QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618301640$336.69$336.69$336.69$336.69100$336.685167
1618301700$336.70$336.70$336.70$336.70800$336.696927
1618301760$336.61$336.61$336.61$336.61100$336.684087
1618301820$336.60$336.61$336.59$336.61665$336.654313
1618301880$336.62$336.62$336.62$336.62955$336.642444
1618302000$336.60$336.60$336.60$336.60400$336.637154
1618302180$336.61$336.61$336.61$336.61100$336.636263
1618302240$336.61$336.67$336.61$336.67600$336.637864
1618302300$336.65$336.65$336.65$336.65263$336.638596
1618302360$336.62$336.62$336.62$336.62399$336.637047
1618302480$336.59$336.59$336.59$336.59200$336.635156
1618302540$336.63$336.63$336.63$336.63100$336.635049
1618302600$336.62$336.62$336.62$336.62200$336.63436
1618302660$336.58$336.58$336.58$336.58100$336.633312
1618302720$336.55$336.55$336.55$336.55100$336.631738
1618302780$336.56$336.56$336.53$336.531,000$336.620359
1618302840$336.59$336.59$336.59$336.59600$336.617809
1618302900$336.56$336.56$336.56$336.56294$336.615364
1618302960$336.60$336.60$336.60$336.60297$336.614788
1618303020$336.59$336.59$336.59$336.59200$336.614113
1618303140$336.72$336.72$336.68$336.68610$336.620472
1618303260$336.69$336.69$336.69$336.69100$336.621672
1618303320$336.67$336.67$336.67$336.67149$336.622553
1618303380$336.65$336.66$336.62$336.621,100$336.624924
1618303500$336.62$336.62$336.62$336.62273$336.624807
1618303560$336.65$336.65$336.65$336.65300$336.625506
1618303620$336.65$336.66$336.64$336.641,600$336.628666
1618303740$336.56$336.56$336.56$336.56100$336.627123
1618303920$336.56$336.56$336.54$336.54570$336.623713
1618303980$336.54$336.55$336.53$336.542,320$336.611338
1618304100$336.51$336.51$336.50$336.50600$336.606764
1618304160$336.49$336.53$336.49$336.53892$336.602051
1618304220$336.56$336.56$336.56$336.56100$336.601443
1618304460$336.51$336.51$336.51$336.51200$336.600318
1618304580$336.42$336.42$336.37$336.37902$336.587043
1618304700$336.39$336.39$336.39$336.39210$336.58371
1618305120$336.46$336.49$336.45$336.49500$336.580446
1618305180$336.48$336.48$336.48$336.48400$336.578462
1618305240$336.48$336.48$336.48$336.48200$336.577485
1618305300$336.50$336.50$336.49$336.49470$336.575231
1618305360$336.52$336.53$336.52$336.533,200$336.568885
1618305420$336.58$336.61$336.56$336.60697$336.569403
1618305480$336.62$336.62$336.62$336.62100$336.569827
1618305600$336.56$336.56$336.56$336.56300$336.569722
1618306140$336.58$336.58$336.54$336.543,190$336.570398
1618306200$336.50$336.51$336.43$336.454,395$336.557839
1618306260$336.46$336.46$336.44$336.441,300$336.554037
1618306380$336.47$336.50$336.46$336.471,635$336.550498
1618306560$336.54$336.54$336.50$336.504,590$336.546743
1618306620$336.50$336.50$336.43$336.433,199$336.539643
1618306860$336.45$336.45$336.43$336.43250$336.539067
1618306920$336.49$336.49$336.49$336.49500$336.538527
1618306980$336.43$336.50$336.43$336.50800$336.537404
1618307040$336.50$336.50$336.49$336.49775$336.536728
1618307160$336.48$336.52$336.48$336.52670$336.536285
1618307220$336.52$336.52$336.52$336.52499$336.536109
1618307280$336.51$336.51$336.50$336.50590$336.535689
1618307400$336.52$336.52$336.52$336.52500$336.535501
1618307460$336.50$336.56$336.50$336.56498$336.535605
1618307520$336.56$336.56$336.54$336.54400$336.535764
1618307640$336.51$336.51$336.51$336.51100$336.535685
1618307760$336.56$336.56$336.56$336.56500$336.535925
1618307820$336.62$336.70$336.62$336.70793$336.538581
1618307880$336.77$336.77$336.73$336.744,899$336.558323
1618307940$336.76$336.76$336.76$336.76574$336.561018
1618308000$336.84$336.84$336.84$336.842,000$336.571518
1618308060$336.91$336.91$336.76$336.761,499$336.578924
1618308120$336.75$336.78$336.75$336.751,300$336.582571
1618308180$336.71$336.71$336.69$336.69575$336.583904
1618308300$336.75$336.75$336.75$336.751,000$336.586475
1618308360$336.67$336.68$336.67$336.674,299$336.591979
1618308480$336.59$336.59$336.59$336.59100$336.591994
1618308540$336.50$336.56$336.50$336.561,300$336.590868
1618308660$336.55$336.55$336.54$336.54400$336.590473
1618308780$336.55$336.55$336.55$336.55800$336.589968
1618308840$336.53$336.53$336.47$336.471,718$336.587171
1618308960$336.49$336.49$336.49$336.492,000$336.584606
1618309020$336.46$336.46$336.46$336.46400$336.583945
1618309140$336.45$336.45$336.45$336.45275$336.583402
1618309200$336.46$336.46$336.42$336.42903$336.581316
1618309260$336.42$336.44$336.42$336.442,200$336.577158
1618309320$336.44$336.44$336.43$336.43400$336.576418
1618309380$336.43$336.43$336.43$336.43800$336.574966
1618309440$336.43$336.46$336.43$336.46297$336.574461
1618309500$336.45$336.45$336.45$336.45795$336.573243
1618309560$336.43$336.43$336.43$336.43800$336.571822
1618309800$336.33$336.33$336.32$336.321,050$336.568254
1618309920$336.30$336.30$336.30$336.30200$336.56733
1618309980$336.35$336.35$336.35$336.35118$336.567024
1618310100$336.39$336.39$336.39$336.39237$336.566397
1618310160$336.37$336.38$336.37$336.381,206$336.563724
1618310400$336.36$336.36$336.36$336.36700$336.561972
1618310460$336.38$336.38$336.38$336.38100$336.561731
1618310760$336.38$336.38$336.38$336.38438$336.560452
1618311000$336.42$336.50$336.42$336.501,609$336.55815
1618311060$336.47$336.47$336.47$336.47500$336.557604
1618311180$336.50$336.50$336.50$336.50100$336.557416
1618311240$336.48$336.48$336.48$336.48400$336.557055
1618311300$336.41$336.41$336.41$336.41424$336.556214
1618311360$336.39$336.39$336.39$336.39100$336.555995
1618311420$336.39$336.39$336.39$336.39100$336.555732
1618311480$336.33$336.33$336.11$336.224,225$336.540089
1618311540$336.27$336.29$336.25$336.292,557$336.532973
1618311600$336.31$336.35$336.17$336.224,707$336.522011
1618311660$336.14$336.23$335.99$335.9919,460$336.459031
1618311720$335.97$336.05$335.97$335.9810,588$336.422617
1618311780$335.95$336.14$335.86$336.0312,175$336.385376
1618311840$336.11$336.11$335.81$335.919,298$336.362395
1618311900$335.93$336.17$335.93$336.001,800$336.358406
1618311960$336.03$336.15$335.98$336.154,800$336.349584
1618312020$336.23$336.27$336.19$336.256,398$336.344451
1618312080$336.25$336.27$336.14$336.142,298$336.342844
1618312140$336.08$336.15$336.04$336.152,715$336.338448
1618312200$336.21$336.30$336.21$336.213,498$336.337015
1618312260$336.12$336.12$336.05$336.113,200$336.331993
1618312320$336.09$336.14$336.01$336.013,600$336.325926
1618312380$336.08$336.24$336.07$336.233,600$336.321888
1618312440$336.24$336.31$336.24$336.311,700$336.321408
1618312500$336.30$336.38$336.24$336.377,100$336.321161
1618312560$336.34$336.40$336.32$336.394,800$336.321879
1618312620$336.35$336.35$336.32$336.351,965$336.322029
1618312680$336.30$336.30$336.20$336.20900$336.321544
1618312740$336.22$336.22$336.21$336.212,500$336.320289
1618312800$336.35$336.41$336.35$336.411,364$336.320698
1618312860$336.41$336.44$336.41$336.444,100$336.322705
1618312920$336.45$336.46$336.40$336.403,899$336.324912
1618312980$336.41$336.41$336.29$336.301,600$336.325157
1618313040$336.30$336.30$336.26$336.263,000$336.324466
1618313100$336.21$336.21$336.12$336.173,200$336.322043
1618313160$336.22$336.22$336.13$336.211,500$336.320969
1618313220$336.21$336.21$336.11$336.181,356$336.319771
1618313280$336.14$336.16$336.10$336.101,671$336.318384
1618313340$336.19$336.23$336.16$336.192,497$336.317106
1618313400$336.19$336.19$336.18$336.18699$336.31669
1618313460$336.18$336.18$336.14$336.184,270$336.314174
1618313520$336.22$336.27$336.22$336.274,300$336.312885
1618313580$336.32$336.32$336.27$336.283,191$336.312577
1618313640$336.31$336.32$336.31$336.31597$336.312591
1618313700$336.40$336.45$336.40$336.424,500$336.314918
1618313760$336.46$336.49$336.46$336.491,334$336.315812
1618313820$336.48$336.48$336.47$336.48800$336.316399
1618313880$336.51$336.55$336.51$336.5315,587$336.329481
1618313940$336.55$336.56$336.53$336.561,400$336.330596
1618314000$336.56$336.57$336.56$336.57330$336.330932
1618314060$336.55$336.58$336.51$336.522,099$336.332901
1618314120$336.48$336.52$336.47$336.50900$336.333439
1618314180$336.50$336.50$336.50$336.504,400$336.336052
1618314240$336.50$336.50$336.50$336.50100$336.336192
1618314300$336.49$336.50$336.39$336.394,385$336.337905
1618314360$336.39$336.39$336.34$336.36500$336.338012
1618314420$336.32$336.37$336.32$336.37200$336.338022
1618314480$336.42$336.48$336.42$336.484,769$336.339641
1618314540$336.48$336.48$336.43$336.43300$336.339767
1618314600$336.44$336.44$336.44$336.44400$336.339966
1618314660$336.38$336.41$336.37$336.401,275$336.340185
1618314780$336.45$336.45$336.38$336.38500$336.340323
1618314960$336.35$336.40$336.35$336.381,900$336.340504
1618315020$336.40$336.44$336.39$336.441,548$336.340912
1618315200$336.53$336.67$335.82$336.4028,899$336.33626
1618315260$336.23$336.60$335.90$336.376,487$336.333012
1618315320$336.35$336.37$336.35$336.37899$336.333172
1618315380$336.48$336.49$336.48$336.492,400$336.334287
1618315500$336.56$336.56$336.53$336.53515$336.334722
1618315560$336.57$336.69$336.57$336.693,800$336.338265
1618315620$336.69$336.69$336.65$336.663,320$336.341606
1618315680$336.68$336.78$336.68$336.751,850$336.344051
1618315740$336.77$336.81$336.75$336.762,589$336.347427
1618315800$336.81$336.81$336.73$336.745,023$336.353889
1618315860$336.78$336.80$336.78$336.80700$336.354783
1618315920$336.78$336.78$336.78$336.78359$336.35541
1618315980$336.83$336.85$336.83$336.832,300$336.3589
1618316040$336.85$337.00$336.85$336.9311,176$336.378082
1618316100$336.90$336.93$336.90$336.937,650$336.389014
1618316160$336.92$336.93$336.92$336.932,700$336.392847
1618316220$337.00$337.00$336.99$337.002,100$336.396344
1618316280$336.94$336.96$336.92$336.933,498$336.401166
1618316340$336.92$336.99$336.92$336.99450$336.402139
1618316400$336.95$336.95$336.89$336.90850$336.403504
1618316460$336.87$336.87$336.85$336.871,000$336.404812
1618316520$336.86$336.86$336.81$336.814,838$336.410549
1618316580$336.85$336.90$336.82$336.902,243$336.413069
1618316640$336.87$336.92$336.87$336.922,296$336.415815
1618316700$336.93$336.93$336.88$336.88700$336.416952
1618316760$336.86$336.86$336.82$336.822,820$336.420106
1618316820$336.81$336.83$336.81$336.821,500$336.421991
1618316880$336.80$336.80$336.78$336.78900$336.423017
1618316940$336.79$336.85$336.79$336.85300$336.423412
1618317000$336.79$337.00$336.46$336.9459,366$336.460316
1618317060$336.91$336.91$336.70$336.7210,245$336.467475
1618317120$336.72$337.75$336.72$337.7329,598$336.524995
1618317180$337.75$337.91$337.66$337.7140,979$336.620194
1618317240$337.75$337.80$337.50$337.5829,338$336.671103
1618317300$337.60$337.60$337.41$337.5312,295$336.688164
1618317360$337.52$337.56$337.50$337.5631,035$336.73038
1618317420$337.58$337.76$337.58$337.7210,989$336.748404
1618317480$337.75$337.84$337.75$337.828,743$336.763165
1618317540$337.89$338.17$337.89$338.0853,087$336.858358
1618317600$338.05$338.06$337.97$338.0322,449$336.894359
1618317660$338.00$338.12$337.99$338.1010,120$336.910884
1618317720$338.04$338.16$338.02$338.1629,529$336.958598
1618317780$338.19$338.30$338.17$338.2411,127$336.978193
1618317840$338.22$338.30$338.22$338.293,756$336.984764
1618317900$338.30$338.43$338.27$338.439,260$337.001191
1618317960$338.42$338.51$338.38$338.4515,116$337.029187
1618318020$338.43$338.52$338.36$338.3714,224$337.054116
1618318080$338.35$338.38$338.27$338.2712,734$337.073791
1618318140$338.27$338.37$338.22$338.339,212$337.087888
1618318200$338.35$338.36$338.28$338.285,512$337.09645
1618318260$338.28$338.30$338.22$338.2810,660$337.111841
1618318320$338.30$338.32$338.26$338.293,369$337.11673
1618318380$338.28$338.28$338.20$338.203,590$337.121591
1618318440$338.23$338.24$338.20$338.2017,379$337.143458
1618318500$338.20$338.28$338.19$338.286,020$337.15114
1618318560$338.29$338.44$338.29$338.4310,003$337.164783
1618318620$338.41$338.41$338.36$338.392,382$337.168332
1618318680$338.36$338.37$338.32$338.337,200$337.178106
1618318740$338.32$338.35$338.32$338.35700$337.179184
1618318800$338.39$338.48$338.37$338.476,565$337.188437
1618318860$338.50$338.6695$338.50$338.669510,994$337.206791
1618318920$338.68$338.68$338.61$338.656,195$337.216734
1618318980$338.60$338.60$338.52$338.524,945$337.224224
1618319040$338.55$338.59$338.51$338.513,900$337.229812
1618319100$338.51$338.53$338.44$338.445,132$337.237116
1618319160$338.40$338.41$338.33$338.389,608$337.248948
1618319220$338.38$338.42$338.37$338.3932,413$337.286497
1618319280$338.36$338.41$338.31$338.335,610$337.293073
1618319340$338.33$338.38$338.33$338.382,245$337.295987
1618319400$338.34$338.43$338.34$338.4031,488$337.329093
1618319460$338.44$338.46$338.31$338.312,161$337.33156
1618319520$338.28$338.29$338.26$338.262,717$337.334401
1618319580$338.26$338.34$338.25$338.3425,502$337.357631
1618319640$338.32$338.37$338.32$338.3626,427$337.38156
1618319700$338.37$338.40$338.32$338.3215,913$337.395635
1618319760$338.35$338.40$338.27$338.3023,932$337.416461
1618319820$338.25$338.25$338.16$338.206,990$337.421615
1618319880$338.20$338.27$338.20$338.251,668$337.422924
1618319940$338.26$338.31$338.26$338.311,018$337.423923
1618320000$338.33$338.33$338.26$338.261,600$337.425429
1618320060$338.24$338.28$338.24$338.282,604$337.427519
1618320120$338.37$338.39$338.37$338.37900$337.42844
1618320180$338.36$338.42$338.36$338.413,145$337.431249
1618320300$338.38$338.38$338.28$338.283,053$337.434188
1618320360$338.27$338.30$338.27$338.301,200$337.435177
1618320420$338.41$338.41$338.29$338.29550$337.435867
1618320480$338.28$338.30$338.12$338.1821,987$337.451072
1618320540$338.25$338.25$338.12$338.1620,657$338.24
1618320600$338.24$338.4007$338.02$338.28353,124$338.225274
1618320660$338.29$338.49$338.26$338.38108,289$338.257864
1618320720$338.42$338.48$338.31$338.3470,052$338.275692
1618320780$338.35$338.45$338.22$338.28124,340$338.288042
1618320840$338.27$338.47$338.11$338.47110,691$338.290879
1618320900$338.469$338.89$338.469$338.7875188,369$338.374843
1618320960$338.79$339.13$338.78$339.06159,696$338.458137
1618321020$339.06$339.329$339.06$339.28175,697$338.561589
1618321080$339.30$339.57$339.2799$339.46167,490$338.660323
1618321140$339.46$339.655$339.40$339.60162,066$338.750598
1618321200$339.60$339.77$339.54$339.60147,277$338.824235
1618321260$339.59$339.70$339.50$339.51118,823$338.873574
1618321320$339.52$339.55$339.28$339.31151,147$338.913812
1618321380$339.32$339.395$339.17$339.175149,215$338.936437
1618321440$339.15$339.35$339.12$339.35142,158$338.952833
1618321500$339.36$339.48$339.145$339.36138,331$338.972828
1618321560$339.37$339.56$339.36$339.52117,632$338.994688
1618321620$339.49$339.52$339.34$339.4578,625$339.007177
1618321680$339.46$339.77$339.46$339.58169,643$339.042156
1618321740$339.59$339.69$339.42$339.42102,110$339.060104
1618321800$339.42$339.69$339.35$339.55113,196$339.078725
1618321860$339.54$339.54$339.36$339.47100,225$339.090613
1618321920$339.44$339.66$339.39$339.61105,045$339.105294
1618321980$339.62$339.88$339.60$339.83131,409$339.129386
1618322040$339.84$339.875$339.76$339.8571,267$339.143478
1618322100$339.86$339.95$339.78$339.8293,283$339.161965
1618322160$339.79$339.85$339.735$339.7571,993$339.174445
1618322220$339.72$339.7814$339.635$339.72591,376$339.187201
1618322280$339.74$339.82$339.71$339.77251,179$339.195014
1618322340$339.79$339.8599$339.69$339.80104,475$339.210665
1618322400$339.82$339.985$339.66$339.73115,221$339.228395
1618322460$339.73$339.79$339.61$339.69563,337$339.235845
1618322520$339.7091$339.80$339.6587$339.7388,067$339.246062
1618322580$339.70$339.70$339.5118$339.6077,603$339.252513
1618322640$339.61$339.64$339.4391$339.538466,264$339.256777
1618322700$339.53$339.62$339.47$339.5551,886$339.26029
1618322760$339.56$339.58$339.42$339.4395,162$339.265416
1618322820$339.44$339.52$339.40$339.4259,769$339.267955
1618322880$339.42$339.6199$339.41$339.56549,324$339.270577
1618322940$339.55$339.72$339.55$339.71537,629$339.273649
1618323000$339.71$339.829$339.56$339.69135,773$339.286469
1618323060$339.67$339.725$339.56$339.6149,518$339.290039
1618323120$339.605$339.67$339.52$339.6755,703$339.293486
1618323180$339.67$339.78$339.65$339.739954,219$339.298289
1618323240$339.72$339.77$339.65$339.6744,158$339.301906
1618323300$339.68$339.78$339.605$339.629971,454$339.307837
1618323360$339.63$339.825$339.60$339.6787,238$339.314423
1618323420$339.70$339.7018$339.45$339.5163,228$339.317093
1618323480$339.51$339.51$339.27$339.3259,056$339.317656
1618323540$339.33$339.33$339.18$339.1801105,880$339.316119
1618323600$339.21$339.21$338.84$338.94173,973$339.305909
1618323660$338.94$339.0699$338.8582$338.93118,736$339.298853
1618323720$338.93$339.0001$338.88$338.9066,801$339.294584
1618323780$338.90$338.9396$338.81$338.869869,827$339.289422
1618323840$338.87$338.98$338.80$338.9497,640$339.282774
1618323900$338.93$339.13$338.91$339.11101,411$339.27848
1618323960$339.11$339.28$339.11$339.2698,375$339.277296
1618324020$339.255$339.27$339.15$339.1952,919$339.276628
1618324080$339.17$339.29$339.13$339.2637,470$339.276264
1618324140$339.26$339.42$339.21$339.4278,919$339.276464
1618324200$339.425$339.52$339.42$339.5078,954$339.278894
1618324260$339.50$339.57$339.42$339.57113,178$339.282569
1618324320$339.555$339.65$339.54$339.5964,381$339.285697
1618324380$339.60$339.6586$339.5406$339.5755,480$339.288348
1618324440$339.585$339.60$339.39$339.509959,570$339.290426
1618324500$339.50$339.59$339.48$339.5120,197$339.291197
1618324560$339.51$339.60$339.37$339.3752,893$339.292993
1618324620$339.36$339.3613$339.22$339.2972,390$339.292881
1618324680$339.28$339.30$339.14$339.298269,700$339.292154
1618324740$339.29$339.39$339.24$339.3562,005$339.292343
1618324800$339.36$339.49$339.30$339.3451,031$339.29321
1618324860$339.34$339.50$339.29$339.46156,830$339.294411
1618324920$339.45$339.639$339.45$339.5648,699$339.296137
1618324980$339.55$339.68$339.52$339.6449,378$339.298384
1618325040$339.63$339.63$339.515$339.5429,200$339.299469
1618325100$339.53$339.58$339.45$339.4740,206$339.300686
1618325160$339.49$339.59$339.435$339.56541,911$339.301943
1618325220$339.565$339.665$339.43$339.4680,199$339.304756
1618325280$339.46$339.5384$339.37$339.5278,203$339.306433
1618325340$339.495$339.51$339.40$339.422842,210$339.307337
1618325400$339.45$339.50$339.38$339.4059,936$339.308414
1618325460$339.38$339.475$339.18$339.2154,318$339.308493
1618325520$339.205$339.30$339.16$339.2745,376$339.307954
1618325580$339.289$339.313$339.20$339.2226,530$339.307756
1618325640$339.265$339.27$339.10$339.1250,179$339.307024
1618325700$339.15$339.175$339.07$339.120143,783$339.30598
1618325760$339.13$339.29$339.13$339.2847,959$339.305441
1618325820$339.2701$339.32$339.21$339.29930,843$339.305277
1618325880$339.28$339.35$339.23$339.3136,187$339.305311
1618325940$339.31$339.3899$339.24$339.2738,604$339.305282
1618326000$339.26$339.3418$339.18$339.341864,098$339.304857
1618326060$339.34$339.49$339.34$339.4937,809$339.305507
1618326120$339.49$339.60$339.4318$339.50557,980$339.307178
1618326180$339.50$339.51$339.35$339.360126,584$339.307534
1618326240$339.35$339.35$339.08$339.1872,536$339.306594
1618326300$339.20$339.27$339.12$339.2653,382$339.305949
1618326360$339.27$339.29$339.15$339.2259,087$339.305303
1618326420$339.219$339.28$339.15$339.1729,318$339.304978
1618326480$339.18$339.25$339.12$339.21546,306$339.304242
1618326540$339.23$339.3718$339.23$339.2924,629$339.304269
1618326600$339.2401$339.28$339.12$339.17102,190$339.303052
1618326660$339.15$339.26$339.145$339.2262,048$339.302374
1618326720$339.19$339.22$338.98$339.093774,068$339.300502
1618326780$339.12$339.18$339.08$339.1354,203$339.29934
1618326840$339.14$339.14$339.01$339.0324,989$339.29865
1618326900$339.02$339.10$338.95$339.0451,767$339.296948
1618326960$339.04$339.11$338.86$338.9156,292$339.294841
1618327020$338.9082$338.9082$338.76$338.82155,072$339.291913
1618327080$338.83$338.98$338.81$338.969973,484$339.288573
1618327140$338.97$339.09$338.93$339.0440,944$339.287396
1618327200$339.04$339.04$338.85$338.92549,857$339.285549
1618327260$338.90$338.90$338.72$338.7868,661$339.281718
1618327320$338.80$338.87$338.70$338.8287,175$339.276804
1618327380$338.815$338.95$338.76$338.9452,512$339.27427
1618327440$338.94$338.99$338.86$338.88530,866$339.273099
1618327500$338.90$338.98$338.88$338.9329,403$339.27199
1618327560$338.92$338.97$338.86$338.9264,552$339.269555
1618327620$338.925$338.98$338.84$338.878269,065$339.266856
1618327680$338.90$339.03$338.90$338.960945,131$339.265433
1618327740$338.98$339.07$338.979$339.0741,936$339.264412
1618327800$339.055$339.21$339.055$339.17550,447$339.263754
1618327860$339.189$339.22$339.14$339.1951,003$339.263285
1618327920$339.20$339.27$339.1718$339.2142,126$339.263077
1618327980$339.2103$339.27$339.18$339.240131,867$339.26296
1618328040$339.24$339.29$339.131$339.131856,867$339.26262
1618328100$339.131$339.131$338.87$338.8880,839$339.260464
1618328160$338.89$338.90$338.56$338.57153,345$339.251493
1618328220$338.56$338.56$338.41$338.53111,924$339.242788
1618328280$338.5399$338.63$338.52$338.6137,198$339.240304
1618328340$338.61$338.87$338.61$338.8669,162$339.237181
1618328400$338.8599$338.95$338.84$338.9568,982$339.234904
1618328460$338.95$339.065$338.95$338.988235,458$339.234039
1618328520$338.98$339.00$338.9389$338.989823,143$339.23344
1618328580$338.97$339.12$338.97$339.1027,321$339.233016
1618328640$339.1182$339.17$339.00$339.0239,022$339.232511
1618328700$339.00$339.07$338.96$338.9741,446$339.231616
1618328760$338.975$339.07$338.9746$339.0138,179$339.23082
1618328820$338.99$338.99$338.9082$338.937139,893$339.229729
1618328880$338.9302$338.94$338.76$338.7931,340$339.228507
1618328940$338.78$338.795$338.70$338.7928,034$339.22723
1618329000$338.78$338.81$338.7004$338.7534,019$339.22568
1618329060$338.76$338.78$338.66$338.7329,785$339.224254
1618329120$338.73$338.849$338.71$338.8121,954$339.223372
1618329180$338.81$338.83$338.6018$338.62532,026$339.221914
1618329240$338.636$338.67$338.575$338.640122,817$339.220644
1618329300$338.62$338.8482$338.60$338.8241,463$339.21872
1618329360$338.81$338.92$338.79$338.9247,239$339.21707
1618329420$338.92$338.94$338.71$338.7438,087$339.215588
1618329480$338.78$338.85$338.74$338.8421,707$339.214734
1618329540$338.82$338.94$338.74$338.92230,496$339.213644
1618329600$338.93$339.025$338.88$339.01536,028$339.212742
1618329660$339.02$339.08$338.965$338.96562,760$339.211702
1618329720$338.96$339.06$338.90$339.0434,451$339.21091
1618329780$339.01$339.03$338.92$338.9624,617$339.210386
1618329840$338.96$338.98$338.84$338.969946,369$339.209055
1618329900$338.98$338.9801$338.745$338.8042,896$339.207559
1618329960$338.82$338.90$338.79$338.8243,847$339.206141
1618330020$338.81$338.90$338.81$338.8338,112$339.20492
1618330080$338.82$338.89$338.7907$338.8845,268$339.203535
1618330140$338.89$338.989$338.87$338.9063,315$339.201996
1618330200$338.90$339.01$338.87$339.0040,233$339.200957
1618330260$338.99$339.11$338.99$339.0949,020$339.200386
1618330320$339.10$339.175$339.07$339.1338,979$339.200098
1618330380$339.15$339.19$339.11$339.1117,999$339.200028
1618330440$339.12$339.1382$339.0184$339.0850,486$339.19943
1618330500$339.10$339.14$338.995$339.0124,813$339.199089
1618330560$339.01$339.165$338.96$339.1519,921$339.198822
1618330620$339.17$339.2299$339.14$339.2238,077$339.198793
1618330680$339.2191$339.2384$339.12$339.1447,473$339.198747
1618330740$339.14$339.19$339.10$339.13931,745$339.198623
1618330800$339.14$339.20$339.14$339.1812,287$339.198585
1618330860$339.19$339.28$339.18$339.2533,720$339.198711
1618330920$339.25$339.26$339.185$339.19539,102$339.1988
1618330980$339.20$339.28$339.1501$339.150119,470$339.198852
1618331040$339.16$339.19$339.11$339.1723,922$339.198751
1618331100$339.17$339.209$339.13$339.1919,755$339.198696
1618331160$339.15$339.16$339.08$339.1323,655$339.198531
1618331220$339.13$339.13$339.06$339.07519,168$339.198369
1618331280$339.077$339.15$339.07$339.130123,253$339.198216
1618331340$339.1301$339.21$339.0809$339.088233,288$339.198111
1618331400$339.09$339.20$339.08$339.1439,463$339.197931
1618331460$339.13$339.26$339.13$339.2416,976$339.197938
1618331520$339.27$339.35$339.26$339.3050,129$339.198388
1618331580$339.31$339.3272$339.25$339.2717,718$339.19851
1618331640$339.28$339.2901$339.14$339.19933,687$339.198532
1618331700$339.22$339.28$339.21$339.2816,920$339.198588
1618331760$339.2895$339.33$339.19$339.2228,688$339.198752
1618331820$339.22$339.24$339.19$339.2010,325$339.198766
1618331880$339.1918$339.25$339.1918$339.2312,202$339.198788
1618331940$339.225$339.26$339.21$339.242816,494$339.198845
1618332000$339.26$339.27$339.1282$339.1525,129$339.198787
1618332060$339.1572$339.22$339.11$339.12519,020$339.198719
1618332120$339.1282$339.19$339.10$339.1819,662$339.19862
1618332180$339.18$339.2301$339.175$339.1933,587$339.198596
1618332240$339.2072$339.265$339.15$339.25915,998$339.198614
1618332300$339.23$339.2999$339.22$339.2950,433$339.198876
1618332360$339.30$339.36$339.295$339.3337,932$339.199274
1618332420$339.3215$339.3215$339.15$339.1534,177$339.19935
1618332480$339.155$339.20$339.11$339.168256,519$339.199115
1618332540$339.20$339.27$339.14$339.2523,322$339.199132
1618332600$339.2618$339.3299$339.2511$339.25622,346$339.199305
1618332660$339.25$339.26$339.16$339.1920,875$339.199297
1618332720$339.19$339.1901$339.1399$339.1518,025$339.199235
1618332780$339.18$339.2072$339.095$339.1225,052$339.199136
1618332840$339.11$339.15$339.075$339.0923,250$339.198988
1618332900$339.08$339.08$338.84$338.8968,074$339.197627
1618332960$338.91$338.91$338.805$338.8457,564$339.196101
1618333020$338.84$338.95$338.84$338.920135,797$339.195192
1618333080$338.93$339.01$338.90$338.9736,811$339.194489
1618333140$338.99$338.99$338.87$338.900132,140$339.193793
1618333200$338.95$339.07$338.94$339.04529,001$339.193381
1618333260$339.04$339.10$338.97$339.0044,517$339.192793
1618333320$339.02$339.40$339.02$339.26230,334$339.19356
1618333380$339.255$339.36$339.25$339.3663,079$339.194095
1618333440$339.35$339.365$339.305$339.3121,967$339.19432
1618333500$339.34$339.48$339.34$339.40104,920$339.196092
1618333560$339.4018$339.43$339.26$339.279968,518$339.196906
1618333620$339.28$339.32$339.21$339.2435,889$339.197074
1618333680$339.25$339.3592$339.2401$339.359219,052$339.19721
1618333740$339.37$339.38$339.31$339.3619,495$339.197427
1618333800$339.37$339.475$339.37$339.4532,613$339.198005
1618333860$339.45$339.47$339.38$339.4318,722$339.198301
1618333920$339.45$339.48$339.345$339.34518,100$339.198608
1618333980$339.36$339.39$339.34$339.3816,152$339.198813
1618334040$339.39$339.45$339.385$339.4512,668$339.199025
1618334100$339.45$339.52$339.412$339.5214,240$339.199305
1618334160$339.52$339.59$339.47$339.560137,945$339.200226
1618334220$339.57$339.60$339.54$339.5629,262$339.201013
1618334280$339.56$339.59$339.54$339.5830,878$339.201842
1618334340$339.58$339.64$339.5541$339.6125,938$339.202598
1618334400$339.621$339.66$339.60$339.6323,505$339.203343
1618334460$339.62$339.63$339.59$339.6118,371$339.203889
1618334520$339.63$339.66$339.60$339.600425,999$339.204692
1618334580$339.60$339.605$339.56$339.6025,610$339.205388
1618334640$339.61$339.665$339.60$339.6420,778$339.206048
1618334700$339.65$339.685$339.615$339.6225,332$339.206844
1618334760$339.63$339.71$339.63$339.6814,400$339.207334
1618334820$339.7001$339.7198$339.665$339.70431,613$339.208457
1618334880$339.70$339.7006$339.6309$339.6420,700$339.209136
1618334940$339.645$339.66$339.60$339.6313,683$339.209555
1618335000$339.63$339.65$339.59$339.6526,020$339.210312
1618335060$339.66$339.67$339.54$339.5732,478$339.211199
1618335120$339.57$339.64$339.55$339.62527,213$339.211969
1618335180$339.625$339.66$339.6082$339.608212,819$339.212356
1618335240$339.61$339.6701$339.59$339.6624,476$339.213086
1618335300$339.66$339.69$339.64$339.6511,112$339.213448
1618335360$339.645$339.81$339.64$339.8087,385$339.216905
1618335420$339.805$339.885$339.79$339.8656,200$339.219432
1618335480$339.865$339.89$339.81$339.8140,886$339.221274
1618335540$339.81$339.84$339.7516$339.780135,903$339.222699
1618335600$339.79$339.89$339.79$339.8933,683$339.224175
1618335660$339.89$339.91$339.8728$339.9017,730$339.224996
1618335720$339.91$339.96$339.90$339.9543,290$339.227133
1618335780$339.95$339.9897$339.95$339.9627,225$339.228566
1618335840$339.97$339.97$339.88$339.90553,779$339.231141
1618335900$339.90$339.93$339.82$339.868242,423$339.23305
1618335960$339.87$339.92$339.84$339.8926,516$339.23423
1618336020$339.88$339.90$339.86$339.8715,273$339.234918
1618336080$339.87$339.91$339.83$339.8523,242$339.235929
1618336140$339.859$339.89$339.85$339.8729,904$339.237217
1618336200$339.87$339.87$339.81$339.8625,357$339.238254
1618336260$339.8518$339.86$339.81$339.8428,930$339.239431
1618336320$339.835$339.84$339.71$339.7569,399$339.241951
1618336380$339.75$339.755$339.70$339.7126,645$339.242836
1618336440$339.71$339.81$339.70$339.78722,966$339.243644
1618336500$339.79$339.79$339.75$339.759917,518$339.24427
1618336560$339.78$339.84$339.755$339.75532,989$339.245526
1618336620$339.755$339.755$339.70$339.7324,649$339.246356
1618336680$339.725$339.725$339.68$339.71513,477$339.246742
1618336740$339.699$339.699$339.635$339.651828,623$339.24752
1618336800$339.67$339.70$339.59$339.66574,414$339.24957
1618336860$339.669$339.74$339.61$339.6437,823$339.250634
1618336920$339.62$339.655$339.56$339.64341,598$339.251615
1618336980$339.64$339.65$339.552$339.5822,387$339.252132
1618337040$339.58$339.60$339.52$339.5852,221$339.253192
1618337100$339.5801$339.60$339.51$339.5758,563$339.254391
1618337160$339.55$339.65$339.52$339.6358,802$339.255606
1618337220$339.645$339.645$339.50$339.5229,014$339.256181
1618337280$339.515$339.52$339.44$339.461743,699$339.25683
1618337340$339.46$339.54$339.455$339.5435,340$339.25738
1618337400$339.55$339.62$339.54$339.6019,951$339.257798
1618337460$339.605$339.649$339.585$339.5927,102$339.258453
1618337520$339.58$339.61$339.55$339.6124,258$339.258951
1618337580$339.6018$339.7199$339.57$339.70555,022$339.260386
1618337640$339.71$339.78$339.71$339.7653,945$339.262102
1618337700$339.76$339.81$339.7381$339.7930,899$339.263145
1618337760$339.7701$339.85$339.75$339.8332,236$339.264288
1618337820$339.83$339.83$339.5996$339.64565,344$339.266019
1618337880$339.68$339.755$339.665$339.67934,920$339.26698
1618337940$339.68$339.83$339.64$339.80523,941$339.267795
1618338000$339.79$339.86$339.77$339.8325,330$339.268651
1618338060$339.81$339.83$339.75$339.7818,276$339.26928
1618338120$339.79$339.8599$339.73$339.8421,949$339.270034
1618338180$339.845$339.88$339.82$339.8338,489$339.271411
1618338240$339.83$339.88$339.8199$339.851824,730$339.272298
1618338300$339.8506$339.87$339.78$339.792828,555$339.273303
1618338360$339.79$339.82$339.68$339.7136,155$339.274392
1618338420$339.71$339.765$339.69$339.731825,787$339.275125
1618338480$339.73$339.83$339.72$339.8228,157$339.276028
1618338540$339.82$339.90$339.7901$339.88533,868$339.27727
1618338600$339.87$339.93$339.85$339.9225,159$339.278262
1618338660$339.92$339.97$339.91$339.94540,905$339.279955
1618338720$339.94$340.04$339.935$340.0301117,947$339.285262
1618338780$340.05$340.09$340.019$340.0762,274$339.288229
1618338840$340.06$340.16$340.0301$340.1133,961$339.289953
1618338900$340.11$340.26$340.09$340.2418101,892$339.295689
1618338960$340.25$340.30$340.18$340.206256,673$339.298959
1618339020$340.20$340.25$340.145$340.16521,281$339.300131
1618339080$340.16$340.16$340.05$340.1083,221$339.304105
1618339140$340.1018$340.1018$340.04$340.0928,593$339.305438
1618339200$340.08$340.195$340.06$340.1443,693$339.307616
1618339260$340.13$340.235$340.13$340.2058,252$339.310736
1618339320$340.19$340.22$340.14$340.1532,785$339.312414
1618339380$340.15$340.17$340.09$340.1248,204$339.314824
1618339440$340.1216$340.20$340.095$340.1629,891$339.316311
1618339500$340.17$340.25$340.17$340.1936,532$339.318289
1618339560$340.19$340.26$340.1382$340.2078,271$339.322292
1618339620$340.19$340.225$340.12$340.17524,256$339.323518
1618339680$340.18$340.265$340.17$340.22530,172$339.325116
1618339740$340.22$340.285$340.175$340.2731,379$339.326803
1618339800$340.2718$340.31$340.205$340.3165,305$339.33036
1618339860$340.32$340.34$340.28$340.3136,975$339.332516
1618339920$340.31$340.31$340.17$340.2436,549$339.334429
1618339980$340.24$340.305$340.22$340.3027,194$339.335912
1618340040$340.29$340.38$340.27$340.3527,629$339.33751
1618340100$340.35$340.435$340.3203$340.431642,445$339.34015
1618340160$340.4201$340.43$340.3818$340.4017,235$339.341211
1618340220$340.38$340.43$340.34$340.4227,489$339.342871
1618340280$340.43$340.50$340.43$340.450151,265$339.346254
1618340340$340.45$340.55$340.41$340.49577,254$339.351374
1618340400$340.4882$340.61$340.46$340.56111,877$339.359186
1618340460$340.57$340.605$340.45$340.505865,620$339.363521
1618340520$340.515$340.61$340.48$340.55540,887$339.366266
1618340580$340.555$340.56$340.4942$340.5024,822$339.367915
1618340640$340.505$340.53$340.41$340.4843,477$339.370637
1618340700$340.48$340.485$340.39$340.4560,417$339.374316
1618340760$340.4499$340.47$340.405$340.43536,496$339.376523
1618340820$340.43$340.46$340.37$340.4439,612$339.378861
1618340880$340.44$340.615$340.43$340.61558,629$339.382684
1618340940$340.62$340.68$340.60$340.6639,526$339.38549
1618341000$340.651$340.85$340.645$340.8384,114$339.392019
1618341060$340.83$340.89$340.82$340.89107,946$339.400768
1618341120$340.89$340.9082$340.80$340.8139,886$339.403967
1618341180$340.815$340.84$340.76$340.8160,782$339.40864
1618341240$340.811$340.825$340.77$340.8043,229$339.412027
1618341300$340.80$340.93$340.80$340.91954,624$339.416386
1618341360$340.9199$340.9199$340.78$340.8669,341$339.421817
1618341420$340.87$340.92$340.83$340.8554,424$339.426151
1618341480$340.85$340.95$340.85$340.9254,647$339.430582
1618341540$340.91$340.94$340.87$340.9440,800$339.433851
1618341600$340.93$341.00$340.88$340.9259,496$339.438742
1618341660$340.92$340.95$340.85$340.8731,285$339.441195
1618341720$340.86$340.95$340.80$340.9159,183$339.445764
1618341780$340.90$340.93$340.82$340.8336,401$339.448564
1618341840$340.83$340.90$340.83$340.8924,012$339.45038
1618341900$340.905$341.04$340.905$340.92575,592$339.456511
1618341960$340.93$341.03$340.93$341.0339,386$339.459681
1618342020$341.03$341.06$341.01$341.030745,756$339.463548
1618342080$341.03$341.08$340.97$341.0232,109$339.466195
1618342140$341.03$341.04$341.00$341.02633,559$339.468957
1618342200$341.035$341.07$340.99$341.0234,417$339.471806
1618342260$341.01$341.03$340.89$340.92137,395$339.482422
1618342320$340.91$340.93$340.8116$340.8461,713$339.486873
1618342380$340.83$340.9142$340.79$340.8656,601$339.490898
1618342440$340.88$340.88$340.71$340.8179,265$339.496204
1618342500$340.81$340.815$340.69$340.6984,808$339.501657
1618342560$340.68$340.78$340.68$340.7385,151$339.507038
1618342620$340.7299$340.7599$340.67$340.6828,714$339.508815
1618342680$340.68$340.71$340.60$340.6047,103$339.511573
1618342740$340.61$340.65$340.53$340.5589,097$339.516465
1618342800$340.56$340.58$340.49$340.55111,791$339.522236
1618342860$340.56$340.605$340.50$340.51116,125$339.528289
1618342920$340.505$340.60$340.44$340.595103,153$339.533442
1618342980$340.595$340.71$340.585$340.685117,741$339.540023
1618343040$340.69$340.73$340.62$340.66115,924$339.546479
1618343100$340.64$340.70$340.58$340.68107,616$339.552201
1618343160$340.685$340.77$340.659$340.6992112,274$339.558694
1618343220$340.70$340.72$340.63$340.6374,033$339.562794
1618343280$340.63$340.72$340.625$340.6565,734$339.566357
1618343340$340.6682$340.71$340.63$340.69112,488$339.572415
1618343400$340.70$340.80$340.37$340.43270,232$339.585419
1618343460$340.425$340.5399$340.365$340.45125,048$339.590555
1618343520$340.445$340.49$340.37$340.47189,481$339.598063
1618343580$340.47$340.5902$340.47$340.59143,676$339.604455
1618343640$340.60$340.70$340.48$340.67258,864$339.616012
1618343700$340.66$340.675$340.49$340.58154,181$339.622851
1618343760$340.58$340.645$340.52$340.59177,068$339.630626
1618343820$340.59$340.7396$340.56$340.64157,529$339.637845
1618343880$340.64$340.70$340.57$340.59234,225$339.648382
1618343940$340.58$340.74$340.51$340.645774,924$339.682425
1618344000$340.63$340.63$340.55$340.60321,955$339.696282
1618344060$340.59$340.64$340.58$340.6311,063$339.696666
1618344120$340.65$340.65$340.60$340.6013,072$339.697101
1618344180$340.58$340.61$340.56$340.5718,943$339.697719
1618344240$340.57$340.58$340.55$340.584,298$339.697853
1618344300$340.55$340.57$340.55$340.566,394$339.698054
1618344360$340.55$340.589$340.55$340.5891,050$339.698092
1618344420$340.58$340.61$340.58$340.6111,220$339.698451
1618344480$340.60$340.62$340.59$340.5930,762$339.699435
1618344540$340.58$340.6551$340.578$340.6551109,600$339.70312
1618344600$340.61$340.61$340.59$340.5915,400$339.69505
1618344660$340.62$340.68$340.62$340.6719,783$339.695734
1618344720$340.69$340.70$340.69$340.708,000$339.696022
1618344780$340.70$340.71$340.68$340.696,719$339.696271
1618344840$340.69$340.72$340.68$340.7116,371$339.696869
1618344900$340.72$340.75$340.72$340.75570$339.696894
1618344960$340.72$340.72$340.62$340.701,893$339.696969
1618345020$340.71$340.71$340.69$340.711,500$339.697026
1618345080$340.71$340.71$340.67$340.71900$339.697062
1618345140$340.71$340.73$340.71$340.73361$339.697083
1618345200$340.71$340.71$340.63$340.642,289$339.697165
1618345260$340.64$340.64$340.64$340.64100$339.697169
1618345320$340.64$340.64$340.62$340.643,200$339.697282
1618345380$340.62$340.63$340.61$340.615,865$339.697475
1618345440$340.61$340.61$340.60$340.607,140$339.697706
1618345680$340.60$340.64$340.60$340.621,720$339.695113
1618345740$340.61$340.64$340.60$340.6413,140$339.695533
1618345800$340.66$340.78$340.66$340.7817,892$339.696182
1618345860$340.78$340.79$340.76$340.795,401$339.696392
1618345920$340.75$340.77$340.75$340.761,701$339.696459
1618346040$340.75$340.75$340.75$340.75773$339.696493
1618346100$340.76$340.77$340.76$340.77996$339.696531
1618346160$340.75$340.77$340.60$340.7644,741$339.698046
1618346220$340.76$340.76$340.72$340.72700$339.698076
1618346280$340.74$340.74$340.72$340.7214,136$339.698585
1618346340$340.72$340.72$340.70$340.702,200$339.698668
1618346400$340.73$340.74$340.73$340.7423,300$339.695459
1618346460$340.75$340.76$340.74$340.768,390$339.695771
1618346520$340.74$340.76$340.73$340.7524,651$339.696684
1618346580$340.75$340.78$340.75$340.7817,610$339.697338
1618346640$340.78$340.79$340.77$340.7733,600$339.698628
1618346700$340.79$340.79$340.76$340.7625,590$339.699604
1618346760$340.70$340.70$340.63$340.6530,024$339.700594
1618346820$340.68$340.68$340.68$340.68100$339.700598
1618346880$340.71$340.75$340.71$340.729,499$339.700948
1618346940$340.73$340.73$340.71$340.713,400$339.701071
1618347000$340.68$340.68$340.65$340.653,201$339.701183
1618347060$340.64$340.64$340.62$340.623,500$339.701297
1618347120$340.62$340.62$340.60$340.601,633$339.70135
1618347180$340.64$340.66$340.64$340.6614,143$339.701826
1618347240$340.66$340.66$340.65$340.6614,062$339.702297
1618347300$340.66$340.66$340.66$340.66600$339.695052
1618347360$340.62$340.64$340.62$340.6342,287$339.696428
1618347420$340.64$340.64$340.60$340.638,072$339.696699
1618347480$340.63$340.63$340.60$340.615,460$339.696883
1618347540$340.60$340.60$340.58$340.58861$339.696913
1618347600$340.56$340.60$340.51$340.60783$339.69694
1618347960$340.58$340.58$340.58$340.58281$339.696957
1618348380$340.61$340.61$340.60$340.60500$339.695072
1618348440$340.61$340.61$340.60$340.603,258$339.695176
1618348560$340.60$340.60$340.60$340.60193$339.695182
1618348620$340.56$340.60$340.55$340.605,157$339.695119
1618348680$340.55$340.55$340.53$340.535,097$339.69527
1618348740$340.60$340.60$340.60$340.6075,000$339.69762
1618348800$340.55$340.55$340.55$340.55200$339.697635
1618348980$340.55$340.55$340.55$340.55200$339.697642
1618349100$340.59$340.60$340.55$340.601,098$339.695067
1618349160$340.55$340.55$340.55$340.55100$339.695071
1618349220$340.60$340.60$340.60$340.60995$339.695106
1618349340$340.53$340.68$340.51$340.603,152$339.695218
1618349400$340.65$340.68$340.65$340.66500$339.695238
1618349460$340.62$340.62$340.62$340.623,000$339.695334
1618349520$340.62$340.62$340.62$340.62100$339.695338
1618349700$340.68$340.68$340.67$340.67630$339.69537
1618349820$340.69$340.70$340.69$340.701,808$339.695439
1618349940$340.60$340.60$340.60$340.6011,856$339.695811
1618350000$340.72$340.72$340.70$340.70900$339.69508
1618350060$340.70$340.70$340.70$340.70300$339.695091
1618350240$340.71$340.72$340.71$340.721,407$339.695149
1618350360$340.64$340.68$340.64$340.641,297$339.695193
1618350420$340.68$340.68$340.64$340.64846$339.695222
1618350480$340.64$340.68$340.64$340.68410$339.695236
1618350660$340.61$340.67$340.56$340.671,349$339.695286
1618350840$340.58$340.58$340.58$340.58100$339.695292
1618351020$340.60$340.60$340.60$340.6091,336$339.697899
1618351140$340.62$340.62$340.62$340.62100$339.697905
1618351200$340.64$340.73$340.64$340.7313,666$339.698376
1618351260$340.66$340.68$340.65$340.652,599$339.698474
1618351320$340.69$340.71$340.69$340.71700$339.698498
1618351380$340.70$340.70$340.70$340.70100$339.698503
1618351440$340.69$340.72$340.69$340.711,699$339.698562
1618351560$340.66$340.66$340.65$340.65400$339.698578
1618351620$340.64$340.66$340.64$340.66784$339.698608
1618351680$340.65$340.65$340.65$340.651,199$339.698647
1618351740$340.62$340.62$340.60$340.612,501$339.698732
1618351800$340.60$340.60$340.56$340.603,099$339.695055
1618351980$340.61$340.63$340.61$340.631,000$339.695088
1618352040$340.63$340.63$340.62$340.621,600$339.695142
1618352100$340.60$340.60$340.59$340.59595$339.695164
1618352160$340.62$340.62$340.62$340.62300$339.695174
1618352220$340.64$340.65$340.64$340.65500$339.69519
1618352280$340.66$340.74$340.66$340.746,304$339.695409
1618352340$340.75$340.75$340.73$340.73350$339.695424
1618352400$340.69$340.73$340.69$340.731,120$339.695465
1618352460$340.72$340.72$340.68$340.703,160$339.695576
1618352520$340.68$340.68$340.65$340.652,197$339.695651
1618352580$340.65$340.65$340.65$340.65200$339.695659
1618352640$340.64$340.64$340.64$340.64500$339.695675
1618352700$340.64$340.64$340.61$340.611,100$339.695077
1618352760$340.63$340.63$340.63$340.63800$339.695104
1618352820$340.64$340.65$340.64$340.651,568$339.695157
1618353000$340.69$340.70$340.69$340.70850$339.695187
1618353120$340.61$340.61$340.61$340.61500$339.695206
1618353180$340.55$340.58$340.55$340.581,346$339.695258
1618353240$340.60$340.60$340.60$340.60600$339.695281
1618353360$340.55$340.56$340.55$340.561,055$339.695316
1618353600$340.57$340.57$340.56$340.562,414$339.695062
1618353720$340.59$340.59$340.59$340.59200$339.695069
1618353900$340.50$340.56$340.49$340.563,500$339.695172
1618354020$340.54$340.54$340.54$340.54295$339.695183
1618354080$340.54$340.54$340.54$340.54100$339.695187
1618354200$340.56$340.57$340.56$340.571,478$339.695232
1618354320$340.52$340.52$340.52$340.52500$339.695247
1618354440$340.55$340.55$340.55$340.55499$339.695265
1618354620$340.55$340.56$340.55$340.56200$339.695054
1618354680$340.57$340.58$340.56$340.561,200$339.695091
1618354800$340.60$340.60$340.60$340.60500$339.695109
1618354860$340.51$340.51$340.44$340.44600$339.69513
1618354920$340.46$340.47$340.46$340.471,000$339.695157
1618354980$340.42$340.46$340.42$340.43998$339.695182
1618355040$340.47$340.47$340.47$340.47300$339.69519
1618355100$340.48$340.48$340.48$340.48200$339.695198
1618355160$340.49$340.49$340.46$340.46300$339.69521
1618355220$340.46$340.46$340.44$340.441,000$339.695238
1618355280$340.47$340.47$340.46$340.46700$339.695257
1618355400$340.45$340.45$340.44$340.449700$339.695049
1618355460$340.44$340.44$340.44$340.44500$339.695062
1618355520$340.41$340.42$340.41$340.41800$339.695082
1618355580$340.40$340.40$340.37$340.408,700$339.69529
1618355640$340.38$340.40$340.38$340.40937$339.695312
1618355700$340.38$340.38$340.36$340.361,026$339.695336
1618355760$340.35$340.35$340.35$340.35700$339.695353
1618355820$340.35$340.36$340.35$340.36842$339.695374
1618355880$340.40$340.40$340.40$340.40100$339.695379
1618355940$340.39$340.40$340.39$340.40400$339.695392
1618356000$340.40$340.45$340.40$340.421,496$339.695431
1618356060$340.45$340.45$340.42$340.42400$339.695442
1618356120$340.46$340.46$340.45$340.453,300$339.695527
1618356180$340.42$340.42$340.42$340.42200$339.695533
1618356360$340.47$340.47$340.45$340.45393$339.695059
1618356420$340.45$340.45$340.44$340.44500$339.695072
1618356540$340.45$340.45$340.45$340.45293$339.69508
1618356660$340.43$340.47$340.43$340.4514,270$339.695453
1618356720$340.48$340.51$340.48$340.515,581$339.695614
1618356780$340.51$340.54$340.51$340.532,796$339.695696
1618356900$340.47$340.50$340.47$340.50600$339.695714
1618356960$340.52$340.52$340.51$340.521,200$339.695748
1618357020$340.52$340.55$340.52$340.55500$339.695763
1618357140$340.54$340.54$340.54$340.54100$339.69577
1618357320$340.50$340.50$340.50$340.50300$339.695059
1618357380$340.50$340.50$340.49$340.506,200$339.695231
1618357500$340.47$340.47$340.45$340.451,250$339.695266
1618357560$340.44$340.44$340.38$340.422,793$339.695337
1618357620$340.45$340.45$340.45$340.45250$339.695343
1618357740$340.45$340.47$340.45$340.47900$339.695372
1618357980$340.50$340.50$340.50$340.50100$339.695384
1618358040$340.48$340.50$340.48$340.48600$339.695401
1618358100$340.47$340.50$340.46$340.501,250$339.695049
1618358160$340.47$340.49$340.44$340.443,195$339.695138
1618358220$340.45$340.46$340.44$340.444,400$339.695261
1618358280$340.44$340.45$340.44$340.442,565$339.695339
1618358340$340.43$340.44$340.40$340.429,930$339.695597
1618358400$340.42$340.42$340.42$340.42200$339.695597