QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 15, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618474560$338.15$338.15$338.15$338.15119$338.157811
1618474620$338.19$338.19$338.19$338.19100$338.154668
1618474680$338.19$338.19$338.18$338.182,000$338.1837
1618474800$338.13$338.13$338.08$338.082,800$338.133598
1618474920$338.04$338.04$338.01$338.011,493$338.108184
1618474980$338.00$338.00$338.00$338.00500$338.10094
1618475220$338.13$338.13$338.11$338.11325$338.101334
1618475400$338.14$338.14$338.14$338.14100$338.101856
1618475460$338.14$338.14$338.13$338.13400$338.103312
1618475580$338.14$338.14$338.14$338.14200$338.104132
1618475640$338.22$338.22$338.22$338.22100$338.105546
1618475700$338.23$338.23$338.22$338.22899$338.116249
1618475760$338.23$338.23$338.23$338.23300$338.120949
1618475820$338.23$338.27$338.23$338.27699$338.130152
1618475880$338.28$338.28$338.26$338.26400$338.135595
1618475940$338.28$338.28$338.28$338.28100$338.137023
1618476060$338.34$338.34$338.24$338.25600$338.148101
1618476120$338.26$338.26$338.26$338.26519$338.152742
1618476180$338.30$338.30$338.30$338.30400$338.157566
1618476240$338.35$338.37$338.35$338.37679$338.169816
1618476360$338.27$338.27$338.26$338.263,400$338.188372
1618476420$338.28$338.28$338.28$338.28300$338.189921
1618476480$338.30$338.30$338.30$338.30200$338.191285
1618476540$338.34$338.34$338.34$338.341,138$338.200141
1618476720$338.33$338.33$338.33$338.33800$338.205661
1618476780$338.31$338.31$338.31$338.31800$338.209924
1618476840$338.31$338.31$338.31$338.31795$338.21363
1618476900$338.31$338.31$338.24$338.246,900$338.224427
1618477020$338.35$338.36$338.35$338.361,500$338.231112
1618477320$338.41$338.41$338.41$338.411,000$338.237496
1618477380$338.45$338.48$338.45$338.462,300$338.2531
1618477440$338.47$338.47$338.47$338.47368$338.255719
1618477560$338.51$338.51$338.50$338.50500$338.260898
1618477620$338.42$338.42$338.35$338.353,925$338.272878
1618477680$338.39$338.39$338.38$338.382,200$338.279213
1618477740$338.21$338.21$338.21$338.211,000$338.277465
1618477800$338.17$338.24$338.17$338.241,290$338.274232
1618477860$338.27$338.27$338.27$338.27100$338.274219
1618477980$338.19$338.24$338.19$338.24900$338.272558
1618478100$338.28$338.28$338.28$338.28206$338.272591
1618478280$338.35$338.35$338.30$338.301,300$338.274441
1618478400$338.30$338.30$338.30$338.301,698$338.275425
1618478580$338.43$338.44$338.43$338.44200$338.27672
1618478640$338.44$338.44$338.44$338.441,515$338.281908
1618478700$338.38$338.38$338.38$338.38300$338.282491
1618478760$338.30$338.30$338.30$338.30100$338.282642
1618478880$338.23$338.23$338.23$338.23100$338.282505
1618479240$338.15$338.15$338.15$338.15500$338.280707
1618479360$338.35$338.35$338.35$338.35100$338.280889
1618479480$338.35$338.35$338.35$338.35900$338.282087
1618479720$338.26$338.33$338.26$338.33800$338.282507
1618479960$338.38$338.39$338.33$338.331,646$338.285503
1618480020$338.27$338.27$338.27$338.27200$338.285444
1618480260$338.32$338.32$338.32$338.32400$338.285685
1618480380$338.33$338.33$338.33$338.33500$338.28608
1618480500$338.30$338.30$338.29$338.291,894$338.286422
1618480560$338.29$338.29$338.23$338.233,200$338.28371
1618480860$338.06$338.06$338.04$338.061,350$338.277718
1618480980$338.00$338.00$338.00$338.001,900$338.268597
1618481040$338.01$338.01$337.95$338.001,200$338.263468
1618481100$338.03$338.05$338.03$338.051,280$338.259263
1618481280$338.11$338.11$338.10$338.10600$338.257721
1618481340$338.10$338.14$338.10$338.135,740$338.247776
1618481400$338.09$338.18$338.09$338.183,675$338.243911
1618481580$338.22$338.24$338.22$338.2320,300$338.240745
1618481880$338.26$338.26$338.26$338.26900$338.240899
1618481940$338.25$338.25$338.25$338.25100$338.240909
1618482000$338.25$338.25$338.25$338.25200$338.240926
1618482120$338.25$338.25$338.25$338.25190$338.240936
1618482180$338.32$338.32$338.27$338.27818$338.241408
1618482240$338.34$338.36$338.34$338.361,590$338.243125
1618482300$338.32$338.32$338.31$338.31975$338.243839
1618482420$338.27$338.28$338.27$338.28211$338.243932
1618482540$338.27$338.27$338.27$338.27600$338.244168
1618482660$338.25$338.25$338.24$338.24968$338.244167
1618482720$338.18$338.20$338.18$338.20500$338.243876
1618482780$338.16$338.17$338.16$338.17415$338.243467
1618482840$338.19$338.19$338.19$338.19150$338.243392
1618482900$338.17$338.17$338.17$338.171,100$338.24259
1618483020$338.19$338.19$338.18$338.196,500$338.239524
1618483080$338.20$338.20$338.20$338.20100$338.23949
1618483200$338.20$338.20$338.20$338.20499$338.239315
1618483260$338.21$338.22$338.21$338.223,000$338.238638
1618483320$338.27$338.27$338.27$338.27500$338.23878
1618483440$338.30$338.30$338.30$338.301,000$338.239316
1618483500$338.27$338.29$338.27$338.29412$338.239561
1618483560$338.33$338.33$338.33$338.33200$338.239763
1618483620$338.34$338.34$338.34$338.343,053$338.242281
1618483680$338.33$338.33$338.31$338.331,300$338.243142
1618483740$338.38$338.48$338.38$338.482,000$338.246043
1618483800$338.54$338.54$338.54$338.54496$338.247771
1618483860$338.52$338.52$338.49$338.491,200$338.250372
1618483980$338.48$338.48$338.47$338.471,400$338.252831
1618484040$338.50$338.50$338.50$338.503,029$338.258418
1618484220$338.60$338.60$338.58$338.601,350$338.262212
1618484280$338.63$338.76$338.63$338.72700$338.265303
1618484340$338.71$338.71$338.70$338.70500$338.26691
1618484400$338.71$338.81$338.71$338.7412,797$338.310697
1618484460$338.72$338.75$338.71$338.717,083$338.330342
1618484520$338.72$338.72$338.62$338.647,750$338.34562
1618484580$338.66$338.66$338.60$338.644,777$338.353615
1618484640$338.639$338.639$338.56$338.59900$338.355214
1618484700$338.60$338.60$338.54$338.541,883$338.357771
1618484760$338.53$338.54$338.53$338.54200$338.358151
1618484820$338.50$338.56$338.50$338.56450$338.358638
1618484880$338.55$338.55$338.55$338.55100$338.358877
1618484940$338.55$338.56$338.55$338.562,095$338.361346
1618485000$338.53$338.59$338.53$338.59389$338.361874
1618485060$338.59$338.60$338.589$338.602,170$338.364676
1618485120$338.50$338.50$338.45$338.451,540$338.365904
1618485180$338.42$338.43$338.39$338.391,250$338.366278
1618485240$338.39$338.39$338.39$338.39300$338.366336
1618485300$338.35$338.37$338.35$338.355,500$338.366098
1618485360$338.33$338.33$338.28$338.304,891$338.364425
1618485420$338.33$338.36$338.33$338.361,800$338.364225
1618485480$338.34$338.34$338.32$338.344,446$338.363653
1618485540$338.33$338.39$338.33$338.393,289$338.363659
1618485600$338.38$338.38$338.38$338.381,400$338.363788
1618485660$338.42$338.50$338.42$338.50716$338.364208
1618485720$338.46$338.51$338.46$338.51300$338.364471
1618485780$338.52$338.52$338.52$338.52258$338.364674
1618485900$338.51$338.51$338.51$338.51100$338.364814
1618486080$338.54$338.54$338.54$338.54296$338.365326
1618486140$338.54$338.54$338.54$338.54500$338.365793
1618486200$338.54$338.57$338.54$338.5725,692$338.387719
1618486260$338.57$338.57$338.57$338.57400$338.388139
1618486320$338.57$338.57$338.54$338.54800$338.388764
1618486440$338.48$338.48$338.48$338.48766$338.389132
1618486500$338.49$338.49$338.49$338.49100$338.389223
1618486560$338.48$338.48$338.45$338.452,100$338.39003
1618486620$338.47$338.48$338.47$338.48300$338.390188
1618486740$338.46$338.49$338.46$338.494,460$338.391539
1618486800$338.50$338.55$338.50$338.55674$338.391967
1618486860$338.55$338.55$338.55$338.55626$338.392415
1618486920$338.53$338.63$338.53$338.635,943$338.397919
1618486980$338.63$338.68$338.63$338.685,972$338.403619
1618487040$338.69$338.70$338.69$338.692,400$338.406652
1618487100$338.71$338.71$338.66$338.665,700$338.412852
1618487160$338.67$338.67$338.67$338.67918$338.413735
1618487220$338.68$338.71$338.67$338.711,350$338.415067
1618487280$338.74$338.76$338.74$338.762,078$338.417829
1618487340$338.77$338.85$338.77$338.834,289$338.424199
1618487400$338.88$338.95$338.88$338.9117,149$338.437207
1618487460$338.90$338.92$338.90$338.913,865$338.443851
1618487520$338.96$338.96$338.78$338.827,397$338.45477
1618487580$338.87$338.89$338.86$338.861,100$338.456756
1618487640$338.87$338.89$338.86$338.894,352$338.462796
1618487700$338.90$339.00$338.90$339.004,644$338.471034
1618487760$338.97$338.99$338.96$338.992,740$338.475528
1618487820$339.02$339.04$339.01$339.04560$338.476878
1618487880$339.04$339.05$339.01$339.047,146$338.489533
1618487940$339.07$339.12$339.07$339.125,290$338.499331
1618488000$338.79$339.07$338.18$339.0632,273$338.513778
1618488060$339.07$339.11$336.70$339.0616,019$338.499655
1618488120$339.06$339.13$336.51$336.514,200$338.504372
1618488180$339.12$339.13$339.10$339.102,169$338.508895
1618488240$339.051$339.06$339.02$339.021,164$338.510669
1618488300$339.04$339.05$339.01$339.042,400$338.514073
1618488360$339.05$339.06$339.04$339.06800$338.515249
1618488420$339.09$339.12$339.09$339.121,494$338.517886
1618488480$339.10$339.10$339.10$339.10100$338.518299
1618488540$339.13$339.13$339.03$339.034,004$338.523859
1618488600$339.03$339.08$339.03$339.087,870$338.53437
1618488660$339.10$339.16$339.10$339.151,100$338.536392
1618488720$339.19$339.25$339.18$339.258,573$338.551326
1618488780$339.24$339.30$339.24$339.306,758$338.562971
1618488840$339.30$339.32$339.27$339.279,550$338.579799
1618488900$339.33$339.34$339.33$339.33800$338.581682
1618488960$339.32$339.32$339.27$339.30700$338.583017
1618489020$339.30$339.46$339.30$339.435,445$338.594152
1618489080$339.41$339.41$339.38$339.38979$338.596366
1618489140$339.38$339.38$339.35$339.381,287$338.598815
1618489200$339.38$339.41$339.38$339.415,620$338.609546
1618489260$339.37$339.38$339.37$339.371,400$338.612046
1618489320$339.39$339.39$339.38$339.392,780$338.617191
1618489380$339.41$339.43$339.41$339.423,624$338.623735
1618489440$339.46$339.47$339.41$339.41925$338.625688
1618489500$339.34$339.50$339.34$339.504,400$338.633394
1618489560$339.50$339.50$339.41$339.441,400$338.636404
1618489620$339.44$339.44$339.36$339.361,691$338.639709
1618489680$339.36$339.37$339.36$339.371,545$338.64244
1618489740$339.37$339.39$339.30$339.379,313$338.656762
1618489800$339.25$339.37$339.16$339.2510,815$338.670758
1618489860$339.24$339.52$339.22$339.5234,589$338.723528
1618489920$339.55$339.66$339.55$339.6519,772$338.757833
1618489980$339.63$339.73$339.60$339.733,290$338.764426
1618490040$339.78$339.78$339.68$339.686,600$338.776734
1618490100$339.63$339.69$339.60$339.678,675$338.790771
1618490160$339.61$339.62$339.58$339.606,472$338.800265
1618490220$339.601$339.64$339.57$339.576,122$338.808989
1618490280$339.60$339.66$339.57$339.667,286$338.819092
1618490340$339.68$339.70$339.66$339.663,999$338.825189
1618490400$339.70$339.71$339.61$339.662,253$338.828847
1618490460$339.70$339.73$339.62$339.6910,690$338.844237
1618490520$339.65$339.65$339.52$339.524,272$338.849673
1618490580$339.53$339.60$339.51$339.605,000$338.855519
1618490640$339.62$339.62$339.62$339.62100$338.85582
1618490700$339.67$339.70$339.67$339.70897$338.857419
1618490760$339.73$339.85$339.73$339.769,835$338.873295
1618490820$339.77$339.77$339.63$339.632,913$338.878028
1618490880$339.63$339.66$339.60$339.604,100$338.883536
1618490940$339.60$339.70$339.60$339.702,000$338.885991
1618491000$339.67$339.67$339.58$339.606,772$338.894002
1618491060$339.57$339.58$339.53$339.531,800$338.896211
1618491120$339.54$339.61$339.52$339.594,700$338.901436
1618491180$339.67$339.70$339.6699$339.66992,020$338.904241
1618491240$339.65$339.65$339.62$339.622,200$338.906888
1618491300$339.61$339.61$339.56$339.592,299$338.909573
1618491360$339.58$339.60$339.58$339.581,385$338.911233
1618491420$339.61$339.61$339.59$339.591,600$338.912983
1618491480$339.56$339.59$339.54$339.542,884$338.915987
1618491540$339.57$339.65$339.57$339.634,600$338.920814
1618491600$339.65$339.68$339.65$339.672,615$338.924005
1618491660$339.66$339.66$339.57$339.572,949$338.92734
1618491720$339.55$339.55$339.47$339.493,650$338.930815
1618491780$339.49$339.54$339.48$339.543,409$338.933879
1618491840$339.54$339.55$339.52$339.544,520$338.938146
1618491900$339.56$339.56$339.54$339.542,680$338.940651
1618491960$339.54$339.54$339.49$339.492,698$338.943088
1618492020$339.50$339.50$339.35$339.3712,268$338.952061
1618492080$339.40$339.40$339.29$339.313,519$338.954152
1618492140$339.36$339.39$339.34$339.397,384$338.958452
1618492200$339.42$339.46$339.42$339.463,804$338.961139
1618492260$339.45$339.45$339.42$339.444,606$338.96437
1618492320$339.45$339.45$339.38$339.441,759$338.965665
1618492380$339.45$339.51$339.45$339.5016,539$338.977683
1618492440$339.50$339.52$339.50$339.524,638$338.981085
1618492500$339.57$339.67$339.57$339.665,476$338.986519
1618492560$339.67$339.69$339.66$339.6610,967$338.996739
1618492620$339.66$339.66$339.62$339.62820$338.99755
1618492680$339.62$339.63$339.56$339.586,949$339.003306
1618492740$339.58$339.62$339.57$339.622,510$339.005572
1618492860$339.63$339.63$339.60$339.60501$339.006285
1618492920$339.53$339.53$339.39$339.437,640$339.011247
1618492980$339.40$339.46$339.39$339.468,044$339.015259
1618493040$339.45$339.45$339.42$339.421,500$339.016135
1618493100$339.41$339.42$339.41$339.422,924$339.017761
1618493160$339.41$339.43$336.51$336.512,414$339.01326
1618493220$339.39$339.45$339.39$339.419,900$339.018432
1618493280$339.40$339.55$339.40$339.493,429$339.020692
1618493340$339.51$339.51$339.39$339.493,700$339.022821
1618493400$339.47$339.75$339.33$339.58306,804$339.534598
1618493460$339.59$339.93$339.59$339.86159,331$339.636556
1618493520$339.86$340.12$339.86$340.06185,558$339.744657
1618493580$340.08$340.40$340.08$340.11244,251$339.880634
1618493640$340.11$340.28$339.96$340.12139,885$339.910652
1618493700$340.12$340.36$340.07$340.10185,850$339.959833
1618493760$340.14$340.29$340.051$340.08105,188$339.974234
1618493820$340.0999$340.27$340.06$340.0896,770$339.988745
1618493880$340.0799$340.33$340.0799$340.1667,056$339.999144
1618493940$340.21$340.44$340.21$340.41147,350$340.027331
1618494000$340.43$340.66$340.3999$340.50185,145$340.07702
1618494060$340.51$340.60$340.415$340.49142,753$340.108913
1618494120$340.48$340.60$340.4001$340.43131,680$340.133312
1618494180$340.44$340.52$340.14$340.32146,816$340.143838
1618494240$340.315$340.35$340.18$340.235123,549$340.149608
1618494300$340.25$340.51$340.24$340.36140,163$340.162843
1618494360$340.38$340.38$340.12$340.1780,234$340.164816
1618494420$340.175$340.2401$340.07$340.11593,155$340.164572
1618494480$340.12$340.27$340.09$340.2776,056$340.164926
1618494540$340.26$340.3667$340.13$340.28987,984$340.166623
1618494600$340.31$340.56$340.30$340.53194,083$340.183991
1618494660$340.54$340.60$340.45$340.53576,732$340.192316
1618494720$340.53$340.60$340.36$340.5973,685$340.19973
1618494780$340.585$340.63$340.35$340.3728117,931$340.211343
1618494840$340.3801$340.50$340.31$340.42105,645$340.21742
1618494900$340.42$340.53$340.2582$340.35139,224$340.224795
1618494960$340.35$340.44$340.28$340.29579,010$340.227796
1618495020$340.29$340.35$340.11$340.17117,411$340.227852
1618495080$340.16$340.20$339.98$340.181141,058$340.22167
1618495140$340.20$340.29$340.03$340.1161,391$340.220499
1618495200$340.13$340.15$339.94$340.03112,334$340.215253
1618495260$340.02$340.035$339.77$339.80163,915$340.202723
1618495320$339.79$339.83$339.6599$339.6702133,739$340.188313
1618495380$339.6782$339.83$339.61$339.80181,450$340.16988
1618495440$339.83$339.93$339.79$339.93153,260$340.160178
1618495500$339.98$340.05$339.755$339.81127,086$340.153612
1618495560$339.80$339.80$339.64$339.6868,134$340.14725
1618495620$339.70$339.84$339.55$339.6674,982$340.140579
1618495680$339.69$339.87$339.60$339.8686,373$340.133397
1618495740$339.85$339.94$339.73$339.8582,880$340.128665
1618495800$339.87$340.04$339.79$339.9680,718$340.125745
1618495860$339.99$340.145$339.99$340.060189,347$340.125021
1618495920$340.07$340.14$339.94$339.9985,411$340.123992
1618495980$340.01$340.25$339.87$340.24116,668$340.122295
1618496040$340.23$340.46$340.23$340.41105,836$340.126527
1618496100$340.43$340.74$340.43$340.65152,245$340.140185
1618496160$340.66$340.66$340.47$340.5479,021$340.144415
1618496220$340.54$340.62$340.48$340.51578,012$340.149635
1618496280$340.51$340.60$340.36$340.38108,779$340.155375
1618496340$340.39$340.64$340.37$340.6454,488$340.15866
1618496400$340.64$340.69$340.495$340.5455,461$340.162678
1618496460$340.53$340.63$340.41$340.46559,337$340.166028
1618496520$340.46$340.63$340.46$340.5246,906$340.168959
1618496580$340.525$340.64$340.525$340.63166,321$340.179352
1618496640$340.66$340.80$340.48$340.51169,944$340.191726
1618496700$340.51$340.64$340.47$340.59141,625$340.193913
1618496760$340.6699$340.67$340.53$340.588231,393$340.195693
1618496820$340.58$340.76$340.5728$340.7255,400$340.199692
1618496880$340.76$340.84$340.73$340.7869,951$340.205611
1618496940$340.785$340.93$340.7101$340.9344,779$340.209554
1618497000$340.92$341.06$340.92$340.95137,497$340.224972
1618497060$340.98$341.10$340.9611$341.02113,452$340.238024
1618497120$340.985$341.16$340.985$341.09135,566$340.254189
1618497180$341.10$341.25$340.961$341.08138,641$340.270382
1618497240$341.08$341.1382$341.00$341.0872,358$340.278047
1618497300$341.0886$341.165$341.01$341.0384,944$340.28678
1618497360$341.04$341.07$340.9684$341.0658,277$340.29237
1618497420$341.08$341.12$341.045$341.0542,870$340.296742
1618497480$341.045$341.07$341.00$341.0433,189$340.299955
1618497540$341.04$341.09$340.98$341.0044,693$340.304167
1618497600$340.99$341.22$340.99$341.0555,262$340.30995
1618497660$341.08$341.09$340.88$340.9481,030$340.316688
1618497720$340.96$340.99$340.83$340.9499107,604$340.324604
1618497780$340.95$340.96$340.795$340.8377,029$340.329975
1618497840$340.84$341.0451$340.84$341.0348,705$340.333675
1618497900$341.02$341.05$340.84$340.8560,178$340.338024
1618497960$340.86$340.92$340.79$340.8556,189$340.341539
1618498020$340.88$340.9099$340.77$340.8131,715$340.343418
1618498080$340.845$340.88$340.74$340.7930,031$340.345084
1618498140$340.8004$340.87$340.75$340.8538,134$340.347249
1618498200$340.87$340.91$340.74$340.7742,770$340.349813
1618498260$340.81$340.82$340.575$340.6993,628$340.353116
1618498320$340.70$340.74$340.605$340.7490,031$340.356665
1618498380$340.76$340.86$340.7399$340.8439,968$340.358689
1618498440$340.84$340.93$340.785$340.9173,657$340.362777
1618498500$340.92$340.93$340.84$340.8640,993$340.365254
1618498560$340.86$340.91$340.82$340.8745,036$340.367816
1618498620$340.87$340.90$340.6701$340.6939,760$340.369687
1618498680$340.68$340.829$340.63$340.7842,030$340.3715
1618498740$340.78$340.83$340.72$340.759946,970$340.373686
1618498800$340.82$340.93$340.71$340.9338,209$340.37565
1618498860$340.935$340.995$340.79$340.9948,280$340.378466
1618498920$340.98$341.0801$340.94$341.080151,239$340.382004
1618498980$341.10$341.38$341.08$341.365184,185$340.399677
1618499040$341.36$341.38$341.3213$341.35597,893$340.40973
1618499100$341.37$341.41$341.31$341.3559,460$340.415752
1618499160$341.37$341.47$341.37$341.4739,011$340.419948
1618499220$341.47$341.48$341.39$341.449956,168$340.425956
1618499280$341.45$341.4999$341.43$341.4645,333$340.430897
1618499340$341.46$341.48$341.32$341.3282,399$340.439356
1618499400$341.32$341.39$341.24$341.3072,454$340.44596
1618499460$341.31$341.355$341.14$341.1581,562$340.452439
1618499520$341.15$341.2201$341.10$341.13103,037$340.460014
1618499580$341.1518$341.19$341.03$341.0673,068$340.464772
1618499640$341.07$341.12$341.0582$341.1150,581$340.467893
1618499700$341.11$341.1499$340.98$341.0082,444$340.472571
1618499760$341.00$341.05$340.97$341.0291,324$340.477433
1618499820$341.02$341.03$340.94$340.9979,218$340.48139
1618499880$340.99$341.06$340.97$341.0132,260$340.483103
1618499940$341.00$341.07$340.97$341.018246,093$340.485497
1618500000$340.99$341.00$340.92$340.96236,098$340.487151
1618500060$340.97$341.06$340.80$340.8674,257$340.490333
1618500120$340.86$340.955$340.78$340.8748,299$340.492063
1618500180$340.91$340.965$340.875$340.92559,375$340.49447
1618500240$340.92$340.965$340.8399$340.839934,128$340.495834
1618500300$340.84$340.875$340.79$340.8457,139$340.497627
1618500360$340.85$340.93$340.84$340.8641,766$340.499177
1618500420$340.86$340.86$340.68$340.7067,420$340.500646
1618500480$340.70$340.73$340.50$340.5396,359$340.50145
1618500540$340.53$340.54$340.40$340.47586,985$340.501003
1618500600$340.48$340.51$340.34$340.4980,599$340.500301
1618500660$340.48$340.55$340.28$340.55123,190$340.49966
1618500720$340.566$340.62$340.35$340.4691,897$340.499835
1618500780$340.45$340.68$340.39$340.40101,538$340.50068
1618500840$340.43$340.45$340.3016$340.4348,747$340.500198
1618500900$340.45$340.52$340.3901$340.4055,063$340.499986
1618500960$340.41$340.46$340.39$340.4636,125$340.499765
1618501020$340.43$340.49$340.36$340.410141,021$340.499494
1618501080$340.41$340.42$340.31$340.4038,544$340.499054
1618501140$340.40$340.49$340.36$340.4618,211$340.498952
1618501200$340.4499$340.45$340.34$340.341831,681$340.498689
1618501260$340.33$340.33$340.19$340.2259,731$340.497417
1618501320$340.24$340.33$340.19$340.2349,898$340.496482
1618501380$340.23$340.31$340.17$340.3146,956$340.495434
1618501440$340.32$340.4199$340.31$340.3772,471$340.494584
1618501500$340.365$340.535$340.365$340.4553,231$340.494398
1618501560$340.45$340.565$340.44$340.519838,884$340.494381
1618501620$340.53$340.53$340.41$340.5235,345$340.494304
1618501680$340.53$340.54$340.4628$340.5128,306$340.494306
1618501740$340.50$340.50$340.37$340.4859,965$340.493944
1618501800$340.47$340.54$340.36$340.3968,949$340.493898
1618501860$340.41$340.50$340.39$340.5020,963$340.493784
1618501920$340.49$340.50$340.42$340.4728,493$340.493664
1618501980$340.49$340.54$340.315$340.419354,624$340.493286
1618502040$340.40$340.47$340.37$340.4231,284$340.493093
1618502100$340.43$340.48$340.37$340.4136,373$340.49288
1618502160$340.42$340.46$340.34$340.365930,875$340.492597
1618502220$340.359$340.37$340.24$340.2623,797$340.492225
1618502280$340.25$340.2501$340.0599$340.0874,334$340.490034
1618502340$340.08$340.28$340.02$340.2468,817$340.488168
1618502400$340.25$340.34$340.24$340.2836,500$340.487594
1618502460$340.27$340.275$340.12$340.1726,762$340.486959
1618502520$340.15$340.1794$340.035$340.0740,727$340.48571
1618502580$340.08$340.12$339.88$340.0077,084$340.482545
1618502640$340.01$340.03$339.83$339.8657,340$340.480034
1618502700$339.87$339.95$339.811$339.9450,264$340.477704
1618502760$339.94$340.085$339.94$340.0246,489$340.475986
1618502820$340.03$340.09$340.00$340.0532,272$340.474904
1618502880$340.06$340.165$340.05$340.1427,888$340.474102
1618502940$340.14$340.30$340.14$340.2869,134$340.472773
1618503000$340.28$340.34$340.19$340.2037,899$340.472142
1618503060$340.20$340.26$340.16$340.2430,466$340.471547
1618503120$340.26$340.32$340.2301$340.3124,239$340.471184
1618503180$340.32$340.39$340.30$340.3936,882$340.470834
1618503240$340.385$340.39$340.28$340.302625,636$340.470556
1618503300$340.325$340.36$340.27$340.3115,792$340.470369
1618503360$340.34$340.42$340.34$340.3936,926$340.470151
1618503420$340.40$340.47$340.36$340.3838,215$340.470029
1618503480$340.39$340.395$340.25$340.2729,863$340.469642
1618503540$340.28$340.34$340.18$340.3344,080$340.468856
1618503600$340.33$340.40$340.22$340.3022,106$340.468619
1618503660$340.29$340.40$340.249$340.4034,053$340.468216
1618503720$340.41$340.5557$340.41$340.5539,890$340.468283
1618503780$340.53$340.69$340.53$340.6752,497$340.46893
1618503840$340.67$340.73$340.6698$340.7219,554$340.469278
1618503900$340.73$340.75$340.66$340.7325,774$340.46974
1618503960$340.73$340.73$340.65$340.6725,367$340.470131
1618504020$340.67$340.68$340.61$340.667239,826$340.47064
1618504080$340.67$340.74$340.67$340.7221,589$340.470995
1618504140$340.72$340.72$340.65$340.6627,305$340.471442
1618504200$340.69$340.7701$340.675$340.7540,649$340.472231
1618504260$340.755$340.79$340.74$340.7819,085$340.47265
1618504320$340.78$340.91$340.78$340.8360,599$340.4744
1618504380$340.82$340.88$340.82$340.8629,577$340.475217
1618504440$340.88$340.96$340.8761$340.9540,722$340.476528
1618504500$340.95$341.04$340.95$341.0045,424$340.478263
1618504560$341.01$341.0963$341.005$341.0952,148$340.480343
1618504620$341.09$341.16$341.09$341.1127,736$340.481632
1618504680$341.12$341.18$341.11$341.1252,566$340.484142
1618504740$341.1216$341.1799$341.1199$341.1630,870$340.485632
1618504800$341.17$341.20$341.12$341.1325,906$340.486852
1618504860$341.135$341.18$341.12$341.1560,802$340.489765
1618504920$341.17$341.25$341.17$341.2231,354$340.491381
1618504980$341.211$341.35$341.21$341.3451,708$340.494302
1618505040$341.34$341.41$341.33$341.330335,882$340.496557
1618505100$341.37$341.38$341.26$341.2742,221$340.498991
1618505160$341.28$341.3599$341.28$341.3122,088$340.500274
1618505220$341.31$341.32$341.26$341.2634,258$340.502178
1618505280$341.27$341.28$341.15$341.1551,018$340.504684
1618505340$341.15$341.25$341.13$341.2055,704$340.507387
1618505400$341.20$341.3597$341.20$341.3439,036$340.509496
1618505460$341.34$341.3799$341.2618$341.278230,471$340.511205
1618505520$341.26$341.33$341.22$341.3128,950$340.512733
1618505580$341.32$341.3701$341.32$341.3223,519$340.514098
1618505640$341.32$341.35$341.25$341.2742,458$340.51637
1618505700$341.26$341.345$341.24$341.3228,459$340.51787
1618505760$341.325$341.41$341.31$341.3819,907$340.519028
1618505820$341.38$341.435$341.35$341.35541,852$340.521553
1618505880$341.3711$341.40$341.3221$341.3626,664$340.523082
1618505940$341.3518$341.39$341.281$341.3923,104$340.524383
1618506000$341.42$341.46$341.31$341.4372,869$340.528752
1618506060$341.4599$341.52$341.37$341.4097,834$340.534892
1618506120$341.40$341.48$341.34$341.3638,447$340.537114
1618506180$341.38$341.38$341.181$341.18142,058$340.53923
1618506240$341.19$341.30$341.19$341.2828,441$340.540576
1618506300$341.285$341.30$341.185$341.2120,800$340.541559
1618506360$341.22$341.25$341.06$341.0848,921$340.54347
1618506420$341.09$341.13$340.965$341.0039,148$340.544785
1618506480$340.9999$341.05$340.95$341.001546,775$340.546195
1618506540$341.01$341.03$340.77$340.7966,319$340.547613
1618506600$340.795$340.84$340.71$340.7187,013$340.548925
1618506660$340.71$340.82$340.71$340.7642,236$340.549549
1618506720$340.76$340.91$340.75$340.9118,568$340.549889
1618506780$340.91$340.95$340.82$340.8664,096$340.551365
1618506840$340.86$340.87$340.73$340.8054,566$340.552225
1618506900$340.81$340.99$340.78$340.9924,880$340.55276
1618506960$341.0201$341.03$340.94$341.0349,044$340.55414
1618507020$341.02$341.10$340.9801$341.0427,431$340.555032
1618507080$341.05$341.08$341.015$341.02929,682$340.555975
1618507140$341.04$341.08$341.02$341.0628,185$340.556866
1618507200$341.07$341.09$340.9301$340.9431,089$340.557804
1618507260$340.93$341.054$340.8701$340.9838,931$340.558811
1618507320$340.99$341.105$340.96$340.99555,774$340.560528
1618507380$340.98$341.17$340.96$341.1427,388$340.561466
1618507440$341.14$341.28$341.11$341.2136,454$340.562959
1618507500$341.2098$341.323$341.2098$341.290136,876$340.5646
1618507560$341.31$341.35$341.24$341.3334,788$340.566216
1618507620$341.33$341.38$341.3213$341.3522,452$340.567337
1618507680$341.355$341.40$341.31$341.3129,138$340.568793
1618507740$341.3101$341.34$341.24$341.3166,453$340.571813
1618507800$341.32$341.585$341.30$341.5367,625$340.575448
1618507860$341.55$341.633$341.51$341.6246,429$340.578341
1618507920$341.63$341.72$341.49$341.49113,815$340.585899
1618507980$341.505$341.56$341.47$341.5229,152$340.587588
1618508040$341.53$341.54$341.47$341.5421,833$340.588832
1618508100$341.57$341.60$341.53$341.579920,316$340.590061
1618508160$341.58$341.61$341.485$341.58544,396$340.592634
1618508220$341.58$341.61$341.5082$341.5241,813$340.595096
1618508280$341.5518$341.5518$341.42$341.4934,604$340.596977
1618508340$341.48$341.53$341.42$341.5328,881$340.59853
1618508400$341.5284$341.65$341.45$341.5397,190$340.604377
1618508460$341.545$341.59$341.5271$341.5420,338$340.605555
1618508520$341.55$341.58$341.505$341.542926,700$340.607061
1618508580$341.53$341.605$341.52$341.60520,456$340.608253
1618508640$341.64$341.68$341.61$341.6731,819$340.610232
1618508700$341.67$341.67$341.55$341.58533,475$340.612193
1618508760$341.6001$341.63$341.58$341.6123,665$340.613594
1618508820$341.63$341.63$341.53$341.5731,344$340.615384
1618508880$341.58$341.67$341.57$341.59518,580$340.616501
1618508940$341.59$341.595$341.52$341.57522,198$340.61775
1618509000$341.56$341.59$341.49$341.5924,132$340.619088
1618509060$341.599$341.599$341.43$341.4437,373$340.621026
1618509120$341.44$341.465$341.38$341.3838,325$340.622834
1618509180$341.40$341.4182$341.34$341.34899,197$340.62718
1618509240$341.35$341.44$341.35$341.40515,732$340.627897
1618509300$341.39$341.53$341.39$341.5213,940$340.628583
1618509360$341.51$341.56$341.50$341.55514,548$340.629347
1618509420$341.545$341.55$341.48$341.4841,536$340.631494
1618509480$341.50$341.51$341.43$341.4721,676$340.632543
1618509540$341.48$341.64$341.48$341.5132,052$340.634287
1618509600$341.525$341.5599$341.37$341.421841,967$340.636233
1618509660$341.455$341.58$341.455$341.559935,003$340.63806
1618509720$341.57$341.64$341.4494$341.4741,960$340.640197
1618509780$341.46$341.55$341.45$341.53220,354$340.641224
1618509840$341.56$341.69$341.56$341.6935,496$340.643235
1618509900$341.69$341.77$341.595$341.6393,912$340.649026
1618509960$341.62$341.6799$341.56$341.5830,972$340.650748
1618510020$341.585$341.657$341.58$341.6030,750$340.652444
1618510080$341.60$341.65$341.37$341.39141,385$340.659188
1618510140$341.40$341.47$341.379$341.39943,437$340.661064
1618510200$341.395$341.475$341.28$341.330548,829$340.663028
1618510260$341.34$341.40$341.30$341.3330,506$340.664211
1618510320$341.3475$341.38$341.2818$341.3036,063$340.66556
1618510380$341.30$341.3498$341.21$341.2223,050$340.666377
1618510440$341.21$341.28$341.14$341.2034,849$340.667419
1618510500$341.21$341.39$341.205$341.3663,043$340.66974
1618510560$341.36$341.47$341.35$341.4349,753$340.671802
1618510620$341.435$341.435$341.38$341.3824,506$340.672813
1618510680$341.38$341.55$341.38$341.4292,528$340.676938
1618510740$341.41$341.45$341.345$341.40926,911$340.678019
1618510800$341.4192$341.445$341.31$341.371833,006$340.679325
1618510860$341.37$341.44$341.32$341.4330,113$340.680463
1618510920$341.45$341.47$341.3326$341.4139,166$340.682004
1618510980$341.41$341.48$341.39$341.4627,047$340.683102
1618511040$341.47$341.49$341.31$341.3633,533$340.684394
1618511100$341.39$341.41$341.36$341.3714,076$340.68494
1618511160$341.3701$341.47$341.347$341.4415,703$340.685575
1618511220$341.42$341.495$341.39$341.49512,982$340.686101
1618511280$341.50$341.5899$341.4701$341.4822,933$340.68716
1618511340$341.51$341.54$341.44$341.5421,786$340.688111
1618511400$341.56$341.58$341.28$341.360167,345$340.690805
1618511460$341.36$341.36$341.19$341.287226,841$340.691653
1618511520$341.28$341.47$341.24$341.4735,242$340.692977
1618511580$341.48$341.67$341.47$341.470178,490$340.69669
1618511640$341.45$341.45$341.29$341.4034,985$340.697973
1618511700$341.38$341.479$341.37$341.40618,227$340.69869
1618511760$341.389$341.50$341.34$341.4833,246$340.69999
1618511820$341.475$341.58$341.47$341.5223,466$340.701024
1618511880$341.5014$341.5182$341.42$341.4222,945$340.701977
1618511940$341.42$341.50$341.39$341.4523,169$340.7029
1618512000$341.45$341.45$341.29$341.3331,295$340.704017
1618512060$341.3199$341.36$341.22$341.28551,186$340.705586
1618512120$341.28$341.32$341.25$341.2616,338$340.70609
1618512180$341.28$341.30$341.1563$341.2230,506$340.706907
1618512240$341.22$341.28$341.19$341.2435,761$340.707878
1618512300$341.27$341.36$341.21$341.3533,442$340.708903
1618512360$341.345$341.37$341.22$341.2621,293$340.709553
1618512420$341.23$341.24$341.03$341.0672,047$340.710993
1618512480$341.06$341.11$340.9899$341.0442,980$340.711754
1618512540$341.06$341.145$340.97$341.1130,694$340.712312
1618512600$341.12$341.29$341.12$341.1738,318$340.713323
1618512660$341.14$341.2499$341.1101$341.2426,282$340.713959
1618512720$341.22$341.2582$341.17$341.1818,550$340.714451
1618512780$341.19$341.2391$341.1382$341.1710,772$340.714716
1618512840$341.1801$341.24$341.12$341.1221,399$340.715212
1618512900$341.12$341.1699$341.07$341.0923,733$340.715707
1618512960$341.0882$341.21$341.01$341.2034,077$340.716419
1618513020$341.215$341.29$341.18$341.1931,998$340.717271
1618513080$341.185$341.25$341.13$341.1320,317$340.71778
1618513140$341.145$341.2099$341.11$341.20927,523$340.718391
1618513200$341.20$341.31$341.115$341.1440,999$340.719487
1618513260$341.15$341.18$341.04$341.1729,076$340.72007
1618513320$341.205$341.3499$341.17$341.299953,708$340.721616
1618513380$341.301$341.301$341.2301$341.2530,974$340.722481
1618513440$341.23$341.33$341.16$341.3335,466$340.723414
1618513500$341.3201$341.41$341.27$341.2846,399$340.724872
1618513560$341.27$341.30$341.13$341.1747,751$340.726011
1618513620$341.19$341.2899$341.18$341.2230,423$340.726816
1618513680$341.221$341.24$341.0999$341.1142,038$340.727771
1618513740$341.10$341.10$341.025$341.087544,398$340.728534
1618513800$341.10$341.10$340.83$340.8999103,444$340.72952
1618513860$340.91$340.929$340.8199$340.8638,750$340.729799
1618513920$340.855$340.91$340.79$340.8461,175$340.730165
1618513980$340.86$340.88$340.69$340.7293,941$340.730249
1618514040$340.71$340.89$340.67$340.8573,855$340.730424
1618514100$340.85$341.00$340.82$340.9638,874$340.730811
1618514160$340.95$340.95$340.845$340.9144,944$340.731236
1618514220$340.91$340.95$340.7801$340.869940,371$340.731503
1618514280$340.86$341.05$340.8191$341.0061,123$340.732168
1618514340$341.02$341.0599$340.95$341.050941,144$340.732703
1618514400$341.07$341.09$340.94$340.9743,148$340.733287
1618514460$340.96$340.99$340.9099$340.909978,144$340.734178
1618514520$340.91$340.97$340.82$340.841786,130$340.734864
1618514580$340.84$340.924$340.82$340.8652,811$340.735191
1618514640$340.87$340.96$340.80$340.8330,862$340.735387
1618514700$340.86$340.98$340.86$340.8694139,792$340.736692
1618514760$340.86$340.86$340.71$340.8160,487$340.736915
1618514820$340.82$340.85$340.70$340.8451,794$340.737036
1618514880$340.83$340.90$340.8018$340.9069,630$340.737422
1618514940$340.90$340.90$340.75$340.8565,317$340.737701
1618515000$340.84$340.93$340.81$340.860179,839$340.738212
1618515060$340.86$340.99$340.8498$340.95181,336$340.739556
1618515120$340.945$341.08$340.94$341.045150,031$340.741634
1618515180$341.04$341.07$341.00$341.050168,502$340.742594
1618515240$341.04$341.17$340.95$341.17117,280$340.744406
1618515300$341.1709$341.33$341.17$341.20120,128$340.747133
1618515360$341.21$341.40$341.19$341.38110,582$340.749827
1618515420$341.37$341.42$341.34$341.3783,735$340.752209
1618515480$341.38$341.47$341.3494$341.42177,741$340.757695
1618515540$341.41$341.5299$341.40$341.445124,235$340.761713
1618515600$341.46$341.52$341.36$341.3775110,936$340.765106
1618515660$341.375$341.375$341.22$341.30974,882$340.766813
1618515720$341.31$341.38$341.3081$341.3288,265$340.769071
1618515780$341.32$341.48$341.32$341.43130,571$340.772757
1618515840$341.4299$341.605$341.375$341.60174,077$340.778081
1618515900$341.60$341.64$341.51$341.64123,264$340.782416
1618515960$341.64$341.83$341.57$341.82216,185$340.79113
1618516020$341.82$341.85$341.70$341.73129,727$340.796586
1618516080$341.725$341.78$341.67$341.7298,781$340.800536
1618516140$341.73$341.7616$341.68$341.75106,961$340.804769
1618516200$341.76$341.82$341.59$341.7701217,347$340.81327
1618516260$341.78$341.98$341.78$341.915201,275$340.822434
1618516320$341.92$341.968$341.89$341.95125,525$340.828204
1618516380$341.96$342.005$341.89$341.920199,553$340.832857
1618516440$341.93$341.945$341.54$341.71204,350$340.840236
1618516500$341.705$341.72$341.54$341.56211,185$340.847063
1618516560$341.55$341.66$341.48$341.5009177,349$340.85211
1618516620$341.50$341.575$341.43$341.46260,022$340.858857
1618516680$341.47$341.49$341.395$341.409168,421$340.862789
1618516740$341.40$341.63$341.40$341.59379,614$340.872811
1618516800$341.61$341.64$341.60$341.60395,579$340.884966
1618516860$341.59$341.61$341.49$341.4924,498$340.885463
1618516920$341.51$341.53$341.45$341.5256,238$340.886432
1618516980$341.52$341.61$341.50$341.5836,188$340.887152
1618517040$341.60$341.61$341.58$341.6022,475$340.887622
1618517100$341.60$341.63$341.58$341.6237,663$340.888421
1618517160$341.61$341.68$341.61$341.6814,986$340.888749
1618517220$341.68$341.69$341.651$341.6915,147$340.889103
1618517280$341.68$341.72$341.60$341.6914,150$340.889432
1618517340$341.61$341.69$336.2153$341.62309,193$340.863887
1618517400$341.63$341.70$341.62$341.65153,568$340.867305
1618517460$341.65$341.67$341.65$341.6619,489$340.884207
1618517520$341.64$341.68$341.64$341.6631,698$340.884919
1618517580$341.66$341.66$341.50$341.506,363$340.885047
1618517640$341.47$341.47$341.36$341.3812,937$340.885249
1618517700$341.37$341.37$341.30$341.375,651$340.885329
1618517760$341.35$341.40$341.35$341.401,041$340.885351
1618517820$341.37$341.40$341.37$341.405,200$340.885447
1618517880$341.37$341.378$341.37$341.37500$340.885456
1618517940$341.37$341.43$341.37$341.384,826$340.885531
1618518000$341.38$341.389$341.368$341.3696,897$340.885631
1618518060$341.36$341.37$341.35$341.357,535$340.885735
1618518120$341.32$341.36$341.32$341.365,163$340.885807
1618518180$341.35$341.36$341.27$341.347,092$340.885901
1618518240$341.31$341.31$341.31$341.31800$340.885911
1618518300$341.35$341.35$341.35$341.35300$340.885916
1618518360$341.35$341.35$341.29$341.291,000$340.884093
1618518480$341.31$341.31$341.31$341.311,401$340.884111
1618518600$341.30$341.39$341.30$341.386,919$340.884211
1618518660$341.38$341.38$341.38$341.38100$340.884214
1618518720$341.39$341.40$341.39$341.401,299$340.884235
1618518780$341.39$341.39$341.39$341.39863$340.88425
1618518840$341.36$341.36$341.36$341.36400$340.884256
1618518960$341.34$341.61$341.34$341.355,998$340.884355
1618519020$341.38$341.61$341.38$341.4017,792$340.88472
1618519080$341.45$341.45$341.42$341.421,400$340.884743
1618519140$341.61$341.61$341.61$341.6145,313$340.885685
1618519200$341.44$341.45$341.44$341.451,274$340.885705
1618519260$341.40$341.40$341.40$341.40250$340.88409
1618519320$341.43$341.48$341.43$341.485,000$340.884172
1618519380$341.44$341.44$341.44$341.44264$340.884178
1618519440$341.41$341.41$341.40$341.40370$340.884183
1618519500$341.39$341.39$341.39$341.39100$340.884185
1618519620$341.38$341.38$341.38$341.38100$340.884187
1618519680$341.61$341.61$341.61$341.6175,000$340.885741
1618519800$341.35$341.35$341.31$341.31800$340.885752
1618519860$341.30$341.32$341.23$341.2338,208$340.886169
1618519920$341.23$341.23$341.01$341.055,175$340.886205
1618519980$341.09$341.10$341.049$341.075,489$340.886233
1618520040$341.05$341.07$341.02$341.0417,492$340.886309
1618520100$341.03$341.04$341.01$341.0312,632$340.886356
1618520160$341.04$341.04$341.04$341.04200$340.884086
1618520220$341.04$341.10$341.04$341.1013,564$340.884152
1618520280$341.11$341.11$341.11$341.11100$340.884153
1618520340$341.12$341.15$341.12$341.152,300$340.88417
1618520400$341.21$341.25$341.21$341.25924$340.884181
1618520460$341.25$341.25$341.25$341.25500$340.884187
1618520520$341.25$341.25$341.15$341.15800$340.884195
1618520700$341.29$341.29$341.29$341.291,800$340.884218
1618520760$341.29$341.34$341.28$341.342,399$340.884249
1618520820$341.34$341.35$341.34$341.351,480$340.88427
1618521000$341.34$341.40$341.34$341.40400$340.884278
1618521120$341.391$341.61$341.36$341.428,449$340.884243
1618521300$341.36$341.36$341.36$341.36700$340.884253
1618521360$341.35$341.36$341.35$341.36621$340.884265
1618521480$341.35$341.35$341.35$341.35700$340.884275
1618521600$341.31$341.31$341.31$341.311,000$340.884287
1618522080$341.35$341.35$341.35$341.35300$340.884084
1618522140$341.35$341.35$341.35$341.35100$340.884085
1618522200$341.35$341.35$341.35$341.35100$340.884087
1618522860$341.61$341.61$341.33$341.33250,294$340.884086
1618522920$341.30$341.35$341.30$341.35974$340.884098
1618522980$341.61$341.61$341.61$341.611,679$340.884134
1618523040$341.35$341.40$341.35$341.402,688$340.884174
1618523160$341.37$341.37$341.37$341.37100$340.884176
1618523640$341.39$341.39$341.39$341.39106$340.88418
1618524000$341.28$341.28$341.00$341.0211,097$340.884158
1618524120$341.089$341.13$341.089$341.13800$340.884164
1618524180$341.18$341.19$341.18$341.19700$340.88417
1618524240$341.17$341.18$341.13$341.131,800$340.884186
1618524300$341.12$341.12$341.12$341.12200$340.884187
1618524360$341.13$341.15$341.12$341.151,166$340.884197
1618524480$341.15$341.15$341.15$341.15103$340.884197
1618524540$341.20$341.20$341.20$341.20350$340.884201
1618524600$341.20$341.20$341.20$341.20100$340.884202
1618524660$341.19$341.19$341.19$341.19100$340.884086
1618524720$341.25$341.28$341.25$341.28500$340.884092
1618524780$341.30$341.37$341.30$341.37700$340.884106
1618524840$341.32$341.34$341.32$341.33501$340.884114
1618524900$341.33$341.36$341.33$341.36380$340.884121
1618524960$341.35$341.37$341.35$341.37400$340.884127
1618525140$341.35$341.37$341.35$341.371,300$340.884147
1618525200$341.39$341.40$341.39$341.402,700$340.884186
1618525260$341.40$341.41$341.40$341.402,600$340.884224
1618525320$341.40$341.41$341.40$341.41200$340.884229
1618525380$341.41$341.41$341.41$341.411,500$340.884251
1618525440$341.33$341.37$341.33$341.37200$340.884254
1618525560$341.39$341.39$341.39$341.39900$340.884099
1618525620$341.40$341.40$341.40$341.40100$340.884101
1618525680$341.40$341.40$341.40$341.40100$340.884102
1618525740$341.38$341.40$341.38$341.401,189$340.88412
1618525800$341.40$341.40$341.40$341.40100$340.884123
1618525860$341.41$341.41$341.33$341.331,080$340.884138
1618525920$341.31$341.39$341.30$341.391,900$340.884162
1618525980$341.39$341.40$341.39$341.401,100$340.884179
1618526040$341.40$341.41$341.37$341.373,250$340.884226
1618526100$341.34$341.34$341.30$341.301,900$340.88425
1618526160$341.35$341.35$341.35$341.35100$340.884252
1618526220$341.34$341.34$341.30$341.30796$340.884262
1618526280$341.32$341.32$341.32$341.32500$340.884268
1618526340$341.30$341.30$341.30$341.30500$340.884274
1618526520$341.30$341.30$341.30$341.30500$340.884091
1618526580$341.33$341.33$341.33$341.33500$340.884098
1618526640$341.33$341.33$341.26$341.271,700$340.884117
1618526760$341.31$341.31$341.31$341.31200$340.884119
1618526880$341.31$341.31$341.31$341.31300$340.884123
1618527060$341.34$341.34$341.34$341.34700$340.884132
1618527180$341.33$341.33$341.33$341.33400$340.884138
1618527300$341.35$341.35$341.35$341.35200$340.884141
1618527360$341.36$341.36$341.36$341.36300$340.88409
1618527420$341.36$341.36$341.36$341.36100$340.884091
1618527720$341.32$341.32$341.32$341.32300$340.884095
1618527840$341.32$341.32$341.32$341.32100$340.884096
1618527900$341.31$341.31$341.31$341.31200$340.884098
1618527960$341.3101$341.3101$341.3101$341.3101910$340.884109
1618528020$341.33$341.33$341.30$341.30495$340.884115
1618528200$341.32$341.32$341.32$341.32155$340.884117
1618528320$341.35$341.35$341.35$341.35285$340.884092
1618528500$341.38$341.38$341.38$341.38500$340.884099
1618528560$341.45$341.45$341.45$341.45530$340.884108
1618528740$341.45$341.45$341.45$341.45600$340.88412
1618528800$341.44$341.44$341.44$341.44100$340.884121
1618528860$341.44$341.49$341.44$341.492,197$340.884161
1618528920$341.49$341.49$341.49$341.49400$340.884168
1618528980$341.50$341.53$341.50$341.524,752$340.884256
1618529040$341.50$341.50$341.50$341.50600$340.884267
1618529100$341.52$341.52$341.52$341.52600$340.884278
1618529160$341.51$341.51$341.50$341.50300$340.884089
1618529220$341.50$341.50$341.50$341.50234$340.884096
1618529460$341.47$341.51$341.47$341.511,842$340.884131
1618529520$341.50$341.54$341.50$341.541,400$340.884157
1618529580$341.51$341.51$341.50$341.511,399$340.884182
1618529640$341.52$341.52$341.51$341.523,739$340.884251
1618529700$341.52$341.52$341.52$341.521,706$340.884284
1618529760$341.51$341.59$341.51$341.596,595$340.884416
1618529820$341.60$341.62$341.59$341.601,400$340.88445
1618529880$341.55$341.55$341.55$341.551,552$340.884481
1618529940$341.55$341.55$341.52$341.522,999$340.884538
1618530060$341.49$341.49$341.49$341.49400$340.884092
1618530120$341.50$341.50$341.50$341.502,480$340.884137
1618530180$341.46$341.46$341.46$341.46100$340.884138
1618530240$341.47$341.47$341.42$341.421,200$340.884158
1618530540$341.50$341.52$341.50$341.522,800$340.884208
1618530600$341.55$341.56$341.55$341.56699$340.884222
1618530660$341.50$341.50$341.50$341.50495$340.884232
1618530720$341.48$341.48$341.48$341.482,500$340.884274
1618530780$341.42$341.42$341.42$341.42400$340.884281
1618530840$341.41$341.41$341.41$341.41100$340.884284
1618530900$341.41$341.44$341.41$341.44800$340.884297
1618531020$341.48$341.48$341.479$341.485,000$340.88417
1618531140$341.46$341.47$341.43$341.431,409$340.884196