QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 14, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618387980$340.86$340.86$340.86$340.86780$340.86
1618388040$340.86$340.86$340.86$340.86300$340.859908
1618388100$340.87$340.87$340.87$340.87100$340.860841
1618388160$340.86$340.90$340.86$340.886,100$340.872592
1618388220$340.92$340.94$340.92$340.941,938$340.884645
1618388280$340.96$340.97$340.94$340.97909$340.89315
1618388400$341.00$341.05$340.98$341.052,884$340.920053
1618388460$341.10$341.16$341.10$341.16790$340.933109
1618388520$341.13$341.17$341.11$341.172,300$340.962115
1618388640$341.12$341.12$341.12$341.12400$340.967523
1618388700$341.12$341.12$341.04$341.072,000$340.980407
1618388760$341.04$341.04$341.04$341.04100$340.980841
1618388820$341.03$341.03$341.03$341.03800$340.982728
1618388880$341.01$341.01$341.00$341.00999$340.983617
1618389000$341.12$341.12$341.12$341.122,000$340.99519
1618389240$341.20$341.21$341.20$341.21500$341.001788
1618389300$341.22$341.22$341.22$341.22100$341.003211
1618389420$341.18$341.18$341.18$341.182,000$341.016823
1618389480$341.19$341.19$341.19$341.19800$341.022091
1618389600$341.18$341.21$341.18$341.212,310$341.036708
1618389660$341.20$341.21$341.20$341.203,400$341.054064
1618389720$341.22$341.22$341.22$341.222,398$341.065044
1618389780$341.15$341.15$341.15$341.15100$341.065478
1618389840$341.12$341.13$341.12$341.13200$341.065888
1618390020$341.22$341.22$341.22$341.22100$341.06644
1618390200$341.23$341.23$341.22$341.22400$341.068621
1618390260$341.24$341.31$341.24$341.311,131$341.075018
1618390320$341.31$341.31$341.31$341.31100$341.07596
1618390500$341.29$341.30$341.29$341.30754$341.08052
1618390680$341.23$341.23$341.23$341.23400$341.082598
1618390860$341.23$341.24$341.23$341.23900$341.086734
1618391220$341.25$341.25$341.25$341.25100$341.087399
1618391280$341.31$341.39$341.31$341.37800$341.093387
1618391340$341.38$341.38$341.36$341.36300$341.09565
1618391400$341.35$341.35$341.35$341.35100$341.096247
1618391520$341.42$341.42$341.42$341.42100$341.097914
1618391580$341.36$341.36$341.36$341.36100$341.098821
1618391640$341.35$341.35$341.35$341.35100$341.099985
1618391700$341.40$341.40$341.33$341.33800$341.104552
1618391760$341.33$341.33$341.33$341.33800$341.108829
1618391820$341.32$341.32$341.30$341.301,800$341.116431
1618391880$341.30$341.30$341.26$341.26600$341.118711
1618391940$341.25$341.27$341.24$341.241,098$341.121829
1618392000$341.25$341.25$341.25$341.251,200$341.125156
1618392060$341.19$341.19$341.19$341.19300$341.125687
1618392120$341.20$341.21$341.15$341.15500$341.126515
1618392300$341.19$341.19$341.17$341.17346$341.126869
1618392360$341.17$341.17$341.16$341.176,402$341.131534
1618392480$341.12$341.13$341.12$341.13500$341.131483
1618392540$341.16$341.16$341.16$341.16100$341.131547
1618392600$341.17$341.18$341.17$341.1810,090$341.13738
1618392660$341.25$341.25$341.25$341.25479$341.138385
1618392720$341.22$341.23$341.22$341.221,980$341.140747
1618392840$341.22$341.22$341.22$341.22400$341.141244
1618392960$341.22$341.22$341.18$341.181,500$341.14243
1618393200$341.25$341.25$341.25$341.25499$341.143334
1618393260$341.25$341.25$341.22$341.22600$341.14413
1618393320$341.25$341.26$341.25$341.261,100$341.14577
1618393440$341.24$341.24$341.24$341.24100$341.145987
1618393560$341.25$341.25$341.25$341.25700$341.147174
1618393620$341.37$341.37$341.37$341.37499$341.149055
1618393680$341.36$341.36$341.36$341.36700$341.150955
1618393800$341.35$341.35$341.35$341.35500$341.152386
1618393860$341.40$341.40$341.39$341.391,997$341.158462
1618394040$341.35$341.35$341.35$341.35146$341.158847
1618394100$341.30$341.30$341.30$341.30500$341.159813
1618394220$341.25$341.25$341.25$341.25500$341.160409
1618394280$341.21$341.30$341.21$341.282,100$341.162034
1618394400$341.23$341.23$341.23$341.23100$341.162221
1618394460$341.23$341.23$341.23$341.23100$341.162357
1618394580$341.25$341.25$341.25$341.25500$341.163009
1618394640$341.24$341.24$341.24$341.24100$341.163179
1618394760$341.23$341.26$341.23$341.251,089$341.164271
1618394820$341.22$341.22$341.22$341.22180$341.164399
1618394940$341.18$341.19$341.18$341.191,150$341.164642
1618395000$341.19$341.19$341.15$341.17499$341.164642
1618395060$341.14$341.14$341.14$341.141,150$341.164314
1618395120$341.14$341.14$341.10$341.107,500$341.16027
1618395180$341.10$341.11$341.10$341.106,855$341.156329
1618395720$341.13$341.13$341.13$341.13798$341.15606
1618395780$341.18$341.23$341.18$341.232,000$341.156647
1618395900$341.15$341.15$341.15$341.151,000$341.156588
1618396020$341.10$341.17$341.10$341.154,200$341.156472
1618396080$341.12$341.12$341.11$341.111,800$341.15588
1618396140$341.17$341.19$341.17$341.171,499$341.156201
1618396200$341.18$341.18$341.18$341.18200$341.156242
1618396260$341.14$341.14$341.14$341.14100$341.156207
1618396320$341.17$341.17$341.17$341.17395$341.156258
1618396380$341.19$341.20$341.19$341.202,299$341.157013
1618396440$341.20$341.20$341.17$341.171,000$341.157246
1618396500$341.19$341.21$341.19$341.21800$341.157498
1618396620$341.22$341.25$341.22$341.252,250$341.159172
1618396680$341.22$341.22$341.22$341.22100$341.15923
1618396740$341.25$341.25$341.22$341.221,100$341.159994
1618396800$341.24$341.27$341.24$341.27487$341.160362
1618396920$341.27$341.27$341.27$341.27200$341.160723
1618396980$341.26$341.26$341.25$341.25500$341.161144
1618397100$341.22$341.22$341.22$341.22200$341.161246
1618397160$341.22$341.26$341.22$341.261,400$341.162145
1618397220$341.19$341.19$341.19$341.19300$341.162228
1618397280$341.18$341.18$341.17$341.17216$341.16225
1618397340$341.20$341.20$341.18$341.191,300$341.16246
1618397400$341.18$341.18$341.18$341.18699$341.162557
1618397460$341.15$341.15$341.13$341.131,967$341.162235
1618397520$341.18$341.18$341.17$341.171,073$341.162321
1618397580$341.20$341.20$341.20$341.20600$341.162492
1618397640$341.24$341.24$341.24$341.24400$341.162727
1618397760$341.14$341.17$341.13$341.154,332$341.1622
1618397820$341.15$341.15$341.14$341.14600$341.162112
1618397940$341.18$341.25$341.18$341.25540$341.162256
1618398000$341.22$341.30$341.22$341.282,449$341.164704
1618398060$341.32$341.33$341.30$341.332,753$341.168017
1618398120$341.34$341.57$341.33$341.573,699$341.174747
1618398180$341.58$341.68$341.58$341.663,188$341.186643
1618398240$341.59$341.65$341.57$341.642,723$341.194565
1618398300$341.60$341.60$341.58$341.591,989$341.2001
1618398360$341.59$341.60$341.56$341.592,288$341.206008
1618398420$341.55$341.56$341.55$341.56700$341.208339
1618398480$341.52$341.53$341.45$341.491,850$341.211738
1618398540$341.44$341.46$341.43$341.461,328$341.214013
1618398600$341.46$341.46$341.46$341.46200$341.214884
1618398720$341.46$341.48$341.44$341.441,400$341.217147
1618398780$341.48$341.49$341.48$341.49500$341.217939
1618398840$341.51$341.55$341.51$341.551,298$341.220776
1618398900$341.54$341.55$341.54$341.551,895$341.22453
1618398960$341.57$341.57$341.57$341.57500$341.226027
1618399080$341.58$341.64$341.58$341.64700$341.228638
1618399140$341.63$341.65$341.62$341.62645$341.230185
1618399200$341.58$341.59$341.58$341.591,400$341.233226
1618399260$341.61$341.62$341.589$341.594,200$341.242084
1618399320$341.61$341.61$341.61$341.61100$341.242297
1618399380$341.60$341.62$341.60$341.621,030$341.244803
1618399440$341.64$341.64$341.63$341.631,260$341.247604
1618399680$341.59$341.60$341.59$341.605,600$341.258123
1618399740$341.59$341.61$341.59$341.601,317$341.260678
1618399800$341.62$341.63$341.57$341.572,861$341.26622
1618399860$341.57$341.57$341.57$341.57190$341.266527
1618399920$341.54$341.56$341.51$341.536,324$341.274977
1618399980$341.61$341.61$341.61$341.61100$341.275212
1618400040$341.59$341.63$341.56$341.635,347$341.28346
1618400100$341.62$341.64$341.62$341.641,038$341.285223
1618400160$341.65$341.67$341.65$341.671,640$341.28853
1618400220$341.68$341.68$341.68$341.681,150$341.290912
1618400280$341.64$341.65$341.64$341.65480$341.291801
1618400340$341.64$341.64$341.61$341.611,100$341.293577
1618400400$341.64$341.66$341.64$341.66600$341.294957
1618400460$341.68$341.69$341.67$341.681,685$341.298001
1618400520$341.69$341.83$341.69$341.8324,899$341.348468
1618400580$341.83$341.83$341.77$341.799,140$341.364765
1618400640$341.82$341.82$341.78$341.822,795$341.369811
1618400700$341.80$341.80$341.76$341.764,698$341.377612
1618400760$341.78$341.80$341.75$341.792,000$341.380779
1618400820$341.76$341.791$341.76$341.783,120$341.385679
1618400880$341.79$341.80$341.79$341.802,980$341.390399
1618400940$341.81$341.87$341.80$341.872,750$341.39507
1618401000$341.88$341.90$341.82$341.821,300$341.397826
1618401060$341.85$341.86$341.84$341.84500$341.398729
1618401120$341.84$341.86$341.84$341.862,029$341.402197
1618401180$341.88$341.88$341.85$341.8511,400$341.404714
1618401240$341.90$341.93$341.87$341.935,492$341.414478
1618401300$341.91$341.92$341.89$341.924,397$341.421999
1618401360$341.94$341.94$341.92$341.923,098$341.42784
1618401420$341.94$341.95$341.94$341.95301$341.428675
1618401480$341.92$341.93$341.88$341.903,921$341.435641
1618401540$341.90$341.92$341.85$341.853,670$341.4412
1618401600$341.22$341.96$341.19$341.7527,144$341.464602
1618401660$341.78$341.79$340.36$341.7913,781$341.444907
1618401720$341.76$341.78$341.76$341.761,204$341.446215
1618401780$341.77$341.80$340.60$341.803,950$341.438678
1618401960$341.82$341.85$341.82$341.85450$341.439925
1618402020$341.82$341.85$341.82$341.852,148$341.442464
1618402080$341.84$341.84$341.83$341.83400$341.442971
1618402140$341.82$341.84$341.81$341.811,606$341.444958
1618402200$341.78$341.81$341.77$341.792,999$341.447981
1618402260$341.80$341.80$341.80$341.80294$341.4483
1618402320$341.81$341.81$341.77$341.77779$341.449043
1618402380$341.79$341.79$341.79$341.79600$341.449671
1618402440$341.75$341.75$341.74$341.74701$341.450599
1618402500$341.76$341.76$341.72$341.723,164$341.453265
1618402560$341.73$341.78$341.73$341.783,590$341.456306
1618402620$341.75$341.78$341.75$341.782,211$341.458377
1618402680$341.77$341.77$341.72$341.72517$341.458818
1618402740$341.71$341.71$341.68$341.68650$341.459454
1618402800$341.67$341.72$341.67$341.72675$341.459891
1618402860$341.70$341.72$341.70$341.711,581$341.461109
1618402920$341.69$341.71$341.64$341.6514,197$341.469746
1618402980$341.64$341.66$341.63$341.662,636$341.471024
1618403040$341.69$341.69$341.69$341.69100$341.471151
1618403100$341.66$341.68$341.66$341.68200$341.471314
1618403160$341.66$341.67$341.64$341.643,700$341.473223
1618403220$341.62$341.65$341.62$341.642,900$341.474528
1618403280$341.65$341.65$341.65$341.65500$341.474758
1618403340$341.70$341.71$341.67$341.711,896$341.47591
1618403400$341.62$341.64$341.60$341.612,500$341.476797
1618403460$341.60$341.62$341.57$341.622,162$341.477567
1618403520$341.63$341.63$341.59$341.631,550$341.478154
1618403580$341.63$341.66$341.63$341.661,115$341.478675
1618403640$341.65$341.66$341.62$341.652,588$341.479712
1618403700$341.64$341.64$341.59$341.59500$341.479937
1618403760$341.61$341.65$341.61$341.654,750$341.481922
1618403820$341.71$341.71$341.71$341.71200$341.482063
1618403880$341.66$341.67$341.66$341.67400$341.482373
1618403940$341.66$341.68$341.65$341.661,400$341.483087
1618404000$341.71$341.75$341.70$341.753,200$341.48491
1618404060$341.75$341.80$341.75$341.803,100$341.487206
1618404120$341.81$341.81$341.80$341.811,000$341.488061
1618404180$341.85$341.85$341.83$341.851,732$341.48964
1618404240$341.839$341.839$341.81$341.811,200$341.490776
1618404300$341.83$341.85$341.79$341.79800$341.49163
1618404360$341.79$341.79$341.74$341.742,000$341.492956
1618404420$341.7204$341.80$341.7204$341.806,041$341.497041
1618404480$341.73$341.73$341.54$341.5912,997$341.501534
1618404540$341.60$341.601$341.55$341.598,100$341.50285
1618404600$341.55$341.58$341.54$341.58892$341.502975
1618404660$341.55$341.55$341.47$341.5320,254$341.503477
1618404720$341.52$341.55$341.52$341.55492$341.503523
1618404780$341.51$341.51$341.48$341.502,615$341.503485
1618404840$341.54$341.54$341.54$341.541,140$341.503587
1618404900$341.51$341.57$341.49$341.546,879$341.504095
1618404960$341.53$341.53$341.49$341.526,535$341.504202
1618405020$341.48$341.49$341.40$341.405,374$341.503717
1618405080$341.36$341.37$341.359$341.376,100$341.501946
1618405140$341.36$341.38$341.341$341.383,727$341.500925
1618405200$341.32$341.32$341.28$341.283,274$341.499399
1618405260$341.26$341.26$341.18$341.195,413$341.496363
1618405320$341.21$341.27$341.21$341.245,092$341.493859
1618405380$341.23$341.26$341.21$341.266,792$341.490426
1618405440$341.26$341.26$341.198$341.262,077$341.489348
1618405500$341.25$341.28$341.23$341.281,625$341.48857
1618405560$341.29$341.30$341.24$341.272,539$341.487474
1618405620$341.26$341.28$341.26$341.262,075$341.486563
1618405680$341.28$341.32$341.28$341.32395$341.486385
1618405740$341.35$341.38$341.33$341.378,099$341.484418
1618405800$341.35$341.35$341.18$341.257,700$341.481823
1618405860$341.26$341.26$341.19$341.253,746$341.480183
1618405920$341.19$341.21$341.19$341.191,300$341.479475
1618405980$341.17$341.17$341.12$341.134,126$341.476924
1618406040$341.16$341.17$341.11$341.115,941$341.473232
1618406100$341.11$341.22$341.11$341.224,523$341.47075
1618406160$341.21$341.21$341.06$341.063,499$341.468121
1618406220$341.07$341.08$340.94$340.9614,998$341.455279
1618406280$340.96$341.01$340.95$341.0015,299$341.442917
1618406340$340.95$341.05$340.95$341.0311,740$341.43496
1618406400$341.05$341.07$341.05$341.074,199$341.432411
1618406460$341.08$341.10$341.08$341.081,395$341.431576
1618406520$341.07$341.08$341.06$341.062,400$341.430104
1618406580$341.06$341.10$341.06$341.09350$341.429849
1618406640$341.13$341.13$341.11$341.112,600$341.428474
1618406700$341.11$341.14$341.10$341.104,699$341.426118
1618406760$341.08$341.08$341.08$341.08100$341.425974
1618406820$341.08$341.08$341.01$341.012,591$341.424292
1618406880$340.99$341.04$340.96$341.042,100$341.422926
1618406940$341.00$341.01$340.84$340.8510,282$341.414147
1618407000$340.85$340.98$340.45$340.4603304,985$340.749091
1618407060$340.48$340.63$340.40$340.45146,703$340.667719
1618407120$340.45$340.45$340.17$340.25111,209$340.590785
1618407180$340.24$340.24$339.87$340.212203,565$340.443967
1618407240$340.24$340.45$340.0602$340.35150,170$340.408712
1618407300$340.35$340.35$340.16$340.23106,819$340.394875
1618407360$340.21$340.29$340.04$340.2182,773$340.378495
1618407420$340.22$340.38$340.02$340.34131,984$340.359201
1618407480$340.33$340.36$340.07$340.14146,448$340.338563
1618407540$340.14$340.29$340.09$340.22150,932$340.324406
1618407600$340.24$340.24$339.89$340.05194,937$340.295636
1618407660$340.06$340.39$340.02$340.27127,290$340.288514
1618407720$340.28$340.42$340.21$340.40113,035$340.290115
1618407780$340.40$340.60$340.38$340.55103,915$340.300149
1618407840$340.55$340.59$340.44$340.58110,624$340.311209
1618407900$340.58$340.59$340.33$340.50162,927$340.32198
1618407960$340.50$340.50$340.28$340.4585,391$340.324612
1618408020$340.449$340.57$340.41$340.5671,459$340.329105
1618408080$340.5518$340.59$340.30$340.45144,591$340.334077
1618408140$340.44$340.55$340.36$340.3669,353$340.337161
1618408200$340.37$340.41$340.16$340.171282,595$340.33595
1618408260$340.17$340.42$340.00$340.37108,949$340.330599
1618408320$340.36$340.55$340.26$340.3295,719$340.332783
1618408380$340.34$340.35$340.04$340.13596,926$340.327899
1618408440$340.12$340.25$340.07$340.13113,026$340.322856
1618408500$340.12$340.34$340.08$340.1884,827$340.320392
1618408560$340.17$340.41$340.16$340.2994,626$340.320827
1618408620$340.29$340.40$340.17$340.3187,464$340.319574
1618408680$340.31$340.48$340.27$340.4195,507$340.321139
1618408740$340.41$340.64$340.33$340.6380,456$340.325677
1618408800$340.62$340.63$340.25$340.2688,402$340.328514
1618408860$340.25$340.25$339.89$339.92225,836$340.313165
1618408920$339.9103$340.10$339.75$340.08205,598$340.294687
1618408980$340.10$340.16$339.96$340.0798,617$340.289213
1618409040$340.08$340.24$340.04$340.2446,648$340.287774
1618409100$340.20$340.36$340.13$340.3668,064$340.287405
1618409160$340.37$340.45$340.20$340.2160,487$340.287805
1618409220$340.24$340.25$340.05$340.1879,094$340.285459
1618409280$340.18$340.18$339.99$340.1059,172$340.282873
1618409340$340.11$340.43$340.11$340.4363,026$340.28267
1618409400$340.45$340.48$340.30$340.320151,502$340.283764
1618409460$340.30$340.46$340.24$340.3644,437$340.2846
1618409520$340.36$340.40$340.28$340.3847,146$340.28519
1618409580$340.33$340.3799$340.26$340.3343,352$340.285461
1618409640$340.34$340.3906$340.01$340.109985,240$340.284725
1618409700$340.12$340.26$340.0018$340.0969,681$340.282784
1618409760$340.05$340.1596$339.86$339.88592,118$340.278207
1618409820$339.89$339.92$339.78$339.9183,592$340.27147
1618409880$339.92$340.091$339.92$339.9864,110$340.268193
1618409940$339.98$340.13$339.9598$340.1064,632$340.265836
1618410000$340.115$340.27$340.1008$340.12101,190$340.264599
1618410060$340.1006$340.13$339.915$340.0795,003$340.260913
1618410120$340.08$340.09$339.85$339.9171,434$340.256929
1618410180$339.91$339.91$339.78$339.7989,229$340.250719
1618410240$339.77$339.9001$339.62$339.8098208,011$340.234369
1618410300$339.80$339.83$339.63$339.7564,046$340.229172
1618410360$339.73$339.73$339.45$339.48142,747$340.213436
1618410420$339.48$339.48$339.22$339.281130,434$340.19536
1618410480$339.29$339.39$339.25$339.31113,214$340.180394
1618410540$339.31$339.42$339.21$339.3294,476$340.168191
1618410600$339.33$339.70$339.33$339.6699112,373$340.158132
1618410660$339.6399$339.8201$339.58$339.7881,357$340.152597
1618410720$339.7839$340.069$339.74$340.0590,379$340.149691
1618410780$340.05$340.21$339.9382$340.01189,735$340.148111
1618410840$340.05$340.10$339.9001$339.9671,422$340.146615
1618410900$339.95$340.02$339.88$339.9584,408$340.144195
1618410960$339.955$340.0185$339.88$339.9464,056$340.14251
1618411020$339.93$339.99$339.54$339.6887,133$340.137851
1618411080$339.68$340.02$339.57$339.63197,137$340.131567
1618411140$339.595$339.65$339.44$339.440181,250$340.125817
1618411200$339.44$339.45$339.22$339.44212,449$340.105859
1618411260$339.46$339.7499$339.46$339.64100,214$340.099334
1618411320$339.65$339.71$339.52$339.6241,365$340.096841
1618411380$339.6289$339.725$339.39$339.3955,039$340.093623
1618411440$339.395$339.50$339.32$339.4160,773$340.088533
1618411500$339.42$339.71$339.39$339.7071,848$340.083971
1618411560$339.69$339.80$339.61$339.8059,617$340.081161
1618411620$339.80$339.80$339.67$339.78545,836$340.079304
1618411680$339.795$339.97$339.68$339.9427,285$340.078356
1618411740$339.95$340.11$339.95$339.97101,749$340.07758
1618411800$339.97$340.07$339.93$339.9754,318$340.076995
1618411860$339.965$339.99$339.708$339.7969,228$340.074801
1618411920$339.77$339.81$339.64$339.7373,522$340.071906
1618411980$339.7299$339.7299$339.52$339.570287,190$340.067198
1618412040$339.61$339.7291$339.49$339.57590,012$340.062441
1618412100$339.59$339.7201$339.59$339.6964,937$340.059404
1618412160$339.70$339.79$339.46$339.4956,171$340.056952
1618412220$339.53$339.57$339.415$339.4659,277$340.053249
1618412280$339.41$339.4814$339.34$339.3470,606$340.048291
1618412340$339.3499$339.38$339.11$339.2085,695$340.040871
1618412400$339.19$339.54$339.18$339.42137,901$340.031501
1618412460$339.41$339.42$339.17$339.2044,390$340.027781
1618412520$339.165$339.1801$338.8501$339.0499128,563$340.013757
1618412580$339.02$339.02$338.90$338.991850,388$340.008095
1618412640$339.01$339.02$338.79$338.82108,947$339.995101
1618412700$338.79$338.94$338.65$338.915193,681$339.97188
1618412760$338.91$339.03$338.85$339.0296,692$339.961694
1618412820$339.00$339.10$338.89$339.0072,363$339.954703
1618412880$339.0001$339.15$338.90$338.9286,467$339.94705
1618412940$338.92$338.99$338.85$338.92116,052$339.935509
1618413000$338.92$339.0099$338.8701$338.8701114,694$339.924401
1618413060$338.8818$338.89$338.72$338.7984,677$339.915137
1618413120$338.79$338.79$338.585$338.6375,757$339.906458
1618413180$338.62$338.73$338.5314$338.6199131,877$339.890562
1618413240$338.62$338.84$338.62$338.75107,035$339.878971
1618413300$338.77$338.77$338.60$338.619255,612$339.872654
1618413360$338.60$338.70$338.53$338.647570,945$339.864262
1618413420$338.68$338.78$338.56$338.5679,162$339.855735
1618413480$338.55$338.552$338.37$338.47126,769$339.839653
1618413540$338.47$338.51$338.25$338.27883,753$339.828481
1618413600$338.27$338.41$338.18$338.41123,513$339.811715
1618413660$338.42$338.45$338.16$338.2783,490$339.800541
1618413720$338.268$338.27$337.85$337.87138,954$339.779029
1618413780$337.86$338.01$337.86$337.90145,454$339.755872
1618413840$337.901$338.00$337.77$337.96194,440$339.724828
1618413900$337.96$337.975$337.70$337.9138108,658$339.707607
1618413960$337.91$338.12$337.84$338.07140,391$339.687782
1618414020$338.065$338.2099$337.99$338.15776,614$339.677731
1618414080$338.15$338.27$338.13$338.2257,818$339.670763
1618414140$338.21$338.33$338.20$338.3366,133$339.663157
1618414200$338.32$338.3901$338.225$338.3548,098$339.657846
1618414260$338.34$338.35$338.19$338.19107,700$339.645869
1618414320$338.185$338.185$338.03$338.0951,278$339.639538
1618414380$338.07$338.18$337.99$338.1554,155$339.632875
1618414440$338.19$338.25$338.16$338.17564,196$339.625619
1618414500$338.16$338.39$338.1108$338.3764,100$339.618539
1618414560$338.3782$338.49$338.3616$338.44104,868$339.608806
1618414620$338.45$338.50$338.43$338.5041,523$339.605096
1618414680$338.50$338.54$338.42$338.4252,712$339.600471
1618414740$338.40$338.5197$338.32$338.479763,080$339.594761
1618414800$338.50$338.5382$338.41$338.4456,437$339.589878
1618414860$338.44$338.574$338.429$338.539943,930$339.586296
1618414920$338.53$338.60$338.51$338.579932,535$339.583724
1618414980$338.5784$338.63$338.53$338.5554,170$339.579532
1618415040$338.58$338.7218$338.57$338.7224,290$339.577794
1618415100$338.725$338.75$338.66$338.7366,939$339.57337
1618415160$338.74$338.82$338.695$338.782852,401$339.570056
1618415220$338.79$338.83$338.725$338.7645,194$339.567375
1618415280$338.745$338.77$338.67$338.685977,887$339.562398
1618415340$338.68$338.71$338.61$338.7052,729$339.558836
1618415400$338.71$338.76$338.7001$338.7329,475$339.557026
1618415460$338.73$338.819$338.7195$338.81932,182$339.555126
1618415520$338.82$338.86$338.70$338.80553,167$339.551975
1618415580$338.80$338.90$338.7999$338.89153,196$339.549269
1618415640$338.8901$338.9216$338.78$338.780469,976$339.545655
1618415700$338.78$338.79$338.6706$338.780166,822$339.541707
1618415760$338.79$338.82$338.7428$338.749720,926$339.540551
1618415820$338.7328$338.76$338.66$338.7216,402$339.539559
1618415880$338.71$338.909$338.70$338.88338,809$339.537481
1618415940$338.87$338.975$338.87$338.9734,611$339.535965
1618416000$338.965$339.04$338.915$339.0239,939$339.534404
1618416060$339.015$339.015$338.87$338.8828,432$339.533168
1618416120$338.85$338.86$338.74$338.7437,436$339.531196
1618416180$338.73$338.73$338.44$338.50112,160$339.523526
1618416240$338.54$338.54$338.37$338.3735,536$339.520831
1618416300$338.36$338.4364$338.14$338.209170,966$339.514608
1618416360$338.22$338.25$338.11$338.17540,773$339.51075
1618416420$338.205$338.59$338.1801$338.571873,905$339.5051
1618416480$338.60$338.83$338.60$338.8281,342$339.500647
1618416540$338.835$338.885$338.71$338.7244,887$339.498396
1618416600$338.71$338.71$338.52$338.6562,631$339.494715
1618416660$338.68$338.7899$338.621$338.7843,224$339.492297
1618416720$338.7801$338.87$338.62$338.6876,884$339.48821
1618416780$338.69$338.69$338.56$338.6045,973$339.485423
1618416840$338.62$338.65$338.38$338.4333,389$339.483229
1618416900$338.42$338.57$338.30$338.5066,668$339.478546
1618416960$338.52$338.71$338.52$338.6337,245$339.476473
1618417020$338.62$338.66$338.582$338.6427,380$339.474898
1618417080$338.60$338.605$338.47$338.4936,678$339.472586
1618417140$338.50$338.80$338.50$338.7931,933$339.470839
1618417200$338.76$338.95$338.74$338.8965,821$339.468194
1618417260$338.885$339.015$338.885$339.0033,051$339.467125
1618417320$338.9903$339.025$338.88$338.90540,566$339.465679
1618417380$338.895$338.9546$338.87$338.8738,333$339.46424
1618417440$338.88$338.94$338.791$338.8330,052$339.463062
1618417500$338.80$338.90$338.76$338.85540,697$339.461356
1618417560$338.8601$338.92$338.83$338.898221,676$339.460502
1618417620$338.88$338.935$338.70$338.7038,333$339.458817
1618417680$338.695$338.695$338.52$338.5764,624$339.455089
1618417740$338.56$338.59$338.41$338.5748,751$339.45202
1618417800$338.51$338.65$338.50$338.6516,221$339.451102
1618417860$338.66$338.7399$338.55$338.58534,766$339.449281
1618417920$338.5999$338.675$338.515$338.67533,377$339.447412
1618417980$338.68$338.815$338.68$338.7031,439$339.44596
1618418040$338.68$338.77$338.63$338.7014,059$339.445301
1618418100$338.7173$338.79$338.64$338.6930,120$339.443857
1618418160$338.67$338.9599$338.665$338.93560,717$339.441535
1618418220$338.95$338.97$338.851$338.9638,496$339.440255
1618418280$338.9503$339.00$338.91$338.971826,426$339.43944
1618418340$338.9499$339.01$338.92$338.9727,287$339.438627
1618418400$338.98$339.11$338.95$339.0644,090$339.437529
1618418460$339.07$339.18$339.07$339.12946,960$339.436634
1618418520$339.12$339.22$339.12$339.21539,323$339.435987
1618418580$339.2172$339.2172$339.15$339.1524,677$339.435577
1618418640$339.145$339.15$339.09$339.1325,898$339.435069
1618418700$339.13$339.15$339.06$339.0618,956$339.434659
1618418760$339.06$339.09$338.98$338.9837,008$339.433753
1618418820$338.985$339.07$338.95$339.0333,324$339.432849
1618418880$339.03$339.1104$339.03$339.0927,952$339.432222
1618418940$339.09$339.139$339.02$339.11519,871$339.431791
1618419000$339.14$339.23$339.08$339.1028,316$339.431267
1618419060$339.1082$339.1999$339.08$339.1523,525$339.430827
1618419120$339.16$339.16$339.08$339.151818,314$339.430466
1618419180$339.18$339.18$339.13$339.161812,788$339.430245
1618419240$339.14$339.155$339.08$339.0914,506$339.429969
1618419300$339.09$339.121$339.04$339.0619,144$339.429541
1618419360$339.055$339.13$338.99$339.05529,316$339.428866
1618419420$339.06$339.15$339.045$339.13511,831$339.428625
1618419480$339.15$339.165$339.03$339.0447,120$339.427671
1618419540$339.03$339.12$339.02$339.0815,729$339.427324
1618419600$339.10$339.11$338.88$338.8995,296$339.424735
1618419660$338.8899$338.98$338.79$338.9744,502$339.423351
1618419720$338.99$339.07$338.95$338.9843,407$339.422269
1618419780$338.97$339.01$338.7526$338.7643,169$339.420746
1618419840$338.76$338.78$338.62$338.6532,149$339.419362
1618419900$338.67$338.78$338.63$338.7057,130$339.416909
1618419960$338.72$338.81$338.72$338.7726,928$339.415866
1618420020$338.79$338.93$338.77$338.899925,313$339.415005
1618420080$338.89$338.891$338.82$338.8418,632$339.414371
1618420140$338.845$338.86$338.75$338.8033,492$339.413147
1618420200$338.80$338.83$338.71$338.772514,733$339.412173
1618420260$338.77$338.91$338.745$338.8833,986$339.411395
1618420320$338.89$338.96$338.86$338.869936,931$339.410292
1618420380$338.84$338.90$338.81$338.8219,609$339.409622
1618420440$338.81$338.85$338.767$338.8133,185$339.408432
1618420500$338.79$338.89$338.76$338.8621,395$339.407686
1618420560$338.8586$338.8586$338.64$338.6831,670$339.40645
1618420620$338.69$338.8999$338.6401$338.8340,277$339.405044
1618420680$338.80$338.85$338.79$338.7924,581$339.404179
1618420740$338.795$338.83$338.73$338.7518,643$339.403502
1618420800$338.78$338.79$338.59$338.605116,361$339.402811
1618420860$338.62$338.75$338.62$338.7515,653$339.402151
1618420920$338.7599$338.84$338.7599$338.791821,875$339.401387
1618420980$338.81$338.91$338.79$338.8133,013$339.400323
1618421040$338.81$338.81$338.73$338.7818,318$339.399631
1618421100$338.79$338.81$338.65$338.6626,817$339.398557
1618421160$338.67$338.68$338.605$338.6124,937$339.397438
1618421220$338.61$338.61$338.52$338.55947,338$339.395101
1618421280$338.55$338.64$338.55$338.5958,410$339.394711
1618421340$338.57$338.62$338.529$338.5423,287$339.393569
1618421400$338.54$338.54$338.34$338.4360,825$339.39016
1618421460$338.42$338.42$338.18$338.334664,875$339.386055
1618421520$338.35$338.41$338.22$338.222824,568$339.384539
1618421580$338.24$338.24$338.05$338.0577,247$339.378976
1618421640$338.065$338.17$338.065$338.0734,240$339.376494
1618421700$338.05$338.13$337.92$337.9488,680$339.36944
1618421760$337.92$338.08$337.9101$338.0825,695$339.367432
1618421820$338.08$338.177$338.0501$338.0879,571$339.361881
1618421880$338.06$338.10$337.9813$338.0946,265$339.358416
1618421940$338.0901$338.31$338.075$338.2676,388$339.35341
1618422000$338.265$338.29$338.11$338.1676,150$339.348326
1618422060$338.12$338.17$338.095$338.1029,104$339.346316
1618422120$338.09$338.21$338.04$338.2150,365$339.342888
1618422180$338.23$338.2643$338.20$338.2115,903$339.341899
1618422240$338.18$338.18$338.09$338.1113,369$339.340984
1618422300$338.13$338.23$338.07$338.1528,865$339.33908
1618422360$338.17$338.20$338.15$338.1927,810$339.337278
1618422420$338.1801$338.23$338.145$338.2324,802$339.335685
1618422480$338.24$338.369$338.24$338.3039,006$339.333454
1618422540$338.2566$338.26$338.13$338.14533,588$339.331307
1618422600$338.14$338.23$338.13$338.1565,462$339.327096
1618422660$338.13$338.20$338.00$338.0690,005$339.321019
1618422720$338.05$338.169$338.045$338.1315,642$339.319986
1618422780$338.15$338.18$338.04$338.0421,871$339.318535
1618422840$338.04$338.1582$337.975$338.158242,034$339.315605
1618422900$338.15$338.22$338.03$338.0633,085$339.313499
1618422960$338.03$338.08$338.00$338.06511,171$339.312714
1618423020$338.06$338.06$337.915$337.9949,253$339.309151
1618423080$337.99$337.9901$337.43$337.45194,836$339.292693
1618423140$337.44$337.4501$336.90$337.11227,942$339.266179
1618423200$337.09$337.19$336.94$337.06132,893$339.250687
1618423260$337.05$337.05$336.83$336.835120,033$339.236026
1618423320$336.82$336.85$336.57$336.74150,131$339.216198
1618423380$336.76$336.81$336.59$336.6694,481$339.203928
1618423440$336.67$336.99$336.59$336.88145,078$339.185716
1618423500$336.88$336.89$336.57$336.57150,461$339.167122
1618423560$336.56$336.5699$336.40$336.45106,865$339.152448
1618423620$336.43$336.67$336.40$336.54107,972$339.138278
1618423680$336.54$336.65$336.41$336.4690,752$339.126303
1618423740$336.42$336.43$335.96$336.23157,426$339.102707
1618423800$336.22$336.36$336.055$336.2291,936$339.089537
1618423860$336.24$336.355$336.17$336.26127,349$339.071753
1618423920$336.23$336.679$336.21$336.64197,181$339.047259
1618423980$336.65$336.9207$336.65$336.86136,269$339.032248
1618424040$336.85$336.88$336.77$336.8759,624$339.025869
1618424100$336.88$337.06$336.75$337.02306,257$338.995116
1618424160$337.01$337.01$336.73$336.8401371,617$338.958482
1618424220$336.84$337.03$336.769$336.9859,289$338.952764
1618424280$336.95$337.01$336.74$336.85576,896$338.945267
1618424340$336.84$337.11$336.80$337.0465,017$338.939243
1618424400$337.05$337.19$337.02$337.1665,540$338.933701
1618424460$337.18$337.51$337.18$337.42130,184$338.924327
1618424520$337.39$337.42$337.34$337.384658,119$338.920244
1618424580$337.38$337.48$337.38$337.4860,370$338.916095
1618424640$337.46$337.51$337.415$337.5142,380$338.913263
1618424700$337.50$337.55$337.45$337.46573,707$338.908539
1618424760$337.465$337.55$337.45$337.5372,395$338.903918
1618424820$337.52$337.73$337.5082$337.66107,162$338.897818
1618424880$337.67$337.80$337.67$337.71566,166$338.894316
1618424940$337.71$337.73$337.43$337.655156,002$338.885283
1618425000$337.64$337.81$337.63$337.74120,967$338.878859
1618425060$337.74$337.78$337.58$337.6977,859$338.874732
1618425120$337.69$337.79$337.55$337.57115,603$338.868423
1618425180$337.56$337.58$337.35$337.48100,004$338.86224
1618425240$337.49$337.52$337.35$337.405118,903$338.854768
1618425300$337.455$337.54$337.37$337.5049,689$338.851697
1618425360$337.48$337.6999$337.47$337.4789,866$338.846752
1618425420$337.43$337.54$337.30$337.3959,751$338.843055
1618425480$337.38$337.49$337.32$337.3250,734$338.839891
1618425540$337.32$337.43$337.23$337.4052,267$338.836509
1618425600$337.43$337.645$337.4199$337.579942,438$338.834108
1618425660$337.6079$337.62$337.42$337.4542,684$338.83166
1618425720$337.42$337.60$337.41$337.5941,404$338.829274
1618425780$337.63$337.75$337.61$337.679638,139$338.827412
1618425840$337.64$337.67$337.52$337.5350,840$338.824743
1618425900$337.52$337.59$337.48$337.5429,832$338.823098
1618425960$337.55$337.64$337.491$337.5163,687$338.819655
1618426020$337.53$337.63$337.52$337.5734,767$338.81781
1618426080$337.56$337.56$337.15$337.3591,592$338.81199
1618426140$337.36$337.39$336.96$337.0084,323$338.805992
1618426200$337.01$337.05$336.88$336.9770,450$338.800509
1618426260$337.00$337.02$336.71$336.7855,516$338.795845
1618426320$336.77$336.77$336.62$336.6466,021$338.790007
1618426380$336.62$336.70$336.56$336.575111,191$338.779973
1618426440$336.58$336.81$336.55$336.60248,706$338.758395
1618426500$336.57$336.60$336.40$336.49168,104$338.742692
1618426560$336.44$336.7897$336.44$336.652794,250$338.734489
1618426620$336.65$336.89$336.65$336.7597,872$338.726679
1618426680$336.74$336.76$336.50$336.52103,818$338.71771
1618426740$336.54$336.56$336.4028$336.5387,200$338.709803
1618426800$336.51$336.51$336.30$336.415138,744$338.696823
1618426860$336.39$336.43$336.13$336.14231,944$338.67454
1618426920$336.14$336.22$335.9803$336.12309,778$338.643043
1618426980$336.12$336.58$336.0579$336.45191,870$338.625516
1618427040$336.4193$336.65$336.375$336.5785,844$338.618545
1618427100$336.57$336.61$336.27$336.61159,338$338.605215
1618427160$336.64$336.66$336.47$336.6195,293$338.597745
1618427220$336.59$336.64$336.3999$336.399969,704$338.592288
1618427280$336.39$336.45$336.19$336.24103,815$338.583222
1618427340$336.25$336.26$335.89$336.01222,824$338.561173
1618427400$336.02$336.20$335.82$335.85231,977$338.53879
1618427460$335.86$336.10$335.83$336.09176,234$338.521749
1618427520$336.1299$336.36$336.07$336.29131,499$338.510321
1618427580$336.30$336.53$336.30$336.4463109,910$338.50193
1618427640$336.405$336.71$336.36$336.69112,746$338.493863
1618427700$336.69$336.94$336.58$336.94209,149$338.480308
1618427760$336.93$337.03$336.86$336.98167,945$338.471
1618427820$336.96$337.00$336.895$336.9274,460$338.466903
1618427880$336.9225$336.99$336.91$336.93101,662$338.461328
1618427940$336.93$336.94$336.69$336.79136,479$338.453419
1618428000$336.79$336.80$336.49$336.53147,714$338.443594
1618428060$336.53$336.81$336.53$336.705132,512$338.435347
1618428120$336.71$336.95$336.71$336.9189,114$338.430352
1618428180$336.91$336.94$336.825$336.8958,850$338.427161
1618428240$336.88$336.99$336.87$336.9061,654$338.423906
1618428300$336.90$337.12$336.87$336.909786,023$338.41966
1618428360$336.893$337.125$336.893$337.1255,866$338.416847
1618428420$337.115$337.20$337.06$337.1171,834$338.413623
1618428480$337.1115$337.16$337.0998$337.099859,595$338.410936
1618428540$337.09$337.11$336.995$337.0771,641$338.407516
1618428600$337.06$337.13$336.89$336.95103,331$338.402534
1618428660$336.935$337.00$336.81$336.895172,740$338.393532
1618428720$336.88$337.03$336.74$336.96162,251$338.385246
1618428780$336.95$337.24$336.90$337.09127,497$338.379624
1618428840$337.09$337.14$336.91$336.91155,280$338.372494
1618428900$336.919$336.97$336.71$336.71139,055$338.365397
1618428960$336.72$336.73$336.30$336.40177,793$338.354094
1618429020$336.40$336.52$336.37$336.4859,056$338.350274
1618429080$336.4719$336.62$336.45$336.4999,661$338.344205
1618429140$336.49$336.69$336.45$336.4698,868$338.338334
1618429200$336.47$336.56$336.39$336.44107,319$338.331658
1618429260$336.45$336.45$336.25$336.355104,346$338.32478
1618429320$336.35$336.36$336.03$336.148116,628$338.316463
1618429380$336.14$336.18$336.065$336.17108,006$338.308626
1618429440$336.175$336.41$336.13$336.34149,703$338.298561
1618429500$336.35$336.53$336.32$336.43119,688$338.291254
1618429560$336.43$336.43$336.07$336.10172,505$338.279694
1618429620$336.09$336.33$336.07$336.3274,601$338.274735
1618429680$336.31$336.38$336.10$336.1186,476$338.269029
1618429740$336.11$336.1999$335.93$335.98140,357$338.259026
1618429800$335.96$336.45$335.88$336.14383,938$338.23431
1618429860$336.16$336.2901$336.135$336.28139,010$338.225478
1618429920$336.29$336.44$336.10$336.14135,614$338.217318
1618429980$336.13$336.45$336.13$336.45153,629$338.208093
1618430040$336.45$336.56$335.94$335.98308,928$338.190405
1618430100$335.96$336.21$335.67$336.12400,827$338.162177
1618430160$336.13$336.15$336.01$336.01355,643$338.139736
1618430220$336.02$336.06$335.93$335.94341,895$338.117904
1618430280$335.94$336.07$335.89$336.05416,054$338.091617
1618430340$336.06$336.52$335.95$336.47746,593$338.049785
1618430400$336.48$336.61$336.48$336.51304,996$338.045486
1618430460$336.84$340.663$336.66$336.72263,855$338.056777
1618430520$336.65$336.73$336.63$336.7321,581$338.056036
1618430580$336.74$336.80$336.71$336.8019,370$338.055397
1618430640$336.80$336.87$336.77$336.8420,411$338.054756
1618430700$336.88$336.91$336.80$336.8816,025$338.054265
1618430760$336.92$336.94$336.91$336.9111,902$338.053921
1618430820$336.93$336.93$336.85$336.851,845$338.053859
1618430880$336.85$336.93$336.84$336.9312,378$338.053496
1618430940$336.90$336.92$336.84$336.865,693$338.053311
1618431000$336.86$336.90$336.81$336.8319,470$338.052727
1618431060$336.85$340.663$336.84$336.85416,620$338.062346
1618431120$336.91$336.92$336.2176$336.86109,877$338.057589
1618431180$336.90$336.93$336.85$336.8510,063$338.057293
1618431240$336.84$336.93$336.84$336.9010,705$338.056975
1618431360$336.84$336.84$336.83$336.831,151$338.056936
1618431420$336.88$336.90$336.88$336.902,400$338.056864
1618431480$336.87$336.94$336.81$336.9410,501$338.056547
1618431540$336.94$337.00$336.90$336.978,614$338.056301
1618431600$336.95$336.95$336.95$336.95400$338.056288
1618431660$336.95$336.95$336.95$336.95120$338.056283
1618431720$336.93$336.93$336.93$336.93100$338.056279
1618431780$336.93$336.93$336.90$336.902,700$338.056199
1618431840$336.91$336.91$336.91$336.91500$338.056182
1618431900$336.95$336.95$336.90$336.95857$338.05615
1618432020$336.51$336.90$336.51$336.89117,800$338.031992
1618432080$336.90$336.90$336.90$336.90488$338.031978
1618432140$336.90$336.95$336.90$336.951,160$338.031939
1618432200$336.90$336.90$336.85$336.864,840$338.031802
1618432260$336.86$336.90$336.86$336.901,608$338.031757
1618432320$336.51$336.93$336.51$336.9318,130$338.031094
1618432380$336.94$336.94$336.94$336.94100$338.031089
1618432440$336.94$336.95$336.94$336.955,500$338.030941
1618432500$336.88$336.88$336.88$336.88150$338.030934
1618432560$336.90$336.92$336.89$336.898,573$338.030689
1618432620$336.88$336.93$336.88$336.931,522$338.030647
1618432680$336.94$336.94$336.90$336.901,416$338.03061
1618432740$336.93$336.97$336.91$336.971,458$338.030568
1618432860$336.93$336.93$336.90$336.901,100$338.036274
1618432920$336.87$336.87$336.87$336.87500$338.036258
1618432980$336.89$336.89$336.86$336.86800$338.036233
1618433040$336.88$336.89$336.88$336.89200$338.036225
1618433220$336.89$336.91$336.89$336.91800$338.036199
1618433280$336.92$336.93$336.92$336.93821$338.036177
1618433340$336.92$336.92$336.89$336.892,067$338.03612
1618433400$336.92$336.93$336.92$336.936,388$338.035944
1618433460$336.89$336.92$336.89$336.892,122$338.035883
1618433520$336.89$336.89$336.87$336.894,022$338.035769
1618433580$336.90$336.91$336.90$336.913,220$338.035679
1618433640$336.87$336.88$336.51$336.5116,843$338.035107
1618433700$336.89$336.89$336.89$336.89800$338.035084
1618433760$336.88$336.90$336.88$336.901,638$338.036282
1618433820$336.91$336.91$336.91$336.91820$338.036259
1618433880$336.92$336.93$336.92$336.923,282$338.036171
1618433940$336.89$336.99$336.87$336.994,205$338.036054
1618434000$337.00$337.00$337.00$337.00236$338.036045
1618434120$336.88$336.93$336.88$336.89320$338.036033
1618434300$336.98$336.98$336.88$336.88750$338.036011
1618434660$336.88$336.88$336.88$336.88600$338.036287
1618434720$336.91$336.91$336.51$336.8318,034$338.035639
1618434840$336.89$336.89$336.89$336.89100$338.035636
1618434900$336.81$336.82$336.81$336.81749$338.035609
1618434960$336.84$336.84$336.84$336.84275$338.035601
1618435020$336.80$336.80$336.80$336.80225$338.035593
1618435080$336.79$336.79$336.79$336.79100$338.03559
1618435200$336.78$336.78$336.78$336.78100$338.035579
1618435260$336.79$336.79$336.79$336.79200$338.035573
1618435440$336.84$336.84$336.51$336.5160,794$338.03335
1618435500$336.81$336.81$336.74$336.782,777$338.033255
1618435560$336.88$336.90$336.88$336.885,713$338.036138
1618435620$336.90$336.94$336.90$336.94900$338.036111
1618435860$336.93$336.98$336.93$336.983,868$338.036006
1618435920$336.98$336.98$336.98$336.98100$338.036003
1618435980$336.91$336.91$336.91$336.91296$338.035993
1618436160$336.92$336.92$336.92$336.92100$338.03599
1618436280$336.98$336.98$336.98$336.981,894$338.035937
1618436400$336.99$337.01$336.99$337.012,896$338.035856
1618436460$337.02$337.02$337.02$337.02470$338.036292
1618436520$337.01$337.01$337.01$337.01100$338.03629
1618436580$337.07$337.12$337.07$337.128,477$338.036089
1618436640$337.09$337.12$337.09$337.12544$338.036075
1618436700$337.05$337.05$336.51$336.511,865$338.036007
1618436820$337.05$337.05$337.05$337.05545$338.035993
1618436880$337.05$337.10$337.05$337.10250$338.035982
1618436940$337.12$337.12$337.05$337.051,567$338.035939
1618437000$337.01$337.03$336.98$337.004,250$338.035832
1618437060$337.03$337.03$336.99$336.991,500$338.035793
1618437120$336.99$337.00$336.99$336.991,700$338.035739
1618437180$336.99$336.99$336.99$336.99495$338.035723
1618437300$337.02$337.02$337.02$337.021,198$338.035692
1618437360$337.02$337.02$337.02$337.02265$338.036298
1618437420$337.01$337.01$336.98$336.981,500$338.03626
1618437480$337.01$337.01$337.01$337.01700$338.036241
1618437540$337.04$337.04$337.04$337.04100$338.036239
1618437600$336.98$336.98$336.87$336.871,491$338.036193
1618437660$336.89$336.89$336.89$336.89300$338.036185
1618437720$336.95$336.95$336.95$336.95300$338.036177
1618437780$336.98$337.05$336.98$337.051,530$338.036136
1618437840$337.10$337.10$337.10$337.10100$338.036131
1618437900$337.08$337.10$337.07$337.101,100$338.036094
1618437960$337.12$337.12$337.12$337.12800$338.036075
1618438080$337.09$337.09$337.09$337.09500$338.03606
1618438140$337.09$337.09$337.09$337.09100$338.036056
1618438200$337.07$337.09$337.07$337.09700$338.03604
1618438260$337.10$337.20$337.10$337.20950$338.03629
1618438320$337.18$337.18$337.15$337.171,000$338.036267
1618438440$337.11$337.11$337.11$337.11201$338.036259
1618438560$337.14$337.14$337.14$337.14115$338.036255
1618438680$337.13$337.13$337.13$337.131,999$338.03621
1618438800$337.10$337.10$337.10$337.10225$338.036204
1618438980$337.06$337.08$337.06$337.08324$338.036195
1618439040$337.09$337.09$337.06$337.06800$338.036176
1618439220$337.11$337.112$337.10$337.105,250$338.036186
1618439280$337.10$337.10$337.07$337.07700$338.036167
1618439340$337.11$337.11$337.11$337.11292$338.03616
1618439460$337.15$337.152$337.15$337.155,300$338.036046
1618439520$337.19$337.20$337.19$337.202,098$338.036004
1618439580$337.20$337.20$337.17$337.1724,500$338.03591
1618439640$337.18$337.20$337.17$337.1994,451$338.035814
1618439700$337.18$337.20$337.18$337.202,400$338.035766
1618439760$337.18$337.19$337.14$337.143,700$338.035686
1618439820$337.14$337.15$337.14$337.144,497$338.03559
1618439880$337.13$337.17$337.13$337.177,500$338.035433
1618439940$337.14$337.15$337.14$337.151,200$338.035407
1618440000$337.14$337.14$337.14$337.141,980$338.035363
1618440060$337.11$337.11$337.00$337.00763$338.036283
1618440120$336.95$336.979$336.95$336.979222$338.036277
1618440180$336.99$336.99$336.99$336.99300$338.036268
1618440240$337.01$337.01$337.00$337.00400$338.036258
1618440300$336.9999$336.9999$336.9999$336.9999100$338.036255
1618440360$337.00$337.00$336.99$336.99600$338.036237
1618440420$337.01$337.01$337.01$337.01897$338.036215
1618440480$337.01$337.01$337.01$337.01100$338.036212
1618440540$336.98$336.98$336.98$336.98670$338.036194
1618440600$336.93$336.93$336.93$336.93900$338.036168
1618440660$336.86$336.86$336.75$336.797,100$338.035952
1618440720$336.80$336.819$336.79$336.801,095$338.035916
1618440780$336.85$336.85$336.85$336.85103$338.035912
1618440840$336.87$336.87$336.87$336.87100$338.035904
1618440960$336.81$336.86$336.81$336.86639$338.036284
1618441020$336.91$336.91$336.83$336.831,399$338.036245
1618441080$336.83$336.85$336.83$336.853,200$338.036151
1618441140$336.87$336.90$336.87$336.90922$338.036125
1618441200$336.92$336.92$336.79$336.791,199$338.03609
1618441260$336.79$336.79$336.76$336.76575$338.036073
1618441440$336.89$336.89$336.87$336.87439$338.036056
1618441500$336.88$336.88$336.88$336.88400$338.036045
1618441560$336.91$336.91$336.91$336.91300$338.036037
1618441740$336.93$336.93$336.93$336.93264$338.036029
1618441800$336.90$336.94$336.90$336.94259$338.036022
1618441980$336.92$336.92$336.92$336.92100$338.0363
1618442100$336.92$336.92$336.92$336.92500$338.036286
1618442340$336.87$336.87$336.87$336.87498$338.036269
1618442400$336.81$336.81$336.81$336.81275$338.036256
1618442580$336.88$336.88$336.88$336.88200$338.036251
1618442760$336.85$336.85$336.85$336.851,300$338.036267
1618442820$336.85$336.85$336.85$336.85400$338.036255
1618442880$336.85$336.85$336.85$336.852,975$338.03617
1618443060$336.85$336.87$336.85$336.861,510$338.036127
1618443180$336.81$336.81$336.81$336.81399$338.03611
1618443240$336.80$336.80$336.78$336.781,204$338.036072
1618443300$336.80$336.80$336.80$336.80900$338.036045
1618443360$336.82$336.82$336.82$336.82500$338.036031
1618443420$336.79$336.79$336.68$336.682,165$338.035958
1618443480$336.70$336.70$336.66$336.681,400$338.035908
1618443540$336.67$336.67$336.60$336.643,599$338.035775
1618443600$336.65$336.65$336.65$336.65275$338.035766
1618443660$336.69$336.71$336.69$336.71695$338.036282
1618443720$336.72$336.72$336.72$336.72900$338.036254
1618443840$336.68$336.68$336.68$336.68362$338.036236
1618443900$336.65$336.65$336.60$336.602,725$338.036139
1618443960$336.60$336.60$336.55$336.572,258$338.036053
1618444020$336.55$336.55$336.50$336.5015,231$338.035477
1618444080$336.50$336.50$336.48$336.494,937$338.035293
1618444140$336.45$336.50$336.44$336.491,594$338.035231
1618444200$336.49$336.50$336.47$336.491,285$338.035175
1618444260$336.52$336.55$336.52$336.541,749$338.035107
1618444380$336.56$336.56$336.56$336.56150$338.035099
1618444440$336.51$336.54$336.48$336.542,789$338.034993
1618444500$336.54$336.54$336.51$336.522,940$338.034876
1618444560$336.51$336.57$336.51$336.563,597$338.03619
1618444620$336.54$336.57$336.54$336.57718$338.036158
1618444680$336.58$336.58$336.58$336.58100$338.03615
1618444740$336.58$336.60$336.57$336.606,750$338.035912