QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 20, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618908840$339.12$339.12$339.12$339.12200$339.151241
1618908900$338.92$338.92$338.92$338.92450$339.009914
1618908960$338.92$338.92$338.91$338.912,299$338.936872
1618909320$339.01$339.01$339.01$339.01150$338.941421
1618909380$339.05$339.08$339.05$339.07700$338.963903
1618909440$339.09$339.09$339.09$339.091,000$338.987839
1618909560$338.97$338.97$338.97$338.971,500$338.984012
1618909680$338.94$338.95$338.94$338.95620$338.980467
1618909860$339.05$339.08$339.04$339.08800$338.987632
1618909920$339.10$339.11$339.10$339.11200$338.990357
1618910100$339.11$339.11$339.04$339.041,499$339.001134
1618910220$339.00$339.04$339.00$339.041,700$339.003172
1618910280$338.94$338.94$338.94$338.94300$339.001474
1618910460$339.03$339.03$339.01$339.01400$339.001998
1618910520$339.01$339.01$339.01$339.01300$339.002188
1618910580$338.96$338.96$338.96$338.96100$339.000763
1618910640$338.86$338.86$338.76$338.803,118$338.962361
1618910700$338.62$338.62$338.47$338.472,650$338.905555
1618910760$338.60$338.60$338.55$338.55650$338.894118
1618910820$338.56$338.56$338.52$338.521,059$338.875287
1618910880$338.53$338.53$338.48$338.481,900$338.843415
1618910940$338.47$338.49$338.41$338.486,300$338.756645
1618911000$338.48$338.48$338.28$338.282,660$338.725295
1618911120$338.13$338.22$338.13$338.221,000$338.705112
1618911180$338.29$338.29$338.29$338.291,000$338.693005
1618911240$338.26$338.26$338.00$338.08800$338.671226
1618911300$338.04$338.04$337.92$337.92600$338.657355
1618911360$337.93$338.01$337.91$338.015,900$338.557139
1618911420$337.94$337.95$337.91$337.912,000$338.52851
1618911480$337.88$337.94$337.88$337.91500$338.521623
1618911540$337.91$337.94$337.91$337.94900$338.509429
1618911600$337.93$337.99$337.93$337.99650$338.502044
1618911660$337.93$337.93$337.93$337.93100$338.500738
1618911780$337.65$337.73$337.58$337.713,364$338.436077
1618911840$337.76$337.86$337.75$337.751,800$338.41199
1618911900$337.75$337.75$337.60$337.601,100$338.389057
1618911960$337.30$337.37$337.30$337.371,000$338.369818
1618912020$337.37$337.37$337.31$337.312,106$338.328723
1618912080$337.21$337.49$337.20$337.429,625$338.192384
1618912140$337.46$337.49$337.46$337.472,300$338.168361
1618912200$337.45$337.53$337.44$337.53900$338.159088
1618912260$337.63$337.63$337.58$337.594,424$338.124076
1618912320$337.64$337.64$337.55$337.583,350$338.100984
1618912380$337.50$337.50$337.50$337.50150$338.099586
1618912440$337.60$337.61$337.50$337.542,495$338.082804
1618912500$337.52$337.54$337.44$337.542,000$338.068952
1618912560$337.31$337.35$337.30$337.315,700$338.018824
1618912620$337.31$337.32$337.25$337.293,000$337.994459
1618912680$337.28$337.28$337.11$337.112,600$337.972902
1618912740$337.34$337.34$337.34$337.34500$337.96946
1618912800$337.52$337.57$337.52$337.554,600$337.949528
1618912860$337.55$337.55$337.31$337.44700$337.945387
1618912920$337.45$337.62$337.45$337.62505$337.942868
1618912980$337.58$337.58$337.57$337.57532$337.940812
1618913040$337.56$337.58$337.56$337.58203$337.939967
1618913100$337.50$337.50$337.50$337.50495$337.937639
1618913220$337.33$337.33$337.33$337.33500$337.933468
1618913280$337.30$337.38$337.30$337.381,130$337.926747
1618913340$337.34$337.43$337.34$337.431,300$337.919714
1618913400$337.39$337.46$337.39$337.46547$337.917203
1618913640$337.41$337.41$337.39$337.39600$337.912392
1618913700$337.37$337.38$337.37$337.38443$337.909943
1618913820$337.34$337.36$337.22$337.36900$337.904605
1618913940$337.40$337.40$337.40$337.40500$337.902178
1618914000$337.37$337.39$337.30$337.301,800$337.893218
1618914060$337.40$337.40$337.40$337.401,900$337.884528
1618914240$337.30$337.30$337.30$337.30100$337.883624
1618914420$337.32$337.32$337.32$337.32100$337.883118
1618914480$337.46$337.47$337.42$337.476,599$337.859382
1618914540$337.49$337.51$337.46$337.471,300$337.855528
1618914600$337.50$337.63$337.50$337.632,700$337.847801
1618914660$337.65$337.69$337.65$337.69400$337.847209
1618914720$337.73$337.73$337.72$337.721,000$337.846251
1618914780$337.65$337.67$337.65$337.674,000$337.840615
1618914840$337.69$337.69$337.69$337.69500$337.840039
1618914900$337.66$337.66$337.66$337.661,700$337.837726
1618914960$337.64$337.64$337.64$337.64280$337.837307
1618915020$337.69$337.72$337.69$337.72298$337.836998
1618915080$337.79$337.79$337.79$337.79100$337.836904
1618915140$337.71$337.71$337.65$337.651,300$337.835447
1618915260$337.65$337.65$337.65$337.65175$337.835122
1618915380$337.43$337.43$337.16$337.162,800$337.821123
1618915440$337.05$337.05$336.74$336.915,658$337.784417
1618915500$337.05$337.05$337.04$337.04200$337.783294
1618915560$337.05$337.16$337.05$337.161,300$337.776942
1618915620$337.13$337.19$337.13$337.191,300$337.771072
1618915680$337.22$337.22$337.22$337.22100$337.770463
1618915740$337.21$337.21$337.21$337.21300$337.769329
1618915800$337.32$337.33$337.32$337.331,700$337.764175
1618915980$337.20$337.20$337.20$337.20500$337.761845
1618916040$337.34$337.51$337.34$337.512,700$337.756498
1618916100$337.61$337.70$337.61$337.7026,230$337.740199
1618916160$337.67$337.71$337.65$337.713,200$337.738883
1618916220$337.65$337.71$337.64$337.7118,502$337.732513
1618916280$337.72$337.75$337.67$337.672,850$337.732183
1618916340$337.67$337.68$337.64$337.646,318$337.730161
1618916400$337.64$337.71$337.51$337.618,232$337.725555
1618916460$337.65$337.65$337.65$337.65100$337.725462
1618916520$337.62$337.65$337.62$337.621,080$337.724991
1618916580$337.53$337.53$337.45$337.522,700$337.722181
1618916640$337.52$337.52$337.39$337.401,716$337.719781
1618916700$337.35$337.43$337.35$337.431,050$337.718269
1618916760$337.47$337.47$337.38$337.38770$337.717145
1618916820$337.46$337.57$337.46$337.572,200$337.715561
1618916880$337.59$337.61$337.57$337.571,498$337.714662
1618916940$337.59$337.59$337.57$337.57700$337.714217
1618917000$337.57$337.57$337.46$337.472,500$337.711676
1618917060$337.62$337.64$337.62$337.64400$337.711443
1618917120$337.68$337.69$337.66$337.66626$337.711345
1618917180$337.69$337.69$337.64$337.64525$337.711223
1618917300$337.62$337.64$337.60$337.641,728$337.710397
1618917360$337.70$337.70$337.60$337.60618$337.710265
1618917420$337.55$337.55$337.45$337.45400$337.709796
1618917480$337.44$337.44$337.29$337.305,449$337.701184
1618917540$337.45$337.46$337.38$337.392,000$337.69873
1618917600$337.43$337.60$337.40$337.472,900$337.696441
1618917660$337.45$337.48$337.35$337.351,900$337.693983
1618917720$337.30$337.42$337.30$337.334,400$337.68777
1618917780$337.34$337.34$337.33$337.333,800$337.682596
1618917840$337.38$337.39$337.38$337.391,900$337.680333
1618917900$337.35$337.35$337.32$337.32500$337.679661
1618917960$337.44$337.44$337.44$337.44300$337.679364
1618918020$337.32$337.33$337.32$337.32600$337.678513
1618918140$337.42$337.42$337.42$337.42150$337.678253
1618918200$337.33$337.48$337.30$337.481,300$337.676788
1618918260$337.42$337.42$337.42$337.421,210$337.67554
1618918320$337.50$337.51$337.48$337.481,050$337.674777
1618918380$337.49$337.60$337.49$337.602,010$337.673919
1618918440$337.62$337.64$337.62$337.64260$337.673856
1618918500$337.67$337.77$337.67$337.746,200$337.675303
1618918560$337.75$337.80$337.67$337.805,471$337.67577
1618918620$337.85$338.01$337.81$337.923,845$337.679642
1618918680$337.93$337.93$337.88$337.881,600$337.681212
1618918740$337.81$337.81$337.81$337.81100$337.681302
1618918800$337.81$337.81$337.80$337.80500$337.68154
1618918920$337.90$337.93$337.89$337.935,700$337.686284
1618918980$337.90$337.90$337.89$337.89600$337.686705
1618919040$337.88$337.88$337.87$337.872,000$337.687992
1618919100$337.95$337.95$337.93$337.931,400$337.689224
1618919160$337.93$337.93$337.88$337.88700$337.689786
1618919220$337.83$337.87$337.83$337.86549$337.690075
1618919340$337.92$337.94$337.92$337.92550$337.690636
1618919520$337.91$337.91$337.91$337.91159$337.690803
1618919580$337.78$337.81$337.78$337.81200$337.690923
1618919640$337.80$337.83$337.79$337.792,600$337.691936
1618919760$337.88$337.89$337.85$337.8510,934$337.698226
1618919820$337.84$337.86$337.84$337.86200$337.698351
1618919880$337.93$337.95$337.86$337.865,022$337.702148
1618919940$337.85$337.85$337.85$337.85100$337.702197
1618920000$337.86$338.04$337.0696$338.0022,135$337.704857
1618920060$339.19$339.19$338.005$338.0052,788$337.713222
1618920120$337.97$338.00$337.97$337.985,300$337.717355
1618920180$337.98$338.10$337.98$338.101,500$337.718584
1618920240$338.09$338.16$338.08$338.163,660$337.723011
1618920300$338.12$338.12$338.04$338.04900$337.724012
1618920360$338.03$338.06$337.98$338.054,224$337.72738
1618920420$338.01$338.02$338.01$338.023,000$337.729736
1618920480$338.10$338.13$338.10$338.111,437$337.731308
1618920540$338.10$338.12$338.09$338.122,799$337.734041
1618920600$338.1104$338.13$338.11$338.136,900$337.741209
1618920660$338.09$338.09$338.02$338.046,400$337.746895
1618920720$338.00$338.01$337.97$337.97900$337.747741
1618920780$338.06$338.09$338.06$338.091,310$337.748916
1618920840$338.09$338.09$338.09$338.09300$337.749202
1618920900$338.06$338.06$338.03$338.03800$337.749889
1618920960$338.00$338.00$338.00$338.00590$337.750275
1618921020$337.99$338.07$337.98$338.075,186$337.753916
1618921080$338.08$338.08$337.95$337.951,420$337.754967
1618921140$337.95$338.00$337.95$337.991,700$337.756088
1618921200$338.07$338.09$338.06$338.09800$337.756766
1618921260$338.00$338.00$338.00$338.001,092$337.757464
1618921320$337.90$337.90$337.90$337.90180$337.757715
1618921380$337.85$337.86$337.69$337.739,670$337.757897
1618921440$337.73$337.76$337.73$337.732,915$337.757727
1618921500$337.70$337.77$337.70$337.741,431$337.757667
1618921560$337.78$337.80$337.78$337.793,000$337.75792
1618921620$337.63$337.67$337.52$337.677,799$337.754609
1618921680$337.66$337.76$337.63$337.766,138$337.753616
1618921740$337.72$337.76$337.71$337.743,700$337.753511
1618921800$337.67$337.67$337.63$337.653,085$337.752763
1618921860$337.60$337.60$337.47$337.544,175$337.750375
1618921920$337.52$337.59$337.52$337.532,870$337.749165
1618921980$337.57$337.57$337.57$337.57100$337.749054
1618922040$337.58$337.58$337.58$337.58100$337.748999
1618922100$337.60$337.60$337.57$337.573,950$337.747505
1618922160$337.59$337.65$337.59$337.65600$337.747292
1618922220$337.65$337.71$337.65$337.712,999$337.746898
1618922280$337.70$337.70$337.70$337.703,000$337.746587
1618922340$337.70$337.71$337.67$337.672,278$337.746245
1618922400$337.77$337.84$337.77$337.823,940$337.746691
1618922460$337.86$337.86$337.79$337.831,493$337.746978
1618922520$337.83$337.85$337.83$337.85793$337.747134
1618922640$337.86$337.87$337.84$337.841,616$337.74756
1618922700$337.89$337.92$337.88$337.884,651$337.749148
1618922760$337.90$337.90$337.90$337.90100$337.749222
1618922820$337.95$337.95$337.91$337.911,600$337.749918
1618922880$337.90$337.90$337.87$337.87758$337.750307
1618922940$337.90$337.90$337.89$337.891,100$337.750652
1618923000$337.90$337.90$337.90$337.90499$337.750872
1618923060$337.89$337.89$337.76$337.767,000$337.751788
1618923120$337.74$337.74$337.74$337.74300$337.751786
1618923180$337.80$337.80$337.75$337.751,724$337.751925
1618923240$337.77$337.81$337.77$337.783,700$337.752306
1618923300$337.75$337.79$337.75$337.79654$337.752311
1618923360$337.80$337.82$337.80$337.811,400$337.752488
1618923420$337.78$337.78$337.72$337.733,170$337.752428
1618923480$337.71$337.76$337.71$337.756,713$337.75231
1618923540$337.69$337.69$337.62$337.694,178$337.751552
1618923600$337.70$337.76$337.69$337.695,000$337.751212
1618923660$337.68$337.68$337.67$337.67300$337.751118
1618923720$337.67$337.67$337.67$337.67100$337.751096
1618923780$337.73$337.74$337.73$337.731,693$337.751026
1618923840$337.75$337.89$337.75$337.893,406$337.751772
1618923900$337.87$337.94$337.85$337.94300$337.751898
1618923960$337.99$338.01$337.97$338.008,000$337.755887
1618924020$338.00$338.06$337.96$338.066,400$337.75912
1618924080$338.06$338.13$338.06$338.1212,209$337.766919
1618924140$338.05$338.06$338.05$338.06600$337.767408
1618924200$338.10$338.10$338.07$338.10300$337.767711
1618924260$338.10$338.15$338.09$338.092,118$337.769033
1618924320$338.08$338.08$338.005$338.075,579$337.771646
1618924380$338.02$338.05$338.02$338.051,263$337.772277
1618924440$338.02$338.02$338.00$338.00720$337.772635
1618924500$338.04$338.04$338.03$338.031,100$337.773369
1618924560$338.029$338.029$337.98$337.981,200$337.773847
1618924620$338.01$338.0805$338.01$338.081,990$337.774891
1618924680$338.15$338.15$338.14$338.142,382$337.776434
1618924740$338.17$338.17$338.16$338.16425$337.77689
1618924800$338.14$338.25$338.14$338.242,089$337.778603
1618924860$338.26$338.26$338.23$338.262,020$337.780497
1618924920$338.23$338.23$338.23$338.23592$337.781024
1618924980$338.23$338.26$338.23$338.251,946$337.782619
1618925040$338.26$338.26$338.22$338.22200$337.782869
1618925100$338.20$338.25$338.20$338.243,100$337.785442
1618925160$338.25$338.25$338.18$338.182,100$337.787057
1618925220$338.16$338.16$338.16$338.16200$337.787305
1618925280$338.15$338.26$338.15$338.2610,400$337.794298
1618925340$338.18$338.18$338.14$338.154,980$337.79749
1618925400$338.20$338.79$338.20$338.63262,955$338.408187
1618925460$338.66$338.74$338.49$338.69168,374$338.486119
1618925520$338.68$338.75$338.42$338.4988,052$338.508552
1618925580$338.49$338.50$338.042$338.14162,870$338.434276
1618925640$338.135$338.15$337.83$337.93149,218$338.349834
1618925700$337.91$338.13$337.65$337.98240,225$338.232668
1618925760$337.96$338.52$337.96$338.45167,895$338.228802
1618925820$338.46$338.77$338.44$338.65133,599$338.266426
1618925880$338.67$338.95$338.58$338.61121,942$338.307518
1618925940$338.62$338.69$338.43$338.53105,332$338.326373
1618926000$338.52$338.64$338.10$338.12146,960$338.331345
1618926060$338.09$338.32$337.94$338.17148,672$338.317417
1618926120$338.20$338.8697$338.20$338.60162,700$338.336994
1618926180$338.62$338.78$338.58$338.7499,853$338.353731
1618926240$338.72$338.86$338.59$338.6985,566$338.367844
1618926300$338.69$339.20$338.68$339.12129,338$338.403828
1618926360$339.12$339.23$339.02$339.11124,756$338.440271
1618926420$339.11$339.12$338.77$338.9492,236$338.458687
1618926480$338.94$339.08$338.8701$338.943178,722$338.474338
1618926540$338.94$339.12$338.94$339.0289,257$338.492712
1618926600$339.02$339.192$338.945$338.9601132,595$338.519964
1618926660$338.97$339.04$338.63$338.96133,930$338.534244
1618926720$338.97$339.27$338.93$339.24129,649$338.559865
1618926780$339.26$339.52$339.235$339.36154,528$338.597575
1618926840$339.37$339.44$339.26$339.2751,704$338.608942
1618926900$339.285$339.3373$338.98$339.0285,057$338.621765
1618926960$339.03$339.07$338.82$338.93585,679$338.629274
1618927020$338.98$339.15$338.96$339.0647,320$338.634981
1618927080$339.07$339.29$339.07$339.1771,884$338.646222
1618927140$339.17$339.2301$338.92$338.92170,861$338.654444
1618927200$338.92$339.14$338.80$338.9395,228$338.662801
1618927260$338.94$339.16$338.72$338.72106,840$338.670519
1618927320$338.73$338.86$338.60$338.7494,008$338.671698
1618927380$338.75$338.92$338.68$338.71116,655$338.675829
1618927440$338.7126$338.79$338.2204$338.23100,982$338.671146
1618927500$338.22$338.61$338.21$338.53113,185$338.665667
1618927560$338.50$338.67$338.42$338.4568,362$338.66404
1618927620$338.4518$338.64$338.36$338.6455,771$338.661472
1618927680$338.66$338.68$338.3998$338.5959,464$338.659567
1618927740$338.58$338.655$338.39$338.4358,504$338.657774
1618927800$338.42$338.60$338.18$338.57201,453$338.643899
1618927860$338.57$338.61$338.361$338.4757,254$338.64183
1618927920$338.46$338.67$338.27$338.6147,861$338.639957
1618927980$338.63$338.6828$338.38$338.4553,764$338.638735
1618928040$338.45$338.45$337.98$338.0998,150$338.630171
1618928100$338.08$338.30$337.92$338.1179,797$338.621832
1618928160$338.12$338.25$338.06$338.1866,048$338.615831
1618928220$338.17$338.52$338.02$338.495166,798$338.602825
1618928280$338.56$338.72$338.53$338.5394,216$338.6032
1618928340$338.53$338.58$338.44$338.4952,643$338.602346
1618928400$338.47$338.47$338.27$338.4351,534$338.600181
1618928460$338.45$338.52$338.25$338.4532,003$338.599114
1618928520$338.43$338.43$338.27$338.4229,054$338.597837
1618928580$338.44$338.49$338.2302$338.3955,527$338.595267
1618928640$338.38$338.42$338.22$338.4236,979$338.593356
1618928700$338.43$338.665$338.4099$338.4099109,032$338.592733
1618928760$338.40$338.41$338.14$338.2450,109$338.590016
1618928820$338.31$338.37$338.16$338.2749,915$338.587199
1618928880$338.28$338.4818$338.1701$338.4843,190$338.585181
1618928940$338.49$338.64$338.3499$338.3971,131$338.584776
1618929000$338.345$338.345$337.94$338.0695,064$338.576775
1618929060$338.05$338.38$338.05$338.2985,819$338.571701
1618929120$338.28$338.41$338.11$338.1177,477$338.567422
1618929180$338.12$338.20$337.99$338.0671,418$338.561783
1618929240$338.06$338.12$337.772$337.87158,951$338.544945
1618929300$337.87$338.0101$337.76$337.95166,196$338.528819
1618929360$337.98$338.09$337.92$337.9362,377$338.523967
1618929420$337.929$338.115$337.895$338.0168,781$338.518772
1618929480$338.03$338.29$338.03$338.1071,890$338.515167
1618929540$338.105$338.105$337.88$337.9155,844$338.510974
1618929600$337.89$337.9399$337.49$337.55121,802$338.497319
1618929660$337.52$337.5218$337.12$337.285223,091$338.460021
1618929720$337.28$337.33$337.06$337.07132,611$338.43805
1618929780$337.04$337.1399$336.81$336.9503228,707$338.393999
1618929840$336.97$337.05$336.905$336.9999,960$338.375903
1618929900$336.95$337.04$336.66$336.70183,214$338.341431
1618929960$336.70$336.90$336.6175$336.75176,088$338.306739
1618930020$336.7518$336.95$336.67$336.86157,166$338.278886
1618930080$336.86$337.12$336.78$337.04118,790$338.260502
1618930140$337.0407$337.0407$336.83$336.83129,090$338.240458
1618930200$336.84$337.00$336.72$336.84168,136$338.213433
1618930260$336.84$336.93$336.65$336.6976,241$338.200706
1618930320$336.67$336.75$336.38$336.41201,668$338.162134
1618930380$336.438$336.438$336.03$336.05200,965$338.119845
1618930440$336.07$336.33$336.04$336.23157,758$338.087343
1618930500$336.26$336.53$336.17$336.51153,597$338.058238
1618930560$336.50$336.78$336.50$336.60366,844$338.006206
1618930620$336.60$336.76$336.58$336.70179,503$337.982459
1618930680$336.675$336.68$336.385$336.56208,660$337.952786
1618930740$336.58$336.66$336.40$336.48135,512$337.934508
1618930800$336.465$336.74$336.26$336.55104,685$337.92061
1618930860$336.55$336.68$336.37$336.3779,511$337.90998
1618930920$336.39$336.51$336.16$336.30119,864$337.892572
1618930980$336.339$336.64$336.339$336.44112,023$337.877893
1618931040$336.45$336.62$336.36$336.6182,810$337.867399
1618931100$336.60$336.74$336.50$336.63108,766$337.85487
1618931160$336.61$336.82$336.55$336.77565,726$337.848045
1618931220$336.78$336.87$336.61$336.74867,686$337.841044
1618931280$336.73$336.826$336.63$336.6963,854$337.834628
1618931340$336.71$336.88$336.57$336.8698,458$337.824729
1618931400$336.86$336.92$336.64$336.6484,960$337.816701
1618931460$336.645$336.84$336.57$336.70133,453$337.803896
1618931520$336.71$336.71$336.54$336.6499,223$337.793643
1618931580$336.62$336.71$336.54$336.59120,048$337.781676
1618931640$336.57$336.57$336.37$336.46184,180$337.772338
1618931700$336.45$336.54$336.1193$336.1193224,824$337.745094
1618931760$336.11$336.11$335.43$335.7099343,720$337.689204
1618931820$335.71$335.82$335.54$335.55199,813$337.656793
1618931880$335.5599$335.67$335.40$335.67192,624$337.624346
1618931940$335.67$335.74$335.18$335.23169,736$337.595423
1618932000$335.24$335.41$335.19$335.27212,709$337.558241
1618932060$335.30$335.44$335.23$335.29121,490$337.537797
1618932120$335.29$335.41$335.01$335.086229,899$337.497002
1618932180$335.12$335.24$334.83$334.90261,915$337.450298
1618932240$334.895$335.0613$334.81$334.84184,454$337.416776
1618932300$334.84$335.23$334.84$335.12190,494$337.385021
1618932360$335.13$335.51$335.12$335.31245,212$337.350429
1618932420$335.318$335.47$335.30$335.4278,987$337.339667
1618932480$335.42$335.42$335.24$335.3097,634$337.326092
1618932540$335.29$335.35$335.07$335.2288,041$337.313138
1618932600$335.215$335.28$334.97$334.99130,554$337.293584
1618932660$334.98$335.04$334.87$334.98117,395$337.275027
1618932720$335.02$335.21$334.94$335.07130,816$337.255812
1618932780$335.0599$335.18$334.94$334.98120,899$337.23819
1618932840$334.98$335.09$334.865$334.9096,181$337.223786
1618932900$334.89$335.00$334.3816$334.73226,212$337.18603
1618932960$334.74$334.86$334.61$334.61132,015$337.165445
1618933020$334.602$334.67$334.40$334.46127,396$337.144091
1618933080$334.45$334.56$334.43$334.55128,976$337.122459
1618933140$334.54$335.02$334.51$335.02162,899$337.098815
1618933200$335.02$335.1603$335.00$335.16155,350$337.079466
1618933260$335.15$335.15$334.95$335.05124,213$337.063983
1618933320$335.07$335.17$334.9128$335.149969,396$337.055499
1618933380$335.13$335.32$335.11$335.21109,297$337.043354
1618933440$335.22$335.26$335.12$335.2179,067$337.034624
1618933500$335.199$335.26$335.02$335.1373,225$337.026316
1618933560$335.15$335.33$335.15$335.3385,400$337.017116
1618933620$335.33$335.46$335.33$335.3962,888$337.011037
1618933680$335.4028$335.53$335.39$335.4996,740$337.002154
1618933740$335.49$335.69$335.48$335.64103,316$336.99366
1618933800$335.63$335.67$335.52$335.54547,624$336.989707
1618933860$335.55$335.59$335.46$335.4753,968$336.985033
1618933920$335.49$335.56$335.34$335.5555,492$336.98017
1618933980$335.54$335.81$335.54$335.80156,109$336.968865
1618934040$335.80$335.84$335.74$335.8459,176$336.964833
1618934100$335.85$335.85$335.72$335.7763,542$336.960464
1618934160$335.76$335.84$335.7001$335.8235,658$336.95805
1618934220$335.83$335.94$335.82$335.8544,767$336.955276
1618934280$335.8599$335.8599$335.65$335.68951,010$336.951742
1618934340$335.675$335.68$335.55$335.5766,840$336.946608
1618934400$335.58$335.71$335.5799$335.58547,135$336.943102
1618934460$335.61$335.69$335.43$335.4451,032$336.939073
1618934520$335.43$335.51$335.36$335.4256,832$336.934235
1618934580$335.44$335.69$335.44$335.5754,074$336.930224
1618934640$335.56$335.989$335.55$335.95121,865$336.922719
1618934700$335.94$335.97$335.75$335.9769,742$336.91864
1618934760$335.97$335.99$335.81$335.9767,882$336.914927
1618934820$335.95$335.96$335.8401$335.9150,434$336.912135
1618934880$335.88$335.94$335.83$335.896429,880$336.910426
1618934940$335.89$335.96$335.8301$335.9552,974$336.907534
1618935000$335.9599$336.09$335.8523$336.0774,614$336.903631
1618935060$336.05$336.08$335.96$336.0441,554$336.901629
1618935120$336.035$336.23$336.02$336.219972,099$336.898632
1618935180$336.21$336.27$336.15$336.2671,948$336.895976
1618935240$336.26$336.32$336.23$336.3131,678$336.894919
1618935300$336.30$336.41$336.30$336.3565,987$336.893039
1618935360$336.34$336.34$336.16$336.2059,680$336.89091
1618935420$336.21$336.37$336.21$336.290126,500$336.89005
1618935480$336.30$336.38$336.245$336.34550,886$336.888506
1618935540$336.34$336.36$336.281$336.3623,997$336.887773
1618935600$336.37$336.44$336.35$336.371333,955$336.886893
1618935660$336.39$336.505$336.39$336.4853,819$336.88564
1618935720$336.49$336.5084$336.44$336.4444,514$336.88467
1618935780$336.45$336.46$336.3155$336.315584,336$336.882545
1618935840$336.31$336.4201$336.305$336.4029,398$336.881736
1618935900$336.40$336.44$336.305$336.41534,080$336.880824
1618935960$336.44$336.46$336.345$336.4121,132$336.880291
1618936020$336.40$336.42$336.28$336.2837,820$336.879248
1618936080$336.26$336.36$336.26$336.3662,453$336.87736
1618936140$336.36$336.37$336.12$336.1987,811$336.874284
1618936200$336.21$336.225$336.08$336.1158,413$336.872043
1618936260$336.15$336.2501$336.15$336.23592,910$336.868866
1618936320$336.23$336.31$336.19$336.2138,123$336.86762
1618936380$336.19$336.24$336.06$336.0828,096$336.866593
1618936440$336.085$336.0899$335.93$335.93553,844$336.864164
1618936500$335.945$335.9972$335.867$335.942654,110$336.861556
1618936560$335.96$336.04$335.89$335.908745,394$336.85951
1618936620$335.91$336.18$335.89$336.1359,919$336.856989
1618936680$336.15$336.29$336.1421$336.1756,176$336.855146
1618936740$336.15$336.15$336.03$336.0638,766$336.853644
1618936800$336.065$336.0698$335.80$335.90594,867$336.849105
1618936860$335.90$335.925$335.75$335.755969,146$336.845412
1618936920$335.75$335.80$335.70$335.7032,605$336.843721
1618936980$335.69$335.81$335.63$335.6740,564$336.841478
1618937040$335.66$335.66$335.52$335.571865,226$336.83745
1618937100$335.58$335.62$335.54$335.6045,727$336.834588
1618937160$335.61$335.69$335.54$335.6952,181$336.831413
1618937220$335.68$335.74$335.63$335.6840,912$336.829093
1618937280$335.67$335.73$335.6218$335.6641,682$336.826708
1618937340$335.67$335.68$335.5982$335.6115,721$336.825803
1618937400$335.60$335.7105$335.50$335.6945,567$336.823039
1618937460$335.71$335.99$335.71$335.9463,411$336.82
1618937520$335.92$335.9509$335.80$335.8052,524$336.817611
1618937580$335.8093$335.8093$335.54$335.5557,184$336.814368
1618937640$335.55$335.55$335.4182$335.4967,665$336.809955
1618937700$335.49$335.6799$335.48$335.6645,999$336.8072
1618937760$335.6586$335.80$335.58$335.589935,593$336.805255
1618937820$335.59$335.79$335.56$335.7939,848$336.803041
1618937880$335.79$335.91$335.75$335.8660,976$336.800197
1618937940$335.84$335.99$335.78$335.8542,679$336.798294
1618938000$335.83$335.83$335.68$335.7537,800$336.796418
1618938060$335.74$335.78$335.60$335.7057,173$336.793432
1618938120$335.71$335.77$335.57$335.752647,660$336.790892
1618938180$335.751$336.06$335.751$335.9864,492$336.788325
1618938240$335.98$336.155$335.96$335.9765,259$336.786039
1618938300$335.95$335.95$335.79$335.8448,233$336.783982
1618938360$335.81$335.885$335.7201$335.720114,528$336.783315
1618938420$335.72$335.73$335.61$335.6529,319$336.781775
1618938480$335.6772$335.7578$335.6428$335.670124,598$336.780523
1618938540$335.65$335.75$335.62$335.7328,576$336.779065
1618938600$335.73$335.78$335.551$335.6551,008$336.776332
1618938660$335.64$335.6732$335.54$335.6327,661$336.774784
1618938720$335.6079$335.6502$335.555$335.59926,687$336.773322
1618938780$335.58$335.64$335.5612$335.6129,893$336.771681
1618938840$335.62$335.78$335.57$335.6632,320$336.769988
1618938900$335.65$335.681$335.52$335.5428,876$336.768393
1618938960$335.53$335.755$335.5103$335.7428,034$336.766875
1618939020$335.745$335.89$335.745$335.8154,710$336.764513
1618939080$335.78$335.85$335.71$335.722840,584$336.762646
1618939140$335.74$335.86$335.73$335.78521,793$336.761667
1618939200$335.7959$335.8599$335.665$335.66536,188$336.760001
1618939260$335.65$335.65$335.20$335.27168,960$336.749708
1618939320$335.28$335.40$335.28$335.3664,855$336.745554
1618939380$335.35$335.42$335.26$335.3025,193$336.74391
1618939440$335.305$335.305$335.02$335.0812109,677$336.735842
1618939500$335.08$335.11$334.91$334.91173,803$336.722309
1618939560$334.93$335.0882$334.93$335.06124,239$336.712858
1618939620$335.05$335.11$335.01$335.01560,420$336.708368
1618939680$335.03$335.08$334.99$335.0348,598$336.704724
1618939740$335.03$335.0987$334.995$335.0939,450$336.701814
1618939800$335.09$335.20$335.08$335.1070,023$336.696955
1618939860$335.12$335.34$335.11$335.25590,076$336.69102
1618939920$335.25$335.33$335.20$335.306543,647$336.68824
1618939980$335.30$335.435$335.29$335.34109,138$336.681818
1618940040$335.36$335.41$335.21$335.2287,731$336.676621
1618940100$335.225$335.34$335.225$335.2735,504$336.674438
1618940160$335.26$335.45$335.23$335.4455,857$336.671194
1618940220$335.44$335.53$335.4101$335.4556,553$336.668229
1618940280$335.44$335.585$335.41$335.4973,653$336.664463
1618940340$335.50$335.61$335.50$335.600839,137$336.662577
1618940400$335.60$335.605$335.43$335.5148,856$336.660106
1618940460$335.52$335.53$335.40$335.4571,108$336.656377
1618940520$335.43$335.61$335.42$335.6033,221$336.65474
1618940580$335.60$335.68$335.48$335.4926,474$336.653547
1618940640$335.47$335.61$335.43$335.539925,056$336.652309
1618940700$335.53$335.62$335.48$335.608230,435$336.650862
1618940760$335.62$335.799$335.62$335.7952,535$336.648821
1618940820$335.79$335.965$335.79$335.94573,565$336.646458
1618940880$335.93$335.9372$335.83$335.8749,756$336.644808
1618940940$335.89$335.90$335.83$335.857258,007$336.642884
1618941000$335.8507$335.9295$335.84$335.8651,194$336.641199
1618941060$335.8584$335.90$335.77$335.8971,278$336.638763
1618941120$335.89$336.07$335.89$336.05113,917$336.635655
1618941180$336.03$336.0684$335.95$336.0453,106$336.634242
1618941240$336.03$336.19$335.98$336.0095163,168$336.630443
1618941300$336.00$336.05$335.9801$335.9980,981$336.628346
1618941360$335.99$336.065$335.98$336.0334,038$336.627474
1618941420$336.035$336.09$335.985$336.0843,743$336.626368
1618941480$336.08$336.28$336.08$336.2599,638$336.624551
1618941540$336.25$336.30$336.21$336.2652,066$336.623774
1618941600$336.24$336.28$336.12$336.16585,188$336.622235
1618941660$336.162$336.19$336.13$336.1725,066$336.621765
1618941720$336.20$336.27$336.17$336.1946,797$336.62098
1618941780$336.20$336.25$336.116$336.1647,566$336.620108
1618941840$336.16$336.2799$336.16$336.2663,160$336.619126
1618941900$336.27$336.395$336.19$336.2194,683$336.617908
1618941960$336.20$336.24$336.07$336.2350,312$336.616925
1618942020$336.23$336.38$336.23$336.339187,349$336.615849
1618942080$336.34$336.40$336.24$336.2432,830$336.61547
1618942140$336.25$336.31$336.22$336.3136,959$336.61495
1618942200$336.31$336.33$336.2001$336.209926,757$336.614542
1618942260$336.22$336.22$336.05$336.10529,656$336.613952
1618942320$336.10$336.175$336.10$336.1334,383$336.613288
1618942380$336.15$336.185$336.12$336.122818,464$336.612945
1618942440$336.13$336.31$336.13$336.2322,199$336.612606
1618942500$336.205$336.23$336.08$336.1436,864$336.6119
1618942560$336.1301$336.155$336.02$336.0430,887$336.611236
1618942620$336.03$336.09$335.99$336.03140,915$336.610269
1618942680$336.01$336.12$335.94$335.9436,104$336.609452
1618942740$335.94$335.9636$335.85$335.8943,467$336.608221
1618942800$335.885$336.13$335.88$335.9952,620$336.607047
1618942860$335.98$336.089$335.97$336.0219,801$336.606604
1618942920$336.015$336.07$335.95$335.9936,968$336.605758
1618942980$335.9828$336.10$335.97$336.078822,202$336.605272
1618943040$336.08$336.18$336.05$336.0534,969$336.604602
1618943100$336.05$336.06$335.84$335.8628,776$336.603856
1618943160$335.85$335.885$335.64$335.7439,855$336.60253
1618943220$335.72$335.75$335.64$335.699621,455$336.601776
1618943280$335.68$335.74$335.66$335.7219,188$336.601099
1618943340$335.75$335.75$335.6001$335.6220,935$336.600325
1618943400$335.62$335.649$335.51$335.6143,079$336.598598
1618943460$335.62$335.64$335.32$335.3583,125$336.59486
1618943520$335.36$335.47$335.35$335.3944,639$336.592798
1618943580$335.3858$335.44$335.27$335.2822,755$336.591692
1618943640$335.30$335.31$335.14$335.15535,759$336.589787
1618943700$335.16$335.225$335.0881$335.1234,462$336.587856
1618943760$335.12$335.25$335.12$335.2433,530$336.586042
1618943820$335.24$335.24$335.14$335.1630,462$336.584402
1618943880$335.13$335.191$335.08$335.1231,399$336.582628
1618943940$335.11$335.23$335.08$335.162654,811$336.579615
1618944000$335.17$335.2725$335.16$335.2539,405$336.57755
1618944060$335.2591$335.27$335.19$335.2519,994$336.576508
1618944120$335.26$335.3718$335.23$335.36530,388$336.575018
1618944180$335.36$335.48$335.34$335.3746,905$336.572919
1618944240$335.37$335.445$335.35$335.4035,226$336.57134
1618944300$335.40$335.40$335.28$335.290636,896$336.569616
1618944360$335.29$335.39$335.28$335.3811,658$336.569052
1618944420$335.39$335.4772$335.32$335.469828,491$336.567773
1618944480$335.44$335.46$335.355$335.35514,517$336.567131
1618944540$335.355$335.51$335.355$335.4518,306$336.566349
1618944600$335.46$335.63$335.43$335.607227,380$336.565293
1618944660$335.62$335.69$335.5718$335.6748,739$336.563572
1618944720$335.6705$335.71$335.58$335.60538,056$336.562242
1618944780$335.605$335.63$335.57$335.5920,462$336.561503
1618944840$335.58$335.60$335.315$335.359946,505$336.559537
1618944900$335.36$335.3693$335.05$335.1267,751$336.556044
1618944960$335.1129$335.12$335.02$335.0543,954$336.553546
1618945020$335.05$335.25$335.04$335.1543,900$336.551257
1618945080$335.16$335.189$334.85$334.860176,757$336.546675
1618945140$334.86$335.03$334.75$334.9887,131$336.541145
1618945200$335.00$335.41$335.00$335.34131,492$336.534584
1618945260$335.3362$335.34$335.23$335.2342,740$336.532589
1618945320$335.25$335.28$335.1501$335.2819,809$336.531619
1618945380$335.29$335.5045$335.29$335.435119,490$336.526684
1618945440$335.44$335.74$335.44$335.6874145,335$336.521824
1618945500$335.67$335.84$335.64$335.704100,136$336.518936
1618945560$335.70$335.80$335.695$335.77546,691$336.517622
1618945620$335.77$335.83$335.75$335.7732,648$336.516742
1618945680$335.77$335.79$335.72$335.7725,404$336.516038
1618945740$335.75$335.91$335.73$335.8940,085$336.515084
1618945800$335.90$335.95$335.71$335.741833,175$336.514198
1618945860$335.7401$335.8599$335.7401$335.8320,077$336.513699
1618945920$335.82$335.84$335.795$335.8322,705$336.513126
1618945980$335.83$335.8475$335.745$335.789938,399$336.512132
1618946040$335.79$336.03$335.79$335.99746,746$336.5112
1618946100$335.99$336.1794$335.985$336.1675,632$336.510103
1618946160$336.1668$336.1668$336.04$336.04528,843$336.509656
1618946220$336.045$336.09$335.96$336.0342,847$336.508899
1618946280$336.02$336.02$335.73$335.8367,420$336.507326
1618946340$335.82$335.8813$335.79$335.8138,905$336.506367
1618946400$335.815$335.9172$335.79$335.8621,614$336.505856
1618946460$335.905$336.015$335.875$335.9929,549$336.505266
1618946520$335.99$336.0399$335.95$335.99921,628$336.504861
1618946580$335.9818$336.12$335.9818$336.0820,096$336.504544
1618946640$336.06$336.09$336.005$336.03525,063$336.504131
1618946700$336.03$336.045$335.90$335.9725,710$336.503641
1618946760$335.9701$336.0002$335.87$335.880118,856$336.503256
1618946820$335.89$335.975$335.85$335.9721,021$336.502825
1618946880$335.975$336.06$335.95$336.0235,185$336.502216
1618946940$336.01$336.07$335.95$336.0211,918$336.502004
1618947000$336.03$336.13$335.96$335.98516,571$336.501748
1618947060$335.99$336.08$335.92$336.0536,554$336.501077
1618947120$336.05$336.27$336.05$336.1970,072$336.500241
1618947180$336.18$336.25$336.12$336.2242,046$336.499783
1618947240$336.22$336.31$336.18$336.282743,086$336.499405
1618947300$336.29$336.39$336.28$336.328260,282$336.499094
1618947360$336.322$336.325$336.08$336.1243,180$336.498644
1618947420$336.1026$336.148$336.01$336.037256,844$336.497795
1618947480$336.00$336.18$335.96$336.169949,565$336.497035
1618947540$336.17$336.21$336.11$336.168444,245$336.496536
1618947600$336.165$336.30$336.131$336.2867,617$336.495923
1618947660$336.28$336.40$336.26$336.35149,388$336.495662
1618947720$336.35$336.60$336.34$336.59100,677$336.495599
1618947780$336.58$336.64$336.54$336.63111,690$336.496016
1618947840$336.63$336.72$336.60$336.67164,596$336.496991
1618947900$336.6818$336.79$336.66$336.67117,262$336.49795
1618947960$336.67$336.6782$336.5276$336.57112,316$336.498345
1618948020$336.575$336.6184$336.51$336.55574,091$336.498537
1618948080$336.56$336.63$336.51$336.5744,322$336.498649
1618948140$336.57$336.66$336.50$336.6567,537$336.498862
1618948200$336.66$336.68$336.29$336.45143,376$336.498837
1618948260$336.46$336.58$336.43$336.52587,725$336.498863
1618948320$336.52$336.56$336.43$336.4561,145$336.498875
1618948380$336.45$336.60$336.42$336.4773,931$336.498924
1618948440$336.47$336.545$336.33$336.4497,560$336.498791
1618948500$336.45$336.46$336.22$336.28164,310$336.497893
1618948560$336.29$336.399$336.26$336.27167,510$336.496949
1618948620$336.28$336.29$336.17$336.23112,776$336.495924
1618948680$336.25$336.52$336.25$336.46182,521$336.495143
1618948740$336.45$336.48$336.09$336.31364,736$336.492862
1618948800$336.34$336.45$336.34$336.41206,475$336.48961
1618948860$335.04$336.41$335.02$335.32227,029$336.486354
1618948920$335.31$335.43$335.26$335.3077,629$336.483818
1618948980$335.28$335.36$335.05$335.1428,902$336.482732
1618949040$335.12$335.30$335.11$335.2134,481$336.481504
1618949100$335.20$335.32$335.14$335.2364,032$336.479209
1618949160$335.26$335.29$335.20$335.2717,110$336.478612
1618949220$335.29$335.37$335.15$335.2026,942$336.477697
1618949280$335.19$335.27$335.17$335.1913,200$336.492154
1618949340$335.19$335.19$334.93$334.9338,406$336.490547
1618949400$334.96$336.3373$334.79$334.79263,457$336.487984
1618949460$334.79$336.41$334.71$334.8471,459$336.485685
1618949520$334.80$334.83$334.68$334.7129,195$336.4842
1618949580$334.72$335.10$334.72$335.1043,048$336.482079
1618949640$335.10$335.22$335.06$335.0840,671$336.480572
1618949700$335.00$335.08$335.00$335.002,946$336.480437
1618949760$335.00$335.00$334.75$334.8117,796$336.479608
1618949820$334.82$334.93$334.81$334.893,430$336.479444
1618949880$334.82$334.83$334.79$334.792,551$336.479309
1618949940$334.78$334.81$334.78$334.793,098$336.479145
1618950000$334.78$334.80$334.78$334.80838$336.479079
1618950060$334.82$334.83$334.77$334.774,247$336.478845
1618950120$334.80$334.80$334.80$334.801,900$336.478744
1618950180$334.80$334.80$334.74$334.744,495$336.492242
1618950240$334.78$334.85$334.78$334.859,305$336.491794
1618950300$334.85$334.85$334.85$334.851,519$336.491714
1618950360$334.85$336.41$334.85$334.90105,130$336.491115
1618950420$334.90$334.9399$334.90$334.9010,054$336.490664
1618950480$334.90$334.94$334.90$334.906,451$336.490372
1618950540$334.90$334.91$334.90$334.9013,139$336.489802
1618950600$334.94$335.03$334.90$334.9021,971$336.488859
1618950660$334.85$334.88$334.83$334.8523,540$336.487804
1618950720$334.85$334.87$334.84$334.8532,252$336.48635
1618950780$334.82$334.90$334.8199$334.81991,770$336.486268
1618950840$334.82$334.89$334.82$334.89926$336.486224
1618950900$334.86$334.86$334.79$334.801,161$336.486155
1618950960$334.83$334.83$334.80$334.811,838$336.486066
1618951020$334.83$334.83$334.80$334.804,070$336.485856
1618951080$334.80$334.8099$334.79$334.791,510$336.492239
1618951140$334.78$334.78$334.69$334.698,617$336.491787
1618951200$334.69$334.7099$334.66$334.706,116$336.491454
1618951260$334.70$334.79$334.70$334.795,879$336.49115
1618951320$334.79$334.88$334.79$334.861,010$336.4911
1618951380$334.83$334.83$334.83$334.83100$336.491092
1618951440$334.85$334.87$334.84$334.841,220$336.491037
1618951500$334.81$334.83$334.80$334.822,636$336.490908
1618951560$334.82$336.41$334.82$336.41119,449$336.490322
1618951620$334.80$334.81$334.74$334.754,900$336.490087
1618951680$334.76$334.76$334.7599$334.762,975$336.489942
1618951740$334.74$336.41$334.74$336.4171,348$336.489756
1618951800$334.80$334.80$334.75$334.751,750$336.489672
1618951860$334.77$334.79$334.77$334.791,600$336.489588
1618951920$334.87$334.87$334.87$334.87100$336.489582
1618951980$334.87$334.87$334.80$334.821,840$336.492304
1618952100$334.76$334.77$334.76$334.77400$336.492284
1618952160$334.78$334.78$334.76$334.761,300$336.492214
1618952220$334.742$334.77$334.74$334.771,264$336.492144
1618952280$334.78$334.78$334.75$334.75412$336.492123
1618952400$334.63$334.78$334.63$334.78650$336.492074
1618952460$334.75$334.83$334.75$334.83671$336.492037
1618952520$334.70$334.70$334.62$334.622,952$336.491879
1618952580$334.89$335.00$334.89$335.0020,474$336.491027
1618952640$334.97$335.15$334.90$334.9016,308$336.490365
1618952700$334.9001$334.98$334.90$334.901,780$336.490286
1618952760$335.00$335.00$335.00$335.00298$336.490266
1618952820$336.41$336.41$334.92$334.933,454$336.490187
1618952880$335.00$335.00$334.98$335.00665$336.492289
1618952940$335.00$335.00$335.00$335.00150$336.492289
1618953000$335.0399$335.04$334.96$335.042,975$336.492167
1618953060$335.06$336.41$335.04$336.4138,400$336.491944
1618953120$335.04$335.04$335.04$335.04205$336.49193
1618953180$335.05$335.05$335.00$335.00838$336.491896
1618953240$335.05$335.05$334.99$334.99683$336.491864
1618953300$334.99$334.99$334.98$334.98779$336.491831
1618953360$335.00$335.00$335.00$335.00800$336.491794
1618953420$334.98$335.00$334.95$334.95932$336.491756
1618953480$335.00$335.00$335.00$335.00100$336.491747
1618953540$335.00$335.04$335.00$335.02789$336.491715
1618953600$335.00$335.00$335.00$335.00300$336.491703
1618953660$335.04$335.05$335.04$335.042,200$336.491612
1618953720$334.98$335.05$334.98$335.05699$336.49158
1618953900$335.07$335.07$335.07$335.07100$336.4923
1618953960$335.09$335.11$335.07$335.103,178$336.492163
1618954020$335.10$335.10$335.10$335.10430$336.492145
1618954080$335.04$335.08$335.04$335.08500$336.492122
1618954200$335.10$335.10$335.10$335.10275$336.492107
1618954380$335.12$335.12$335.12$335.12100$336.492103
1618954440$335.02$335.02$335.02$335.02100$336.492084
1618954500$335.02$335.02$335.02$335.02100$336.49208
1618954560$335.02$335.09$335.02$335.091,660$336.492014
1618954620$335.10$335.10$335.10$335.10100$336.49201
1618954680$335.04$335.04$335.04$335.04200$336.492301
1618954920$335.04$335.1199$335.04$335.1199350$336.492279
1618954980$336.41$336.41$335.12$335.121,515$336.492253
1618955040$335.10$335.14$335.10$335.10375$336.492237
1618955100$335.14$335.14$335.14$335.14550$336.492214
1618955220$335.03$335.03$335.03$335.03371$336.492192
1618955340$335.10$335.10$335.10$335.10342$336.492172
1618955580$335.08$335.08$335.08$335.08485$336.49229
1618955640$335.01$335.01$335.01$335.01360$336.492266
1618955760$335.05$335.05$335.05$335.05811$336.49223
1618955940$335.03$335.03$335.03$335.03100$336.492223
1618956000$335.03$335.04$334.90$334.96998,334$336.491876
1618956060$335.05$335.05$335.05$335.051,300$336.491825
1618956120$335.03$335.03$335.00$335.001,300$336.49177
1618956180$335.03$335.05$335.03$335.05465$336.491745
1618956240$335.05$335.06$335.05$335.069,824$336.49136
1618956360$335.03$335.03$335.03$335.03199$336.491343
1618956420$335.06$335.06$335.04$335.04393$336.491326
1618956480$335.10$335.15$335.10$335.132,650$336.49222
1618956540$335.15$335.15$335.15$335.15735$336.492192
1618956600$335.18$335.20$335.18$335.201,626$336.492132
1618956660$335.21$335.25$335.21$335.245,343$336.491946
1618956720$335.22$335.229$335.22$335.229420$336.491932
1618956780$335.19$335.22$335.19$335.224,850$336.491759
1618956840$335.21$335.21$335.18$335.211,547$336.491699
1618956900$335.16$335.16$335.16$335.16300$336.491688
1618956960$335.20$335.20$335.20$335.20495$336.49167
1618957080$335.20$335.20$335.20$335.20560$336.491642
1618957260$335.19$335.23$335.19$335.231,155$336.491599
1618957320$335.24$335.24$335.24$335.24200$336.491592
1618957380$335.20$335.20$335.20$335.20100$336.492309
1618957440$335.17$335.17$335.09$335.091,900$336.492235
1618957500$335.07$335.07$335.07$335.07500$336.492214
1618957560$335.06$335.09$335.06$335.09300$336.492202
1618957740$335.18$335.18$335.17$335.17255$336.49219
1618957800$335.19$335.19$335.19$335.19250$336.492179
1618957860$335.19$335.20$335.08$335.081,750$336.492116
1618957920$335.07$335.09$335.00$335.001,850$336.492038
1618957980$335.01$335.02$335.01$335.02300$336.492023
1618958100$335.03$335.03$335.03$335.03200$336.492012
1618958160$335.05$335.05$335.05$335.05100$336.492004
1618958280$335.08$335.08$335.08$335.08300$336.492309
1618958460$335.06$335.06$335.06$335.06149$336.492301
1618958520$335.10$335.10$335.07$335.07400$336.492286
1618958580$335.10$335.10$335.10$335.101,000$336.492248
1618958640$335.15$335.15$335.15$335.15250$336.492237
1618958700$335.15$335.15$335.15$335.15600$336.492214
1618958820$335.13$335.13$335.13$335.13400$336.492199
1618958880$335.17$335.18$335.17$335.18900$336.492162
1618958940$335.15$335.18$335.15$335.181,877$336.492095
1618959060$335.17$335.17$335.17$335.17100$336.49209
1618959120$335.18$335.18$335.18$335.18300$336.492079
1618959180$335.18$335.18$335.17$335.172,699$336.492223
1618959240$335.18$335.20$335.18$335.202,409$336.492131
1618959300$335.20$335.20$335.16$335.161,381$336.492081
1618959360$335.17$335.17$335.16$335.16700$336.492056
1618959600$335.19$335.22$335.16$335.161,100$336.492012
1618959660$335.13$335.13$335.13$335.13100$336.492006
1618959780$335.20$335.20$335.20$335.20200$336.491992
1618959840$335.19$335.19$335.19$335.19200$336.491992
1618959900$335.14$335.14$335.13$335.13456$336.49197
1618959960$335.13$335.13$335.11$335.111,480$336.491915
1618960020$335.08$335.09$335.08$335.09600$336.491893
1618960140$335.05$335.05$335.04$335.042,000$336.492231
1618960200$335.08$335.08$335.04$335.04599$336.492206
1618960320$335.08$335.08$335.08$335.08100$336.4922
1618960380$335.07$335.07$335.05$335.05900$336.492164
1618960440$335.10$335.10$335.09$335.09491$336.492146
1618960500$335.08$335.08$335.08$335.08100$336.49214
1618960560$335.04$335.04$335.00$335.001,495$336.492078
1618960620$335.02$335.02$335.02$335.02100$336.492074
1618960680$335.01$335.01$335.01$335.01100$336.49207
1618960740$335.02$335.13$335.02$335.131,360$336.492014
1618960800$335.11$335.13$335.11$335.13950$336.491974
1618960920$335.10$335.10$335.10$335.10595$336.491948
1618960980$335.09$335.10$335.09$335.10400$336.492305
1618961100$335.08$335.08$335.06$335.06945$336.492266
1618961160$335.08$335.09$335.08$335.09400$336.49225
1618961220$335.06$335.08$335.06$335.083,303$336.492119
1618961340$335.09$335.13$335.05$335.135,461$336.491908
1618961460$335.02$335.02$335.02$335.02400$336.491888
1618961520$335.14$335.14$335.14$335.14875$336.491854
1618961580$335.10$335.10$335.03$335.037,598$336.49156
1618961640$335.03$335.03$334.88$334.887,279$336.491263
1618961700$334.88$334.88$334.85$334.863,449$336.49111
1618961760$334.91$334.91$334.86$334.8910,300$336.490657
1618961820$334.91$334.94$334.91$334.94700$336.490627
1618961880$334.93$334.93$334.84$334.893,500$336.492296
1618962060$334.93$334.93$334.93$334.93300$336.492281
1618962120$334.94$334.94$334.94$334.94300$336.492266
1618962180$334.961$334.961$334.96$334.962,000$336.492178
1618962240$335.05$335.10$335.01$335.0213,998$336.491642
1618962360$335.10$335.10$335.10$335.10195$336.491632
1618962420$335.10$335.10$335.10$335.10295$336.491619
1618962480$335.07$335.07$335.04$335.04700$336.491591
1618962600$335.07$335.071$335.07$335.071660$336.491563
1618962660$335.061$335.061$335.04$335.04550$336.491535
1618962720$335.05$335.05$335.04$335.04385$336.491516
1618962780$335.00$335.00$334.96$334.96800$336.492276
1618962840$334.97$335.06$334.97$335.062,190$336.492186
1618962900$335.02$335.06$335.02$335.055,499$336.491969
1618962960$335.03$335.06$335.03$335.061,099$336.491923
1618963020$335.01$335.01$334.99$334.995,796$336.491687
1618963080$335.00$335.01$334.98$334.993,307$336.49155
1618963140$335.01$335.05$334.98$335.0512,240$336.491037
1618963200$335.05$335.05$335.05$335.05200$336.491037