
1618253460$336.025$336.035$335.94$335.9417,440$336.003086
1618253520$335.94$336.02$335.89$335.99823,712$336.003004
1618253580$336.01$336.01$335.86$335.8713,649$336.002954
1618253640$335.85$335.92$335.7916$335.86524,237$336.002746
1618253700$335.865$335.9782$335.865$335.948221,949$336.002625
1618253760$335.97$335.99$335.85$335.8823,501$336.002488
1618253820$335.88$335.97$335.87$335.9230,904$336.002342
1618253880$335.937$335.95$335.84$335.9423,026$336.002161
1618253940$335.96$336.01$335.96$335.981826,595$336.002134
1618254000$335.98$335.98$335.81$335.888435,032$336.001903
1618254060$335.89$335.91$335.81$335.85315,784$336.001753
1618254120$335.83$335.8403$335.63$335.6937,288$336.001048
1618254180$335.68$335.81$335.67$335.6828,075$336.000587
1618254240$335.69$335.75$335.62$335.7342,433$335.999696
1618254300$335.73$335.90$335.73$335.898334,412$335.999355
1618254360$335.891$336.02$335.891$336.0025,984$335.999297
1618254420$335.995$336.04$335.925$335.9322,747$335.999259
1618254480$335.93$336.12$335.92$336.074620,351$335.999287
1618254540$336.06$336.0772$335.98$336.0217,891$335.999331
1618254600$336.02$336.11$335.99$336.04519,833$335.999402
1618254660$336.06$336.12$336.04$336.0816,047$335.999472
1618254720$336.09$336.09$335.88$335.9231,778$335.999455
1618254780$335.94$336.00$335.8782$335.9726,746$335.999383
1618254840$335.98$336.0072$335.885$335.909929,140$335.999295
1618254900$335.91$335.91$335.76$335.7836,727$335.998963
1618254960$335.79$335.87$335.74$335.8323,464$335.998699
1618255020$335.83$335.92$335.7401$335.9232,476$335.998379
1618255080$335.92$336.06$335.92$336.0144,327$335.998418
1618255140$336.0001$336.06$335.96$335.98239,977$335.998397
1618255200$335.98$336.17$335.9701$336.0748,246$335.998573
1618255260$336.07$336.21$336.04$336.20952,308$335.999032
1618255320$336.2054$336.25$336.11$336.2429,076$335.99937
1618255380$336.26$336.3582$336.24$336.3445,631$336.000199
1618255440$336.34$336.38$336.265$336.3532,514$336.00088
1618255500$336.36$336.36$336.285$336.3017,275$336.001211
1618255560$336.29$336.30$336.235$336.2555,759$336.002089
1618255620$336.25$336.25$336.15$336.2262,267$336.002818
1618255680$336.22$336.22$336.10$336.1328,021$336.003047
1618255740$336.135$336.17$336.09$336.1534,937$336.003327
1618255800$336.15$336.19$336.03$336.049145,737$336.003694
1618255860$336.04$336.1195$336.03$336.0531,722$336.003823
1618255920$336.075$336.11$335.97$336.0745,282$336.003952
1618255980$336.05$336.08$335.9613$336.0036,449$336.003982
1618256040$335.99$336.04$335.93$335.9764,151$336.003905
1618256100$335.97$336.15$335.94$336.129958,279$336.004031
1618256160$336.11$336.195$336.08$336.16558,906$336.004479
1618256220$336.165$336.31$336.14$336.3146,867$336.005137
1618256280$336.31$336.39$336.30$336.3274,656$336.006638
1618256340$336.315$336.35$336.23$336.3446,870$336.007446
1618256400$336.33$336.425$336.32$336.401841,305$336.008322
1618256460$336.40$336.4418$336.37$336.43536,838$336.009185
1618256520$336.43$336.49$336.4014$336.4363,699$336.010792
1618256580$336.43$336.5799$336.41$336.5572,179$336.012822
1618256640$336.55$336.71$336.54$336.6791,981$336.016052
1618256700$336.69$336.89$336.69$336.8671,294$336.019334
1618256760$336.86$336.88$336.82$336.86547,183$336.02155
1618256820$336.865$336.875$336.77$336.807958,845$336.0242
1618256880$336.81$336.83$336.63$336.70247,519$336.026084
1618256940$336.71$336.7799$336.675$336.7372,988$336.028971
1618257000$336.73$336.9218$336.50$336.885160,972$336.035407
1618257060$336.895$337.00$336.88$336.9582,305$336.039564
1618257120$336.95$337.04$336.86$336.9184,292$336.043873
1618257180$336.92$336.95$336.79$336.8794,303$336.048055
1618257240$336.90$336.91$336.63$336.63101,475$336.052321
1618257300$336.62$336.66$336.41$336.50145,708$336.055867
1618257360$336.50$336.59$336.36$336.59144,208$336.058921
1618257420$336.59$336.63$336.515$336.61108,922$336.061845
1618257480$336.61$336.65$336.5082$336.58165,998$336.066327
1618257540$336.585$336.70$336.51$336.68277,614$336.074156
1618257600$336.68$336.68$336.67$336.67114,526$336.081277
1618257660$336.88$336.91$336.81$336.828,016$336.081558
1618257720$336.80$336.87$336.74$336.8022,946$336.082289
1618257780$336.79$336.81$336.75$336.8112,063$336.082635
1618257840$336.80$336.80$336.72$336.743,672$336.082737
1618257900$336.72$336.80$336.70$336.80550$336.082762
1618257960$336.79$336.80$336.75$336.751,628$336.082813
1618258020$336.80$336.86$336.50$336.8013,820$336.083209
1618258080$336.80$336.80$336.78$336.801,828$336.083301
1618258140$336.81$336.83$336.78$336.826,600$336.083503
1618258200$336.83$336.84$336.5875$336.7851,795$336.078757
1618258260$336.74$336.78$336.74$336.7711,759$336.088474
1618258320$336.76$336.76$336.75$336.761,848$336.088526
1618258380$336.77$336.77$336.72$336.754,156$336.088637
1618258440$336.76$336.85$336.76$336.8412,233$336.089004
1618258500$336.80$336.82$336.80$336.82950$336.089033
1618258560$336.82$336.82$336.82$336.82198$336.089041
1618258620$336.78$336.78$336.75$336.75549$336.089056
1618258680$336.80$336.80$336.80$336.808,100$336.089291
1618258740$336.81$336.83$336.81$336.83331$336.089307
1618258800$336.84$336.85$336.84$336.851,692$336.089364
1618258860$336.84$336.85$336.84$336.852,001$336.089427
1618258980$336.87$336.87$336.87$336.874,150$336.08956
1618259040$336.86$336.86$336.85$336.851,808$336.089617
1618259100$336.85$336.85$336.85$336.851,501$336.077712
1618259160$336.85$336.85$336.85$336.85600$336.077735
1618259220$336.85$336.85$336.85$336.852,000$336.077797
1618259280$336.85$336.85$336.85$336.85600$336.077818
1618259340$336.85$336.85$336.85$336.85200$336.077824
1618259400$336.85$336.86$336.83$336.839,902$336.078137
1618259520$336.79$336.79$336.79$336.79100$336.078142
1618259580$336.81$336.82$336.79$336.80700$336.078163
1618259640$336.80$336.82$336.80$336.80900$336.078194
1618259700$336.81$336.82$336.80$336.812,196$336.078258
1618259760$336.80$336.82$336.80$336.82700$336.078279
1618259820$336.81$336.83$336.81$336.8315,185$336.078732
1618259880$336.83$336.83$336.83$336.831,150$336.078773
1618259940$336.85$336.90$336.85$336.902,210$336.078857
1618260000$336.93$336.93$336.87$336.891,256$336.077709
1618260060$336.88$336.89$336.67$336.885,574$336.077853
1618260120$336.90$336.90$336.67$336.9017,410$336.078287
1618260180$336.88$336.90$336.88$336.905,573$336.078482
1618260240$336.90$336.90$336.90$336.906,701$336.078706
1618260300$336.90$336.97$336.90$336.9713,550$336.079176
1618260360$336.96$336.97$336.67$336.9643,840$336.080226
1618260420$336.95$336.95$336.93$336.951,720$336.080286
1618260480$336.95$336.95$336.88$336.884,700$336.080449
1618260540$336.87$336.87$336.67$336.8639,823$336.081391
1618260600$336.89$336.96$336.89$336.958,660$336.081682
1618260660$336.97$336.98$336.96$336.987,299$336.081946
1618260720$336.99$337.00$336.99$337.002,875$336.08207
1618260780$336.98$336.99$336.97$336.98500$336.082095
1618260840$336.97$336.98$336.96$336.9710,700$336.082476
1618260900$336.96$336.96$336.94$336.94300$336.077685
1618260960$336.94$336.94$336.93$336.93800$336.077714
1618261020$336.93$336.96$336.92$336.93848$336.077749
1618261080$336.91$336.95$336.91$336.952,424$336.077832
1618261140$336.94$336.99$336.60$336.9994,800$336.079868
1618261200$336.93$337.00$336.93$337.001,736$336.079932
1618261260$337.00$337.00$337.00$337.00200$336.07994
1618261320$337.00$337.04$337.00$337.046,600$336.080197
1618261440$337.04$337.04$337.04$337.04200$336.080226
1618261500$337.04$337.04$336.84$336.952,200$336.080309
1618261560$336.95$336.95$336.94$336.94500$336.080336
1618261620$336.90$336.94$336.90$336.941,443$336.080394
1618261680$336.94$336.94$336.94$336.94200$336.080401
1618261740$336.94$336.94$336.94$336.94300$336.080411
1618261800$336.92$336.92$336.89$336.903,502$336.077793
1618261860$336.92$336.92$336.86$336.901,400$336.077841
1618261920$336.90$336.90$336.90$336.90200$336.077851
1618261980$336.90$336.90$336.90$336.90457$336.077868
1618262100$336.90$336.90$336.90$336.90157$336.077876
1618262280$336.85$336.85$336.84$336.84700$336.077904
1618262400$336.86$336.86$336.86$336.86100$336.077907
1618262460$336.84$336.84$336.84$336.84399$336.07792
1618262700$336.86$336.86$336.83$336.837,454$336.077893
1618262820$336.83$336.83$336.83$336.83500$336.077908
1618263000$336.82$336.82$336.82$336.82479$336.077928
1618263060$336.82$336.82$336.82$336.82151$336.077939
1618263180$336.82$336.82$336.82$336.82600$336.077957
1618263420$336.78$336.78$336.78$336.78475$336.077973
1618263480$336.82$336.82$336.82$336.82200$336.077979
1618263540$336.67$336.82$336.67$336.822,045$336.078029
1618263660$336.80$336.80$336.80$336.80100$336.077679
1618263780$336.80$336.80$336.80$336.80300$336.077691
1618263840$336.80$336.80$336.80$336.80100$336.077696
1618263900$336.82$336.82$336.82$336.821,500$336.077742
1618263960$336.82$336.82$336.82$336.82400$336.077754
1618264080$336.82$336.82$336.82$336.82400$336.077768
1618264260$336.85$336.85$336.85$336.85100$336.077774
1618264320$336.83$336.83$336.83$336.83100$336.077779
1618264620$336.80$336.80$336.79$336.791,736$336.077727
1618264680$336.78$336.78$336.78$336.78320$336.077737
1618264800$336.83$337.14$336.83$337.0726,337$336.078705
1618264860$337.12$337.13$337.03$337.034,215$336.078882
1618264920$337.04$337.06$337.04$337.06680$336.078908
1618264980$337.09$337.12$337.09$337.12700$336.078945
1618265040$337.14$337.14$337.12$337.12927$336.078985
1618265100$337.08$337.08$337.05$337.05383$336.079001
1618265160$337.01$337.01$336.94$336.963,099$336.079111
1618265220$336.97$336.97$336.92$336.922,817$336.07921
1618265280$336.94$336.94$336.94$336.94100$336.079218
1618265340$336.96$336.96$336.96$336.96500$336.079235
1618265460$336.96$336.96$336.95$336.951,641$336.077734
1618265520$336.95$336.95$336.94$336.941,320$336.077781
1618265580$336.90$336.90$336.89$336.89400$336.077794
1618265640$336.89$336.89$336.84$336.841,200$336.077834
1618265700$336.86$336.86$336.86$336.86300$336.077843
1618265820$336.83$336.84$336.83$336.84248$336.077851
1618266000$336.87$336.87$336.87$336.87100$336.077854
1618266120$336.87$336.87$336.87$336.87198$336.077861
1618266240$336.83$336.83$336.83$336.83200$336.077868
1618266360$336.79$336.79$336.79$336.79100$336.077679
1618266480$336.84$336.84$336.84$336.84600$336.077701
1618266540$336.81$336.81$336.81$336.81100$336.077706
1618266600$336.85$336.86$336.85$336.861,120$336.07774
1618266720$336.87$336.87$336.87$336.87100$336.077744
1618266780$336.81$336.81$336.81$336.81200$336.07775
1618266960$336.80$336.80$336.80$336.80300$336.077758
1618267020$336.79$336.79$336.77$336.771,069$336.077795
1618267080$336.78$336.78$336.78$336.78200$336.077802
1618267380$336.76$336.77$336.76$336.77499$336.077689
1618267500$336.79$336.79$336.78$336.781,600$336.077734
1618267560$336.79$336.79$336.79$336.79148$336.077744
1618267620$336.75$336.78$336.75$336.781,295$336.077779
1618267740$336.83$336.83$336.83$336.83195$336.077785
1618267800$336.80$336.80$336.77$336.771,900$336.077839
1618267980$336.80$336.80$336.74$336.74800$336.077861
1618268040$336.73$336.73$336.71$336.71700$336.077879
1618268220$336.71$336.71$336.71$336.71270$336.077684
1618268520$336.75$336.75$336.74$336.74300$336.077693
1618268640$336.70$336.70$336.67$336.671,702$336.077741
1618268700$336.73$336.73$336.73$336.73148$336.077745
1618268760$336.74$336.74$336.74$336.74200$336.077751
1618268940$336.70$336.70$336.68$336.681,300$336.077784
1618269060$336.70$336.70$336.70$336.70300$336.077684
1618269300$336.65$336.65$336.65$336.65400$336.077697
1618269360$336.70$336.70$336.70$336.70100$336.0777
1618269480$336.66$336.66$336.66$336.66148$336.077705
1618269540$336.65$336.65$336.65$336.651,000$336.077728
1618269600$336.66$336.66$336.65$336.661,150$336.077754
1618269720$336.71$336.71$336.71$336.71889$336.077776
1618269840$336.72$336.72$336.72$336.72451$336.077789
1618269900$336.72$336.72$336.68$336.68500$336.077687
1618270080$336.70$336.70$336.70$336.70300$336.077696
1618270140$336.70$336.70$336.70$336.70199$336.077704
1618270200$336.72$336.80$336.72$336.801,800$336.077756
1618270260$336.89$336.89$336.89$336.891,541$336.077809
1618270320$336.88$336.88$336.88$336.88450$336.077824
1618270380$336.83$336.83$336.82$336.821,300$336.077862
1618270500$336.84$336.84$336.82$336.82300$336.077872
1618270620$336.86$336.86$336.86$336.86150$336.077886
1618270680$336.83$336.83$336.83$336.83240$336.077894
1618270860$336.82$336.82$336.82$336.82100$336.077677
1618270920$336.84$336.84$336.84$336.84200$336.077685
1618271040$336.85$336.85$336.85$336.85200$336.077691
1618271160$336.89$337.00$336.89$336.983,100$336.077812
1618271220$337.00$337.00$336.96$336.96700$336.077838
1618271280$336.92$336.92$336.92$336.92500$336.077857
1618271340$336.94$336.96$336.93$336.96700$336.077883
1618271400$336.97$336.97$336.95$336.951,451$336.077943
1618271460$336.92$336.92$336.92$336.92500$336.077961
1618271520$336.95$336.95$336.95$336.95950$336.078
1618271580$336.93$336.93$336.92$336.92700$336.078024
1618271700$336.83$336.83$336.83$336.83300$336.077686
1618271760$336.83$336.83$336.78$336.801,781$336.077741
1618271820$336.78$336.82$336.78$336.821,250$336.07778
1618271880$336.82$336.82$336.82$336.82569$336.077806
1618271940$336.82$336.85$336.79$336.8216,072$336.078296