QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618561020$340.97$340.97$340.97$340.97400$340.969587
1618561260$340.73$340.73$340.73$340.73616$340.823827
1618561380$340.79$340.79$340.79$340.792,149$340.802492
1618561440$340.72$340.72$340.70$340.70700$340.786735
1618561500$340.70$340.70$340.61$340.61854$340.755949
1618561680$340.66$340.66$340.65$340.651,100$340.737781
1618561740$340.62$340.62$340.62$340.621,000$340.722052
1618561800$340.59$340.59$340.59$340.59500$340.712595
1618561860$340.56$340.56$340.56$340.56200$340.708288
1618561920$340.57$340.57$340.57$340.57100$340.704534
1618562100$340.51$340.57$340.51$340.571,940$340.675129
1618562160$340.56$340.62$340.56$340.62520$340.668725
1618562220$340.54$340.63$340.54$340.632,600$340.647892
1618562280$340.61$340.62$340.61$340.62600$340.646502
1618562340$340.63$340.63$340.63$340.63300$340.646165
1618562520$340.60$340.60$340.60$340.60100$340.645465
1618562760$340.67$340.68$340.67$340.681,500$340.648158
1618562820$340.72$340.72$340.72$340.72200$340.648999
1618562880$340.70$340.70$340.70$340.70500$340.650449
1618562940$340.72$340.72$340.72$340.72121$340.650995
1618563120$340.71$340.71$340.70$340.70500$340.653237
1618563180$340.63$340.63$340.62$340.62300$340.652724
1618563360$340.61$340.61$340.59$340.591,400$340.648776
1618563480$340.62$340.62$340.62$340.62300$340.648023
1618563600$340.60$340.60$340.60$340.60200$340.647521
1618563660$340.65$340.65$340.64$340.64400$340.647422
1618563840$340.60$340.60$340.60$340.60500$340.645877
1618564020$340.62$340.62$340.62$340.62200$340.645621
1618564320$340.77$340.77$340.77$340.77280$340.64817
1618564380$340.68$340.77$340.68$340.77369$340.649109
1618564440$340.81$340.86$340.81$340.86500$340.653157
1618564620$340.85$340.86$340.85$340.86350$340.657342
1618564800$340.67$340.67$340.60$340.601,700$340.65799
1618564860$340.66$340.66$340.66$340.66300$340.658014
1618565100$340.87$340.87$340.86$340.861,200$340.667324
1618565220$340.87$340.87$340.87$340.87200$340.668788
1618565400$340.84$340.84$340.84$340.84790$340.67377
1618565460$340.90$340.90$340.90$340.90400$340.676894
1618565520$340.90$340.92$340.85$340.922,975$340.697122
1618565580$340.86$340.86$340.86$340.86200$340.698267
1618565700$340.89$340.89$340.89$340.89800$340.703232
1618565820$340.89$340.89$340.89$340.89200$340.704365
1618566060$341.00$341.02$340.99$341.025,500$340.748584
1618566120$341.02$341.02$341.02$341.021,000$340.755396
1618566240$341.00$341.00$341.00$341.00500$340.758427
1618566300$341.02$341.02$341.02$341.02132$340.759284
1618566360$340.91$340.96$340.80$340.802,900$340.770423
1618566420$340.71$340.79$340.70$340.791,100$340.769083
1618566480$340.87$340.90$340.87$340.90200$340.769617
1618566540$340.92$341.07$340.92$341.071,700$340.777743
1618566600$341.12$341.12$341.12$341.12300$340.779963
1618566720$341.11$341.11$341.11$341.11300$340.782731
1618566900$341.06$341.07$340.98$341.041,800$340.792898
1618566960$341.03$341.08$341.02$341.086,100$340.821275
1618567020$341.05$341.05$341.05$341.05500$340.823323
1618567080$340.99$341.02$340.99$341.02600$340.825459
1618567200$341.04$341.04$341.04$341.04118$340.826075
1618567380$340.96$340.96$340.91$340.911,149$340.828506
1618567560$341.06$341.06$341.06$341.06300$340.829767
1618567620$341.10$341.10$341.05$341.052,000$340.838337
1618567800$341.02$341.02$341.02$341.022,000$340.844193
1618567980$341.03$341.03$341.03$341.03100$340.844857
1618568160$341.00$341.04$341.00$341.041,200$340.848675
1618568220$341.08$341.08$341.08$341.08750$340.851544
1618568640$341.06$341.06$341.06$341.06350$340.852842
1618569120$341.12$341.12$341.12$341.121,200$340.857988
1618569180$341.15$341.15$341.13$341.135,600$340.880575
1618569360$341.17$341.17$341.17$341.17300$340.882492
1618569420$341.20$341.20$341.20$341.20200$340.883813
1618569480$341.20$341.21$341.19$341.21800$340.887342
1618569600$341.22$341.23$341.20$341.204,600$340.907554
1618569660$341.22$341.22$341.22$341.22100$340.908002
1618569720$341.20$341.20$341.18$341.181,100$340.911933
1618569840$341.23$341.23$341.23$341.23100$340.912597
1618569900$341.23$341.23$341.23$341.23169$340.91339
1618570020$341.25$341.25$341.24$341.24400$340.915931
1618570140$341.32$341.32$341.32$341.32200$340.917676
1618570200$341.29$341.29$341.27$341.292,800$340.929885
1618570320$341.34$341.34$341.34$341.34100$340.930493
1618570380$341.34$341.34$341.34$341.34200$340.932083
1618570440$341.36$341.36$341.36$341.36200$340.933182
1618570500$341.32$341.32$341.31$341.31700$340.936481
1618570620$341.30$341.30$341.30$341.30178$340.937433
1618570680$341.28$341.28$341.25$341.251,496$340.943164
1618570740$341.24$341.24$341.23$341.23600$340.945226
1618570800$341.23$341.24$341.19$341.211,750$340.951171
1618570860$341.22$341.24$341.22$341.24830$340.954014
1618570920$341.22$341.25$341.22$341.243,545$340.964667
1618570980$341.24$341.28$341.21$341.281,000$340.968242
1618571040$341.28$341.32$341.28$341.32912$340.971527
1618571100$341.38$341.38$341.36$341.36300$340.973683
1618571160$341.33$341.35$341.32$341.32901$340.977696
1618571220$341.32$341.33$341.31$341.337,509$341.003333
1618571280$341.38$341.40$341.38$341.401,296$341.009351
1618571340$341.38$341.40$341.38$341.40700$341.01223
1618571400$341.40$341.40$341.37$341.396,199$341.03303
1618571460$341.40$341.52$341.40$341.484,635$341.049826
1618571520$341.50$341.57$341.50$341.542,100$341.058761
1618571580$341.53$341.57$341.53$341.57500$341.061365
1618571640$341.64$341.64$341.64$341.641,200$341.067946
1618571700$341.65$341.69$341.65$341.69950$341.073616
1618571760$341.68$341.72$341.67$341.692,561$341.086573
1618571820$341.63$341.63$341.59$341.595,100$341.107337
1618571880$341.62$341.69$341.59$341.6712,298$341.15536
1618571940$341.69$341.74$341.69$341.741,800$341.163027
1618572000$341.70$341.72$341.68$341.723,647$341.176178
1618572060$341.74$341.74$341.74$341.74100$341.177008
1618572120$341.72$341.72$341.68$341.685,150$341.195499
1618572180$341.689$341.69$341.689$341.69400$341.197262
1618572240$341.66$341.67$341.62$341.673,100$341.206273
1618572300$341.67$341.67$341.66$341.661,500$341.21063
1618572360$341.59$341.63$341.59$341.623,600$341.219716
1618572480$341.65$341.67$341.65$341.67200$341.220309
1618572540$341.68$341.70$341.68$341.70690$341.222294
1618572600$341.66$341.66$341.66$341.661,100$341.225258
1618572720$341.69$341.70$341.69$341.701,410$341.229861
1618572780$341.72$341.74$341.72$341.74500$341.23139
1618572840$341.73$341.74$341.73$341.741,924$341.237496
1618572900$341.80$341.80$341.77$341.78470$341.239754
1618572960$341.80$341.80$341.80$341.80100$341.240349
1618573020$341.82$341.90$341.82$341.905,698$341.261718
1618573080$341.91$341.91$341.82$341.822,200$341.268978
1618573140$341.82$341.82$341.82$341.821,475$341.273466
1618573200$341.81$341.82$341.81$341.821,000$341.276979
1618573260$341.85$341.85$341.84$341.84387$341.278174
1618573320$341.82$341.82$341.81$341.81397$341.279557
1618573380$341.89$341.89$341.881$341.891,600$341.284899
1618573440$341.93$341.94$341.92$341.932,450$341.294077
1618573500$341.91$341.93$341.90$341.901,950$341.300599
1618573560$341.91$341.91$341.88$341.883,492$341.311124
1618573620$341.94$341.96$341.94$341.961,582$341.31648
1618573680$341.95$341.95$341.95$341.95100$341.317008
1618573800$341.94$341.95$341.94$341.95644$341.31949
1618573860$341.94$341.94$341.94$341.94499$341.321086
1618573920$341.95$341.95$341.94$341.945,300$341.338173
1618573980$341.94$341.94$341.90$341.901,799$341.343534
1618574040$341.92$341.92$341.86$341.861,700$341.348619
1618574100$341.85$341.87$341.83$341.835,681$341.362529
1618574160$341.84$341.88$341.84$341.88300$341.3635
1618574220$341.88$341.88$341.88$341.88268$341.364296
1618574280$341.89$341.89$341.89$341.89100$341.364698
1618574400$341.2196$342.25$341.1896$342.1054,034$341.437956
1618574460$342.04$342.059$340.54$342.0513,481$341.453178
1618574520$342.14$342.19$342.08$342.183,500$341.461896
1618574580$342.14$342.23$342.14$342.231,650$341.467168
1618574640$342.22$342.22$342.12$342.126,018$341.481719
1618574700$342.12$342.19$342.12$342.191,670$341.486391
1618574760$342.19$342.19$342.19$342.19649$341.488827
1618574820$342.22$342.33$342.22$342.339,660$341.514517
1618574880$342.34$342.35$342.27$342.272,500$341.52158
1618574940$342.29$342.29$342.27$342.272,642$341.528681
1618575000$342.34$342.34$342.34$342.341,000$341.531624
1618575060$342.34$342.45$342.34$342.452,700$341.53986
1618575120$342.40$342.49$342.38$342.444,800$341.555203
1618575180$342.48$342.58$342.48$342.545,714$341.574521
1618575240$342.55$342.60$342.50$342.568,170$341.599448
1618575300$342.56$342.61$342.56$342.594,190$341.614037
1618575360$342.58$342.58$342.49$342.492,530$341.622191
1618575420$342.48$342.52$342.46$342.525,830$341.636923
1618575480$342.47$342.49$342.45$342.485,300$341.649512
1618575540$342.48$342.48$342.39$342.391,222$341.652691
1618575600$342.45$342.45$342.43$342.436,322$341.666363
1618575660$342.38$342.38$342.22$342.2333,478$341.718424
1618575720$342.25$342.25$342.20$342.223,278$341.722877
1618575780$342.23$342.31$342.23$342.315,022$341.729835
1618575840$342.33$342.39$342.30$342.304,299$341.736816
1618575900$342.30$342.30$342.30$342.304,149$341.743091
1618575960$342.26$342.33$342.25$342.332,100$341.745816
1618576020$342.34$342.36$342.34$342.361,160$341.747969
1618576080$342.37$342.37$342.29$342.321,720$341.750624
1618576140$342.32$342.33$342.32$342.33200$341.750909
1618576200$342.37$342.40$342.33$342.405,600$341.759664
1618576260$342.41$342.42$342.33$342.333,099$341.764392
1618576320$342.36$342.48$342.36$342.474,697$341.772369
1618576380$342.48$342.50$342.47$342.472,098$341.775959
1618576440$342.51$342.5196$342.43$342.432,200$341.779778
1618576500$342.40$342.40$342.33$342.351,700$341.782141
1618576560$342.42$342.44$342.40$342.442,200$341.785612
1618576620$342.42$342.42$342.42$342.422,000$341.788491
1618576680$342.38$342.45$342.38$342.454,542$341.794603
1618576740$342.48$342.48$342.38$342.422,114$341.797563
1618576800$342.42$342.43$342.359$342.3613,788$341.814958
1618576860$342.36$342.36$342.33$342.355,542$341.821423
1618576920$342.34$342.34$342.27$342.336,421$341.82832
1618576980$342.34$342.35$342.34$342.35850$341.829381
1618577040$342.36$342.36$342.36$342.361,100$341.830731
1618577160$342.39$342.39$342.35$342.359,964$341.841836
1618577220$342.31$342.42$342.30$342.4211,254$341.853465
1618577280$342.41$342.41$342.39$342.39900$341.854494
1618577340$342.43$342.45$342.40$342.412,900$341.857852
1618577400$342.36$342.41$342.36$342.3815,000$341.872735
1618577460$342.39$342.39$342.36$342.362,000$341.874708
1618577520$342.38$342.38$342.38$342.381,000$341.875707
1618577580$342.39$342.40$342.37$342.4013,500$341.888516
1618577640$342.43$342.43$342.43$342.43150$341.888795
1618577700$342.40$342.52$342.40$342.493,660$341.893023
1618577760$342.45$342.48$342.45$342.471,900$341.895188
1618577820$342.45$342.45$342.42$342.421,860$341.897078
1618577880$342.42$342.42$342.40$342.4214,062$341.910018
1618577940$342.42$342.46$342.42$342.441,122$341.911155
1618578000$342.39$342.39$342.26$342.316,874$341.916317
1618578060$342.34$342.34$342.28$342.322,742$341.918152
1618578120$342.33$342.34$342.30$342.347,721$341.923561
1618578180$342.32$342.32$342.24$342.265,520$341.927059
1618578240$342.23$342.23$342.15$342.1817,595$341.934589
1618578300$342.18$342.20$342.03$342.037,791$341.937066
1618578360$342.0796$342.08$341.959$341.9592,850$341.93745
1618578420$341.96$341.97$341.91$341.9712,288$341.937565
1618578480$342.00$342.13$341.98$342.1119,772$341.942926
1618578540$342.15$342.15$342.00$342.007,484$341.944714
1618578600$341.95$341.95$341.82$341.849,560$341.944209
1618578660$341.82$341.92$341.82$341.9212,567$341.942698
1618578720$341.92$341.92$341.83$341.836,166$341.941943
1618578780$341.8505$341.87$341.83$341.832,679$341.941518
1618578840$341.82$341.85$341.76$341.78995,052$341.940323
1618578900$341.79$341.93$341.79$341.934,141$341.939962
1618578960$341.92$341.96$341.90$341.966,800$341.93975
1618579020$341.92$341.97$341.92$341.973,990$341.939773
1618579080$341.98$341.98$341.98$341.981,700$341.939877
1618579140$341.95$341.95$341.90$341.901,084$341.939837
1618579200$341.90$341.93$341.86$341.862,800$341.939663
1618579260$341.85$341.95$341.84$341.937,234$341.938938
1618579320$341.92$341.95$341.92$341.93814$341.938932
1618579380$341.95$341.96$341.95$341.962,000$341.938973
1618579440$341.99$341.99$341.96$341.991,519$341.939071
1618579500$342.00$342.01$341.97$341.982,620$341.939263
1618579560$341.90$341.94$341.87$341.921,968$341.939174
1618579620$341.91$341.94$341.87$341.897,134$341.938726
1618579680$341.89$342.35$341.89$342.26135,970$341.973714
1618579740$342.29$342.32$342.09$342.1457,650$342.14
1618579800$342.15$342.15$341.39$341.66411,511$341.834598
1618579860$341.63$341.65$340.99$340.99209,068$341.648409
1618579920$340.97$341.09$340.78$340.87182,612$341.488114
1618579980$340.861$340.92$340.66$340.72179,490$341.36306
1618580040$340.72$340.93$340.56$340.77168,483$341.275888
1618580100$340.79$340.96$340.60$340.91171,649$341.208471
1618580160$340.89$340.97$340.75$340.8194,493$341.183687
1618580220$340.82$340.96$340.71$340.9092,798$341.162441
1618580280$340.88$341.01$340.73$340.7894,090$341.144334
1618580340$340.75$340.94$340.75$340.840892,849$341.129794
1618580400$340.85$340.98$340.675$340.76148,327$341.104404
1618580460$340.765$341.16$340.76$340.9996,302$341.099081
1618580520$340.99$341.22$340.91$341.02100,218$341.09661
1618580580$341.00$341.05$340.85$341.0256,838$341.092736
1618580640$341.01$341.069$340.94$340.9688,266$341.089364
1618580700$340.97$340.97$340.52$340.59188,674$341.059286
1618580760$340.58$340.88$340.54$340.70128,844$341.040654
1618580820$340.6736$340.82$340.49$340.7288,638$341.0265
1618580880$340.74$340.95$340.74$340.827767,642$341.021979
1618580940$340.895$341.11$340.73$341.089980,861$341.018263
1618581000$341.11$341.15$340.73$340.83165,654$341.01415
1618581060$340.83$340.92$340.595$340.6563,420$341.008505
1618581120$340.68$340.845$340.54$340.54153,408$341.003292
1618581180$340.53$340.71$340.42$340.4843144,185$340.981931
1618581240$340.46$340.58$340.34$340.34120,774$340.963453
1618581300$340.35$340.42$340.15$340.23148,151$340.932892
1618581360$340.27$340.50$340.235$340.32120,109$340.913484
1618581420$340.36$340.37$340.17$340.1752,013$340.90424
1618581480$340.17$340.29$340.08$340.2278,540$340.888949
1618581540$340.22$340.42$340.22$340.3499,284$340.873805
1618581600$340.34$340.49$340.18$340.22121,007$340.857014
1618581660$340.20$340.44$340.14$340.4087,839$340.844558
1618581720$340.39$340.59$340.3401$340.5396,503$340.83647
1618581780$340.53$340.71$340.47$340.7098,478$340.831222
1618581840$340.72$341.00$340.7101$340.97108,334$340.832299
1618581900$340.98$341.06$340.84$340.9618174,411$340.838422
1618581960$340.9628$341.05$340.90$341.03111,928$340.841924
1618582020$341.02$341.19$341.005$341.1998,692$340.848027
1618582080$341.20$341.42$341.19$341.4094,038$340.857636
1618582140$341.45$341.585$341.45$341.51583,256$340.869021
1618582200$341.52$341.66$341.46$341.4701105,318$340.883599
1618582260$341.47$341.70$341.47$341.59110,031$340.898864
1618582320$341.5806$341.696$341.56$341.5984,680$340.910813
1618582380$341.61$341.73$341.60$341.659981,921$340.922427
1618582440$341.63$341.645$341.48$341.5279,016$340.931736
1618582500$341.51$341.69$341.50$341.5757,443$340.938909
1618582560$341.58$341.60$341.38$341.43111,105$340.949345
1618582620$341.449$341.4814$341.36$341.41565,724$340.954885
1618582680$341.4099$341.561$341.4099$341.4550,850$340.959749
1618582740$341.48$341.87$341.48$341.87109,520$340.975015
1618582800$341.85$341.9799$341.81$341.84130,806$340.995252
1618582860$341.845$341.87$341.73$341.82103,887$341.009264
1618582920$341.82$341.85$341.74$341.7875,695$341.019012
1618582980$341.77$341.80$341.5805$341.64116,474$341.031434
1618583040$341.62$341.67$341.42$341.4692,087$341.038925
1618583100$341.49$341.62$341.41$341.5947,877$341.04267
1618583160$341.58$341.60$341.49$341.6046,838$341.046341
1618583220$341.59$341.65$341.55$341.5543,367$341.050129
1618583280$341.5599$341.58$341.39$341.420180,062$341.055232
1618583340$341.45$341.50$341.13$341.17100,298$341.059245
1618583400$341.165$341.61802$341.05$341.1698,848$341.060817
1618583460$341.19$341.39$341.19$341.3653,784$341.062975
1618583520$341.3599$341.40$341.14$341.1643,009$341.064322
1618583580$341.14$341.149$340.94$341.1381,079$341.064073
1618583640$341.13$341.18$340.9101$341.0370,479$341.063551
1618583700$341.03$341.11$340.94$341.0348,864$341.063266
1618583760$341.02$341.02$340.85$340.9864,514$341.062164
1618583820$340.95$341.08$340.84$341.0069,859$341.061253
1618583880$341.01$341.06$340.84$340.9358,249$341.060243
1618583940$340.96$340.97$340.80$340.929958,856$341.058782
1618584000$340.95$341.081$340.90$340.9057,792$341.058313
1618584060$340.915$341.045$340.7389$340.9374,900$341.056498
1618584120$340.91$341.0799$340.85$341.0247,494$341.05582
1618584180$341.02$341.16$341.00$341.0845,150$341.056012
1618584240$341.13$341.21$341.05$341.1452,795$341.056514
1618584300$341.11$341.24$340.95$341.2265,447$341.056788
1618584360$341.20$341.33$341.19$341.2748,515$341.058038
1618584420$341.265$341.41$341.265$341.3856,459$341.060206
1618584480$341.42$341.555$341.40$341.5271,858$341.064047
1618584540$341.52$341.63$341.49$341.5955,596$341.067622
1618584600$341.5501$341.63$341.53$341.5835,422$341.069926
1618584660$341.56$341.5693$341.45$341.50546,714$341.072513
1618584720$341.51$341.56$341.43$341.45535,201$341.074427
1618584780$341.48$341.53$341.42$341.5315,109$341.075205
1618584840$341.53$341.61$341.5001$341.6122,297$341.07653
1618584900$341.62$341.66$341.54$341.6032,656$341.078718
1618584960$341.5914$341.63$341.4599$341.5638,632$341.080911
1618585020$341.57$341.59$341.47$341.4829,948$341.0826
1618585080$341.49$341.50$341.38$341.4331,192$341.084016
1618585140$341.45$341.47$341.305$341.3179,591$341.087007
1618585200$341.30$341.46$341.10$341.1269,980$341.088686
1618585260$341.13$341.18$340.935$340.93546,281$341.088691
1618585320$340.97$341.005$340.88$341.00545,456$341.087827
1618585380$341.01$341.045$340.91$340.9930,195$341.087417
1618585440$340.99$341.09$340.8701$341.0933,210$341.086998
1618585500$341.09$341.205$341.07$341.1539,031$341.087316
1618585560$341.16$341.2301$341.09$341.230166,868$341.087993
1618585620$341.24$341.40$341.24$341.4053,080$341.089435
1618585680$341.40$341.65$341.40$341.6198,443$341.094979
1618585740$341.61$341.66$341.47$341.4951,755$341.097645
1618585800$341.48$341.52$341.37$341.4942,976$341.099387
1618585860$341.51$341.56$341.469$341.5125,672$341.100592
1618585920$341.5101$341.58$341.49$341.5734,052$341.102265
1618585980$341.57$341.64$341.5101$341.538226,027$341.103676
1618586040$341.535$341.535$341.20$341.2378,132$341.105715
1618586100$341.24$341.28$340.975$341.1701137,177$341.105423
1618586160$341.1721$341.46$341.14$341.442550,587$341.106573
1618586220$341.45$341.54$341.44$341.4636,902$341.108161
1618586280$341.45$341.54$341.32$341.4143,625$341.109686
1618586340$341.42$341.50$341.36$341.3935,861$341.11097
1618586400$341.39$341.49$341.3701$341.4627,677$341.111895
1618586460$341.45$341.57$341.39$341.5324,470$341.112819
1618586520$341.535$341.60$341.50$341.5326,963$341.114125
1618586580$341.51$341.53$341.42$341.4821,792$341.115006
1618586640$341.49$341.509$341.40$341.4748,385$341.116725
1618586700$341.47$341.56$341.18$341.1861,973$341.118887
1618586760$341.18$341.265$341.0598$341.24107,890$341.119395
1618586820$341.24$341.32$341.085$341.1244,271$341.119908
1618586880$341.13$341.185$341.001$341.0563,878$341.119558
1618586940$341.04$341.05$340.94$341.0252,697$341.118775
1618587000$341.03$341.18$341.03$341.1368,663$341.11863
1618587060$341.13$341.21$341.08$341.1340,005$341.11869
1618587120$341.125$341.22$341.05$341.0632,411$341.118762
1618587180$341.05$341.23$341.05$341.1552,243$341.118973
1618587240$341.1301$341.2007$341.105$341.1326,424$341.119063
1618587300$341.12$341.16$341.07$341.1441,407$341.119046
1618587360$341.16$341.18$340.92$341.0047,460$341.118619
1618587420$341.00$341.235$340.99$341.1550,182$341.118718
1618587480$341.17$341.36$341.17$341.3329,422$341.119145
1618587540$341.34$341.38$341.27$341.2832,397$341.119901
1618587600$341.28$341.31$341.16$341.160937,824$341.120416
1618587660$341.13$341.21$341.05$341.1927,953$341.120406
1618587720$341.17$341.25$341.095$341.1016,887$341.120445
1618587780$341.09$341.13$340.96$341.0484,093$341.119785
1618587840$341.06$341.165$341.045$341.0690,699$341.119843
1618587900$341.06$341.10$340.98$341.02532,272$341.119552
1618587960$341.01$341.145$340.975$341.0676,364$341.119207
1618588020$341.06$341.14$341.02$341.0717,903$341.119154
1618588080$341.06$341.19$341.05$341.1718,144$341.119208
1618588140$341.16$341.19$341.04$341.0541,703$341.119239
1618588200$341.03$341.105$341.0112$341.10523,775$341.119069
1618588260$341.11$341.128$341.05$341.0816,712$341.119023
1618588320$341.0818$341.09$340.96$341.0426,542$341.118745
1618588380$341.04$341.10$341.02$341.0916,607$341.118649
1618588440$341.11$341.23$341.11$341.200248,893$341.118947
1618588500$341.22$341.33$341.22$341.311540,893$341.119618
1618588560$341.31$341.31$341.2098$341.2324,970$341.119906
1618588620$341.22$341.31$341.1802$341.281846,270$341.120516
1618588680$341.29$341.38$341.2209$341.3431,950$341.121002
1618588740$341.3513$341.43$341.325$341.3824,546$341.12159
1618588800$341.42$341.55$341.42$341.5479,075$341.124095
1618588860$341.54$341.70$341.53$341.6569,791$341.127245
1618588920$341.6484$341.695$341.59$341.6242,080$341.129233
1618588980$341.63$341.65$341.47$341.5031,471$341.130467
1618589040$341.51$341.56$341.43$341.4322,705$341.131223
1618589100$341.43$341.45$341.315$341.3643,234$341.132149
1618589160$341.36$341.405$341.27$341.40537,009$341.1328
1618589220$341.382$341.55$341.38$341.5316,459$341.133321
1618589280$341.53$341.67$341.515$341.651825,665$341.134418
1618589340$341.66$341.7918$341.64$341.77543,682$341.136706
1618589400$341.78$341.7801$341.69$341.7439,218$341.138786
1618589460$341.73$341.76$341.62$341.6328,702$341.1402
1618589520$341.64$341.70$341.58$341.6951,567$341.142445
1618589580$341.69$341.78$341.69$341.7341,725$341.144649
1618589640$341.73$341.83$341.73$341.799972,539$341.148643
1618589700$341.79$341.87$341.73$341.7457,041$341.151906
1618589760$341.76$341.845$341.76$341.8337,306$341.153992
1618589820$341.85$341.90$341.79$341.8931,642$341.155864
1618589880$341.89$341.90$341.82$341.84124,365$341.157327
1618589940$341.84$341.8601$341.7725$341.821843,041$341.159775
1618590000$341.8213$341.885$341.75$341.8551,251$341.162651
1618590060$341.8582$341.89$341.83$341.8936,199$341.16481
1618590120$341.88$341.93$341.79$341.7937,695$341.167025
1618590180$341.79$341.91$341.779$341.8826,925$341.168536
1618590240$341.89$342.09$341.89$342.04125,538$341.177406
1618590300$342.04$342.0899$341.98$342.0245,444$341.180625
1618590360$342.001$342.03$341.9482$341.95132,960$341.182837
1618590420$341.95$342.01$341.92$341.99934,722$341.185045
1618590480$342.01$342.04$341.94$341.9627,567$341.186882
1618590540$341.935$341.97$341.93$341.940918,633$341.188052
1618590600$341.94$342.03$341.9301$342.0315,455$341.189055
1618590660$342.03$342.082$342.00$342.0217,619$341.190293
1618590720$342.03$342.05$341.79$341.8679,763$341.194835
1618590780$341.86$341.9099$341.80$341.8721,725$341.196013
1618590840$341.86$341.92$341.86$341.9118,502$341.19708
1618590900$341.92$341.94$341.88$341.9316,407$341.198035
1618590960$341.93$341.955$341.87$341.939126,977$341.19959
1618591020$341.94$341.99$341.88$341.88135,230$341.201677
1618591080$341.87$341.88$341.84$341.8617,785$341.202619
1618591140$341.86$341.95$341.84$341.9531,578$341.204379
1618591200$341.95$341.95$341.855$341.8828,217$341.20592
1618591260$341.86$341.90$341.83$341.89536,611$341.207875
1618591320$341.90$342.01$341.88$341.9940,559$341.210276
1618591380$341.9999$342.025$341.945$342.0141,855$341.21285
1618591440$341.98$342.075$341.97$342.0726,113$341.214525
1618591500$342.07$342.12$341.97$341.9952,744$341.218045
1618591560$341.99$342.06$341.99$342.0553,557$341.221487
1618591620$342.0918$342.10$341.9401$341.940127,777$341.223162
1618591680$341.96$342.04$341.94$342.0138,816$341.225487
1618591740$342.02$342.059$341.97$342.020333,057$341.227554
1618591800$342.0203$342.0203$341.865$341.8837,030$341.229587
1618591860$341.87$341.9196$341.72$341.7358,333$341.232282
1618591920$341.72$341.73$341.64$341.7152,273$341.234119
1618591980$341.72$341.80$341.71$341.77521,030$341.234954
1618592040$341.75$341.77$341.715$341.741649,982$341.236917
1618592100$341.74$341.755$341.70$341.7536,486$341.238294
1618592160$341.75$341.84$341.75$341.7948,389$341.240311
1618592220$341.78$341.78$341.67$341.7146,373$341.241999
1618592280$341.72$341.80$341.72$341.8018,470$341.242737
1618592340$341.805$341.84$341.775$341.78525,269$341.243797
1618592400$341.795$341.81$341.70$341.740121,407$341.244658
1618592460$341.75$341.825$341.71$341.8259,166$341.245013
1618592520$341.80$341.90$341.80$341.87535,361$341.246647
1618592580$341.88$341.935$341.83$341.8329,211$341.248093
1618592640$341.845$341.855$341.775$341.8231,793$341.24944
1618592700$341.83$341.85$341.725$341.821830,502$341.250691
1618592760$341.84$341.90$341.84$341.8522,375$341.251737
1618592820$341.82$341.94$341.8099$341.9319,652$341.252626
1618592880$341.935$341.96$341.83$341.8323,613$341.253762
1618592940$341.83$341.845$341.78$341.8341,555$341.255511
1618593000$341.83$341.86$341.76$341.7641,887$341.257224
1618593060$341.75$341.77$341.70$341.7031,765$341.258366
1618593120$341.709$341.76$341.60$341.6137,116$341.259488
1618593180$341.61$341.6999$341.58$341.6843,338$341.260639
1618593240$341.67$341.67$341.51$341.5435,882$341.261448
1618593300$341.545$341.615$341.50$341.5828,285$341.26206
1618593360$341.59$341.67$341.58$341.599923,409$341.262658
1618593420$341.60$341.66$341.58$341.6028,878$341.263417
1618593480$341.617$341.635$341.58$341.621720,708$341.263935
1618593540$341.629$341.679$341.629$341.6527,116$341.264705
1618593600$341.6409$341.68$341.59$341.6421,585$341.265286
1618593660$341.64$341.64$341.52$341.5727,376$341.265893
1618593720$341.55$341.55$341.44$341.5440,110$341.266543
1618593780$341.545$341.555$341.46$341.4718,948$341.266856
1618593840$341.4699$341.49$341.41$341.4620,359$341.267136
1618593900$341.46$341.52$341.41$341.509939,648$341.267699
1618593960$341.49$341.53$341.44$341.47114,643$341.269453
1618594020$341.47$341.55$341.47$341.5442,695$341.270212
1618594080$341.54$341.555$341.4701$341.5450,399$341.271046
1618594140$341.55$341.56$341.46$341.4620,918$341.271419
1618594200$341.46$341.55$341.46$341.5123,409$341.271797
1618594260$341.50$341.50$341.42$341.4425,797$341.272124
1618594320$341.45$341.49$341.42$341.47327,848$341.272483
1618594380$341.45$341.48$341.391$341.4128,998$341.272801
1618594440$341.41$341.43$341.37$341.39328,897$341.273069
1618594500$341.40$341.44$341.35$341.4238,183$341.273379
1618594560$341.42$341.48$341.38$341.4830,411$341.273699
1618594620$341.475$341.475$341.41$341.4531,945$341.274064
1618594680$341.47$341.5005$341.42$341.5024,164$341.274377
1618594740$341.49$341.54$341.46$341.4729,015$341.274837
1618594800$341.47$341.50$341.38$341.3933,707$341.275229
1618594860$341.381$341.45$341.34$341.4424,449$341.275451
1618594920$341.41$341.44$341.34$341.4326,347$341.275676
1618594980$341.42$341.51$341.42$341.5116,174$341.275877
1618595040$341.50$341.52$341.47$341.5214,323$341.276092
1618595100$341.52$341.6782$341.52$341.6553,122$341.277335
1618595160$341.645$341.67$341.56$341.5936,746$341.278184
1618595220$341.58$341.59$341.48$341.4821,548$341.278577
1618595280$341.47$341.48$341.37$341.3758,006$341.279144
1618595340$341.361$341.45$341.34$341.4347,065$341.279532
1618595400$341.42$341.46$341.39$341.39133,641$341.279837
1618595460$341.39$341.39$341.33$341.3839,953$341.280025
1618595520$341.35$341.38$341.31$341.37576,199$341.280361
1618595580$341.365$341.375$341.22$341.2543,060$341.280454
1618595640$341.24$341.285$341.20$341.28544,937$341.280308
1618595700$341.2695$341.29$341.23$341.27534,885$341.28027
1618595760$341.2775$341.31$341.26$341.2719,007$341.280265
1618595820$341.26$341.27$341.205$341.2436,969$341.280162
1618595880$341.23$341.26$341.21$341.2439,331$341.28002
1618595940$341.23$341.23$341.20$341.2040,197$341.279835
1618596000$341.20$341.38$341.14$341.37588,189$341.279577
1618596060$341.39$341.50$341.38$341.4742,781$341.280082
1618596120$341.4599$341.54$341.42$341.5327,829$341.280429
1618596180$341.54$341.6565$341.54$341.6354,125$341.281569
1618596240$341.6171$341.67$341.59$341.6746,537$341.282613
1618596300$341.662$341.78$341.64$341.7765,657$341.284512
1618596360$341.7665$341.78$341.71$341.730939,636$341.285701
1618596420$341.73$341.76$341.63$341.7292,445$341.288148
1618596480$341.72$341.73$341.68$341.7319,127$341.28866
1618596540$341.735$341.7387$341.67$341.7025,153$341.289318
1618596600$341.69$341.79$341.655$341.7771,014$341.291237
1618596660$341.76$341.76$341.6941$341.7139,999$341.29233
1618596720$341.72$341.84$341.72$341.770583,129$341.294931
1618596780$341.76$341.76$341.68$341.7545,865$341.296178
1618596840$341.745$341.749$341.67$341.6712,192$341.296496
1618596900$341.69$341.7701$341.69$341.730120,628$341.297067
1618596960$341.74$341.745$341.71$341.7415,289$341.29748
1618597020$341.73$341.73$341.59$341.6340,286$341.298387
1618597080$341.62$341.64$341.55$341.5732,371$341.298991
1618597140$341.56$341.65$341.56$341.5934,736$341.299658
1618597200$341.58$341.6201$341.57$341.6124,976$341.300121
1618597260$341.62$341.63$341.49$341.511823,763$341.300474
1618597320$341.51$341.53$341.47$341.4923,344$341.300755
1618597380$341.49$341.65$341.47$341.6249,593$341.301504
1618597440$341.63$341.75$341.63$341.69533,995$341.30234
1618597500$341.6903$341.70$341.63$341.66523,175$341.302865
1618597560$341.65$341.77$341.65$341.7647,622$341.304039
1618597620$341.755$341.80$341.70$341.7024,504$341.304715
1618597680$341.7095$341.71$341.64$341.6825,371$341.30529
1618597740$341.68$341.769$341.6742$341.7518,826$341.305767
1618597800$341.76$341.89$341.76$341.8858,717$341.307601
1618597860$341.89$341.90$341.84$341.88535,868$341.308822
1618597920$341.89$341.915$341.8503$341.9122,999$341.309633
1618597980$341.89$341.91$341.83$341.86537,412$341.310927
1618598040$341.86$341.87$341.84$341.8631,614$341.311963
1618598100$341.854$341.89$341.83$341.83736,346$341.313153
1618598160$341.82$341.82$341.7599$341.7726,541$341.313899
1618598220$341.77$341.785$341.755$341.7632,605$341.314801
1618598280$341.76$341.79$341.74$341.7631,810$341.315659
1618598340$341.75$341.84$341.75$341.791870,409$341.317645
1618598400$341.80$341.87$341.79$341.8331,409$341.318617
1618598460$341.83$341.84$341.79$341.820116,902$341.319116
1618598520$341.83$341.88$341.83$341.848429,635$341.320078
1618598580$341.83$341.94$341.82$341.9299145,008$341.324975
1618598640$341.93$341.94$341.85$341.85529,047$341.325971
1618598700$341.86$341.885$341.75$341.8852,107$341.327394
1618598760$341.88$342.02$341.88$341.9745,256$341.329094
1618598820$341.96$341.96$341.92$341.958226,142$341.330032
1618598880$341.95$341.96$341.90$341.9016,205$341.33059
1618598940$341.90$341.98$341.88$341.9628,850$341.33161
1618599000$341.97$341.97$341.90$341.9328,760$341.332622
1618599060$341.94$341.99$341.88$341.97946,163$341.334253
1618599120$341.98$342.03$341.94$341.98551,791$341.336228
1618599180$341.98$341.98$341.93$341.9418,855$341.336902
1618599240$341.93$341.9701$341.91$341.9516,481$341.33748
1618599300$341.9501$341.98$341.925$341.9323,428$341.338308
1618599360$341.93$341.93$341.86$341.87545,405$341.339768
1618599420$341.87$341.925$341.845$341.8825,164$341.340547
1618599480$341.87$341.905$341.86$341.8812,692$341.340937
1618599540$341.88$341.97$341.87$341.9756,466$341.342854
1618599600$341.97$342.04$341.94$342.0160,279$341.345117
1618599660$342.01$342.10$341.97$342.0286,843$341.348545
1618599720$342.015$342.0599$341.99$342.0228,419$341.349654
1618599780$342.01$342.04$341.89$341.8934,427$341.35084
1618599840$341.89$341.93$341.82$341.83530,952$341.351739
1618599900$341.85$341.88$341.75$341.7830,880$341.352539
1618599960$341.79$341.8418$341.76$341.7627,817$341.353233
1618600020$341.77$341.845$341.76$341.8013,957$341.353587
1618600080$341.80$341.83$341.75$341.8017,922$341.35402
1618600140$341.81$341.82$341.75$341.790130,873$341.354764
1618600200$341.795$341.84$341.71$341.7334,848$341.355617
1618600260$341.75$341.751$341.69$341.7547,343$341.356581
1618600320$341.74$341.80$341.74$341.7738,556$341.35745
1618600380$341.76$341.86$341.75$341.8241,685$341.358528
1618600440$341.825$341.90$341.82$341.8852,035$341.359997
1618600500$341.89$341.91$341.8301$341.8931,944$341.360897
1618600560$341.875$341.94$341.86$341.9328,142$341.361723
1618600620$341.93$341.99$341.90$341.9534,976$341.362854
1618600680$341.97$341.98$341.87$341.88341,506$341.364115
1618600740$341.89$341.96$341.85$341.9543,721$341.36544
1618600800$341.95$341.99$341.86$341.8740,435$341.366687
1618600860$341.8624$341.92$341.855$341.8827,400$341.367466
1618600920$341.88$341.95$341.88$341.9543,399$341.368775
1618600980$341.95$342.04$341.87$342.0056,311$341.370555
1618601040$342.01$342.02$341.90$341.9950,090$341.372152
1618601100$341.9803$342.035$341.95$341.96531,674$341.373223
1618601160$341.96$341.98$341.83$341.8334,799$341.374206
1618601220$341.81$341.91$341.79$341.90534,942$341.375074
1618601280$341.92$341.985$341.91$341.931840,980$341.376365
1618601340$341.93$341.965$341.88$341.9321,419$341.376989
1618601400$341.95$341.97$341.85$341.9435,167$341.377974
1618601460$341.93$341.94$341.85$341.86536,300$341.378969
1618601520$341.86$341.90$341.81$341.8941,517$341.380038
1618601580$341.89$341.91$341.81$341.8635,630$341.380924
1618601640$341.85$341.915$341.8201$341.8767,902$341.382724
1618601700$341.86$341.91$341.84$341.8832,298$341.38357
1618601760$341.895$341.99$341.8509$341.94544,314$341.384844
1618601820$341.95$342.02$341.925$341.9792,195$341.387766
1618601880$341.96$342.06$341.92$342.02111,358$341.391343
1618601940$342.015$342.06$342.00$342.0659,715$341.393333
1618602000$342.07$342.18$342.07$342.18114,840$341.397826
1618602060$342.18$342.18$341.99$342.00118,785$341.402129
1618602120$341.99$342.00$341.94$341.9992,724$341.404827
1618602180$342.00$342.07$341.98$342.0466,639$341.406958
1618602240$342.04$342.085$341.97$342.0169,885$341.409132
1618602300$342.015$342.02$341.86$341.8988,215$341.411417
1618602360$341.89$341.90$341.7425$341.8561111,262$341.413757
1618602420$341.8537$341.88$341.80$341.8082100,128$341.415828
1618602480$341.8082$341.845$341.76$341.8494,442$341.417711
1618602540$341.84$341.98$341.83$341.87152,277$341.421401
1618602600$341.87$342.23$341.87$342.0501321,222$341.432076
1618602660$342.05$342.09$341.90$341.9682,662$341.434252
1618602720$341.97$342.005$341.90$341.9380,820$341.436273
1618602780$341.92$341.98$341.85$341.8861,409$341.437714
1618602840$341.89$342.07$341.8401$342.03119,813$341.4407
1618602900$342.03$342.10$341.90$341.9121104,022$341.443361
1618602960$341.92$341.98$341.83$341.88163,985$341.446842
1618603020$341.875$342.03$341.86$342.02192,038$341.451365
1618603080$342.025$342.095$341.9699$342.08265,368$341.458667
1618603140$342.08$342.085$341.84$341.99894,888$341.479167
1618603200$341.97$342.01$341.97$342.01173,252$341.484419
1618603260$341.95$342.15$341.91$341.931,243,594$341.502072
1618603320$341.93$342.15$341.88$341.90165,474$341.504693
1618603380$341.89$341.95$341.8441$341.844159,150$341.505236
1618603440$341.91$341.96$341.90$341.9442,302$341.505701
1618603500$341.94$341.94$341.90$341.918,626$341.505795
1618603560$341.90$342.0155$341.87$341.8931,474$341.506211
1618603620$341.87$341.90$341.86$341.8614,706$341.506359
1618603680$341.87$342.0112$341.81$341.8134,845$341.506727
1618603740$341.83$341.86$341.81$341.850429,013$341.506976
1618603800$341.86$341.87$341.86$341.8621,341$341.507176
1618603860$341.87$342.005$341.86$341.87316,423$341.51173
1618603920$341.86$341.87$341.82$341.8210,715$341.483245
1618603980$341.81$341.81$341.56$341.616,489$341.483273
1618604040$341.63$341.74$341.61$341.6914,247$341.483565
1618604100$341.74$341.88$341.74$341.8017,600$341.483718
1618604160$341.80$341.98$341.75$341.758,371$341.483807
1618604220$341.80$341.80$341.76$341.761,105$341.483817
1618604280$341.75$341.78$341.75$341.775,499$341.483856
1618604400$341.79$341.79$341.79$341.79500$341.48386
1618604460$341.79$341.79$341.77$341.771,520$341.483874
1618604520$341.77$341.79$341.77$341.783,613$341.483903
1618604580$341.76$341.80$341.76$341.771531$341.483907
1618604640$341.80$341.80$341.76$341.76700$341.483915
1618604760$341.80$341.84$341.80$341.844,180$341.483957
1618604820$341.84$341.84$341.84$341.841,820$341.48323
1618604880$341.84$341.88$341.84$341.842,202$341.483254
1618604940$341.85$341.85$341.83$341.831,875$341.483273
1618605000$341.75$341.84$341.70$341.7818,353$341.483418
1618605060$341.77$341.80$341.77$341.801,800$341.483433
1618605240$341.84$341.84$341.80$341.805,317$341.483479
1618605300$341.81$341.84$341.81$341.84600$341.483486
1618605360$341.85$341.85$341.85$341.85998$341.483495
1618605540$341.80$341.80$341.80$341.801,042$341.483505
1618605600$341.79$341.79$341.74$341.753,201$341.483529
1618605660$341.73$341.73$341.73$341.73187$341.48353
1618605720$341.80$341.80$341.80$341.80975$341.483231
1618605780$341.82$341.82$341.82$341.82800$341.483238
1618605840$341.79$341.79$341.78$341.78957$341.483246
1618605900$341.77$341.77$341.77$341.77400$341.483249
1618605960$341.81$341.81$341.81$341.81300$341.483251
1618606020$341.8004$341.82$341.8004$341.82600$341.483258
1618606140$341.83$341.87$341.83$341.877,487$341.483329
1618606200$341.87$341.88$341.85$341.865,488$341.483384
1618606260$341.85$341.86$341.85$341.861,600$341.4834
1618606320$341.84$341.84$341.84$341.84900$341.483408
1618606380$341.83$341.86$341.83$341.855,952$341.483466
1618606440$341.84$341.84$341.83$341.841,314$341.483478
1618606500$341.82$341.82$341.82$341.821,480$341.483492
1618606560$341.81$341.81$341.81$341.81200$341.483494
1618606620$341.839$341.88$341.82$341.881,100$341.483233
1618606680$341.90$341.90$341.87$341.871,038$341.483245
1618606740$341.89$341.89$341.82$341.821,000$341.483255
1618606800$341.81$341.81$341.81$341.81300$341.483258
1618607160$341.88$341.90$341.81$341.812,915$341.483291
1618607220$342.01$342.01$342.01$342.0191,498$341.484526
1618607340$341.86$341.86$341.86$341.86200$341.484528
1618607460$341.88$341.88$341.88$341.88900$341.484537
1618607580$341.87$341.87$341.86$341.86200$341.483228
1618607640$341.93$342.01$341.93$342.01262,007$341.486736
1618607700$341.93$341.93$341.93$341.933,600$341.486778
1618607760$341.97$341.97$341.97$341.97100$341.486779
1618607820$341.93$341.93$341.93$341.93100$341.48678
1618608060$342.01$342.01$342.01$342.01380,000$341.491793
1618608180$341.93$341.93$341.93$341.93100$341.491795
1618608360$341.93$341.93$341.93$341.931,100$341.491808
1618608660$341.93$341.93$341.93$341.932,005$341.483248
1618609020$341.86$341.86$341.86$341.861,360$341.483262
1618609140$341.85$341.85$341.85$341.85700$341.483269
1618609380$341.85$341.85$341.85$341.85150$341.483224
1618609440$341.85$341.85$341.85$341.85140$341.483226
1618609500$341.81$341.85$341.81$341.85270$341.483228
1618609620$341.85$341.85$341.85$341.85136$341.48323
1618609680$341.85$341.85$341.85$341.85864$341.483238
1618609740$341.90$341.90$341.90$341.90500$341.483243
1618610040$341.85$341.85$341.85$341.85997$341.483253
1618610460$341.88$341.88$341.88$341.88200$341.483227
1618610580$341.88$341.88$341.88$341.88100$341.483228
1618610640$341.88$341.88$341.88$341.88220$341.48323
1618610700$341.85$341.85$341.85$341.85100$341.483231
1618610880$341.88$341.88$341.88$341.881,037$341.483243
1618611000$341.93$341.93$341.93$341.93414$341.48325
1618611240$341.96$341.96$341.96$341.96671$341.483232
1618611780$341.90$341.90$341.90$341.90934$341.483244
1618611840$342.01$342.01$342.01$342.01414$341.48325
1618612080$342.01$342.01$342.01$342.01200,000$341.485864
1618612500$342.01$342.01$341.85$341.8550,182$341.486532
1618612680$341.85$341.85$341.85$341.85300$341.486536
1618612800$341.85$341.85$341.85$341.85500$341.48654
1618613580$341.86$341.86$341.86$341.86500$341.483247
1618614540$341.91$341.91$341.86$341.86300$341.48323
1618614660$341.90$341.90$341.90$341.90100$341.483232
1618614900$341.90$341.90$341.90$341.90400$341.483228
1618615020$341.90$341.90$341.90$341.90500$341.483234
1618615080$341.90$341.90$341.90$341.90100$341.483235
1618615140$341.88$341.88$341.88$341.88280$341.483238
1618615200$341.86$341.86$341.86$341.86185$341.48324
1618615260$341.88$341.88$341.88$341.881,499$341.483255
1618615440$341.88$341.88$341.88$341.88300$341.483263
1618615560$341.88$341.88$341.88$341.88300$341.483266
1618615620$341.86$341.86$341.85$341.85500$341.483227
1618615740$341.83$341.83$341.83$341.83300$341.48323
1618615920$341.87$341.88$341.87$341.88600$341.483238
1618615980$341.88$341.88$341.88$341.88875$341.483248
1618616040$341.88$341.88$341.88$341.88500$341.483253
1618616100$341.88$341.88$341.88$341.88720$341.48326
1618616160$341.88$341.88$341.8799$341.8799723$341.483268
1618616400$341.88$341.88$341.88$341.88100$341.483271
1618616700$341.88$341.88$341.88$341.88200$341.483226
1618616940$341.87$341.87$341.87$341.871,000$341.483236
1618617000$341.83$341.83$341.83$341.83300$341.483238
1618617120$341.85$341.87$341.85$341.87205$341.483241
1618617180$341.85$341.87$341.85$341.87838$341.48326
1618617240$341.88$341.88$341.87$341.882,095$341.483282
1618617300$341.85$341.85$341.85$341.85200$341.483284
1618617360$341.85$341.85$341.85$341.85567$341.483289
1618617480$341.84$341.84$341.84$341.84100$341.483226
1618617540$341.74$341.74$341.74$341.74400$341.483229