QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 21, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618993080$335.47$335.47$335.47$335.47300$335.472824
1618993140$335.45$335.45$335.44$335.44200$335.46073
1618993200$335.41$335.41$335.41$335.411,197$335.426513
1618993260$335.46$335.46$335.46$335.46200$335.434971
1618993440$335.39$335.39$335.33$335.33400$335.425632
1618993500$335.33$335.33$335.33$335.33100$335.422036
1618993560$335.40$335.41$335.40$335.41318$335.420046
1618993680$335.34$335.34$335.34$335.34800$335.402829
1618993800$335.25$335.25$335.25$335.25142$335.394249
1618993860$335.18$335.18$335.18$335.18100$335.388945
1618993920$335.15$335.15$335.15$335.15500$335.360318
1618994100$335.26$335.26$335.26$335.26400$335.352126
1618994160$335.28$335.28$335.26$335.26700$335.341565
1618994280$335.26$335.32$335.26$335.321,194$335.335951
1618994340$335.25$335.25$335.25$335.25200$335.333414
1618994460$335.23$335.27$335.23$335.27700$335.325509
1618994520$335.26$335.26$335.26$335.26100$335.324175
1618994580$335.20$335.20$335.20$335.20220$335.320848
1618994640$335.20$335.20$335.20$335.20100$335.319276
1618994700$335.16$335.16$335.16$335.16500$335.310331
1618994940$335.29$335.29$335.28$335.281,500$335.306712
1618995000$335.32$335.32$335.32$335.321,000$335.307902
1618995120$335.37$335.37$335.37$335.37100$335.308491
1618995180$335.33$335.33$335.33$335.331,500$335.310894
1618995300$335.25$335.25$335.25$335.25300$335.309456
1618995420$335.28$335.28$335.20$335.20700$335.30516
1618995600$335.33$335.35$335.33$335.35500$335.306375
1618996020$335.40$335.40$335.40$335.40200$335.308582
1618996080$335.52$335.52$335.52$335.52100$335.311027
1618996140$335.52$335.52$335.52$335.52180$335.313442
1618996260$335.56$335.56$335.55$335.55300$335.317984
1618996560$335.46$335.59$335.46$335.576,700$335.380473
1618996620$335.66$335.66$335.66$335.66100$335.382758
1618996680$335.73$335.82$335.66$335.665,699$335.4616
1618996800$335.70$335.88$335.70$335.88900$335.472024
1618996860$335.86$335.86$335.81$335.81900$335.483524
1618996920$335.81$335.81$335.81$335.81300$335.486808
1618996980$335.82$335.82$335.82$335.82400$335.492054
1618997040$335.76$335.76$335.76$335.76290$335.494624
1618997100$335.76$335.76$335.76$335.76100$335.496036
1618997160$335.71$335.71$335.71$335.71100$335.496879
1618997220$335.74$335.74$335.74$335.74500$335.500598
1618997460$335.60$335.60$335.60$335.60500$335.502186
1618997580$335.53$335.53$335.50$335.502,000$335.50335
1618997640$335.48$335.52$335.48$335.52898$335.503155
1618997760$335.43$335.43$335.29$335.291,400$335.498117
1618997820$335.24$335.24$335.24$335.24600$335.493997
1618997880$335.16$335.17$335.14$335.15500$335.488402
1618998000$335.26$335.26$335.26$335.26420$335.484922
1618998120$335.25$335.26$335.25$335.26600$335.481227
1618998240$335.23$335.27$335.23$335.27200$335.479826
1618998300$335.29$335.29$335.28$335.282,685$335.467788
1618998360$335.32$335.33$335.32$335.33900$335.464948
1618998420$335.36$335.36$335.36$335.36600$335.463487
1618998480$335.38$335.40$335.36$335.39800$335.461821
1618998540$335.40$335.40$335.40$335.40190$335.46154
1618998660$335.43$335.47$335.43$335.47202$335.461387
1618998720$335.48$335.48$335.48$335.48100$335.461428
1618998780$335.49$335.52$335.49$335.52492$335.461939
1618998960$335.47$335.47$335.47$335.47100$335.46211
1618999020$335.42$335.42$335.42$335.42100$335.46202
1618999260$335.41$335.41$335.41$335.41500$335.461477
1618999380$335.44$335.44$335.44$335.44100$335.461431
1618999560$335.57$335.57$335.57$335.57100$335.46184
1618999680$335.67$335.67$335.67$335.67100$335.462326
1618999740$335.60$335.60$335.60$335.60200$335.462902
1618999860$335.59$335.59$335.59$335.59150$335.463401
1618999920$335.59$335.60$335.59$335.605,000$335.476134
1618999980$335.62$335.62$335.61$335.61400$335.477319
1619000040$335.64$335.64$335.64$335.64350$335.478372
1619000100$335.65$335.65$335.65$335.65200$335.479057
1619000160$335.68$335.75$335.68$335.75400$335.48105
1619000280$335.62$335.62$335.62$335.62100$335.481486
1619000640$335.41$335.42$335.41$335.423,330$335.477256
1619000700$335.41$335.45$335.41$335.451,144$335.476417
1619000760$335.43$335.43$335.43$335.43481$335.476019
1619000820$335.47$335.47$335.47$335.47300$335.475993
1619000880$335.49$335.49$335.48$335.49448$335.476079
1619001000$335.55$335.56$335.55$335.561,600$335.478166
1619001060$335.57$335.57$335.57$335.571,000$335.47965
1619001180$335.59$335.59$335.59$335.59400$335.48041
1619001240$335.46$335.48$335.46$335.484,000$335.479872
1619001420$335.50$335.50$335.50$335.501,000$335.480174
1619001480$335.53$335.55$335.52$335.551,300$335.481292
1619001600$335.60$335.60$335.60$335.60189$335.481639
1619001660$335.50$335.50$335.50$335.50600$335.481833
1619001720$335.58$335.58$335.58$335.58100$335.482097
1619001960$335.58$335.58$335.58$335.58200$335.482427
1619002080$335.58$335.58$335.58$335.58100$335.482606
1619002140$335.73$335.74$335.73$335.734,000$335.495785
1619002200$335.79$336.01$335.79$336.016,372$335.52822
1619002260$336.03$336.03$335.98$335.981,509$335.538267
1619002320$335.90$335.90$335.90$335.90800$335.541698
1619002380$336.01$336.01$336.01$336.01247$335.543088
1619002500$335.90$335.90$335.90$335.90700$335.546332
1619002560$335.88$335.90$335.88$335.90949$335.550148
1619002680$335.92$335.92$335.92$335.92300$335.55154
1619002740$336.06$336.06$336.06$336.06100$335.552585
1619002800$336.06$336.06$335.98$335.981,699$335.5646
1619002860$336.00$336.00$335.95$335.954,065$335.581758
1619002920$335.91$335.91$335.86$335.865,380$335.599026
1619002980$335.85$335.90$335.85$335.873,000$335.60751
1619003040$335.90$335.97$335.90$335.979,639$335.637793
1619003100$335.91$335.93$335.90$335.9013,323$335.645807
1619003160$335.89$335.90$335.86$335.892,750$335.651243
1619003220$335.80$335.80$335.80$335.80490$335.652003
1619003280$335.81$335.82$335.81$335.822,730$335.655564
1619003340$335.78$335.78$335.72$335.742,000$335.657405
1619003460$335.70$335.73$335.70$335.73501$335.657666
1619003520$335.70$335.70$335.65$335.65600$335.65785
1619003580$335.70$335.71$335.70$335.711,900$335.658615
1619003640$335.72$335.73$335.72$335.73200$335.658719
1619003700$335.73$335.74$335.72$335.741,000$335.659366
1619003820$335.82$335.82$335.81$335.81600$335.660375
1619003880$335.82$335.84$335.80$335.841,125$335.661937
1619003940$335.85$335.87$335.84$335.84800$335.66312
1619004000$335.86$335.86$335.78$335.781,200$335.664296
1619004120$335.85$335.85$335.83$335.833,702$335.669001
1619004180$335.79$335.83$335.79$335.831,709$335.671008
1619004240$335.83$335.83$335.73$335.741,447$335.67211
1619004360$335.68$335.68$335.68$335.68370$335.672164
1619004420$335.70$335.70$335.70$335.7015,717$335.675032
1619004480$335.70$335.70$335.52$335.521,424$335.674535
1619004540$335.531$335.55$335.531$335.55500$335.674029
1619004600$335.59$335.61$335.55$335.616,036$335.66986
1619004660$335.63$335.63$335.63$335.63100$335.669835
1619004720$335.57$335.60$335.57$335.60200$335.669732
1619004780$335.60$335.60$335.60$335.603,501$335.668255
1619004840$335.60$335.60$335.60$335.608,304$335.665025
1619004900$335.60$335.60$335.53$335.5310,205$335.66133
1619004960$335.51$335.54$335.48$335.541,133$335.660336
1619005020$335.53$335.54$335.53$335.54300$335.660137
1619005080$335.56$335.56$335.56$335.56200$335.659966
1619005140$335.57$335.60$335.57$335.60900$335.659588
1619005200$335.59$335.60$335.56$335.603,065$335.658541
1619005260$335.62$335.62$335.62$335.62330$335.658473
1619005380$335.61$335.61$335.59$335.61500$335.658276
1619005440$335.619$335.62$335.60$335.602,400$335.657608
1619005500$335.52$335.52$335.52$335.52100$335.657483
1619005560$335.53$335.55$335.53$335.55207$335.657328
1619005620$335.55$335.55$335.51$335.525,659$335.653781
1619005680$335.53$335.56$335.53$335.56600$335.653376
1619005740$335.57$335.57$335.53$335.556,400$335.649725
1619005800$335.46$335.46$335.42$335.442,570$335.647073
1619005860$335.45$335.46$335.37$335.405,629$335.641471
1619005920$335.40$335.45$335.37$335.45850$335.640272
1619005980$335.46$335.46$335.37$335.381,206$335.638768
1619006040$335.43$335.43$335.43$335.43200$335.638528
1619006100$335.46$335.50$335.46$335.50200$335.638381
1619006160$335.50$335.52$335.50$335.52913$335.637826
1619006220$335.45$335.45$335.45$335.45400$335.637477
1619006280$335.51$335.51$335.51$335.51900$335.636954
1619006400$336.00$336.00$334.65$335.5554,056$335.509823
1619006460$335.32$335.70$334.54$335.548,161$335.505842
1619006520$335.54$335.54$335.41$335.41500$335.505921
1619006580$335.43$335.43$335.33$335.405,200$335.50359
1619006640$335.40$335.45$335.38$335.381,898$335.50303
1619006700$335.39$335.39$335.39$335.39250$335.502912
1619006760$335.39$335.40$335.24$335.243,601$335.500597
1619006820$335.2504$335.31$335.2504$335.312,650$335.498901
1619006880$335.30$335.32$335.30$335.301,700$335.497741
1619006940$335.29$335.29$335.26$335.261,400$335.496709
1619007000$335.33$335.34$335.33$335.331,000$335.496028
1619007060$335.33$335.33$335.33$335.33410$335.495707
1619007120$335.34$335.34$335.33$335.33300$335.495523
1619007180$335.29$335.29$335.25$335.254,598$335.491959
1619007240$335.31$335.35$335.31$335.35200$335.491855
1619007300$335.36$335.36$335.36$335.36200$335.491749
1619007360$335.40$335.40$335.40$335.40700$335.491515
1619007420$335.37$335.38$335.36$335.38650$335.49123
1619007540$335.28$335.28$335.21$335.2310,804$335.482534
1619007600$335.28$335.29$335.17$335.182,590$335.480522
1619007660$335.07$335.07$335.00$335.015,804$335.47213
1619007720$335.03$335.04$335.00$335.002,121$335.468765
1619007780$335.07$335.07$335.05$335.061,500$335.466729
1619007840$335.11$335.11$335.09$335.101,399$335.465042
1619007900$335.05$335.05$335.05$335.05500$335.46423
1619007960$335.05$335.05$334.84$334.842,867$335.459303
1619008020$334.94$334.96$334.91$334.963,347$335.454205
1619008080$334.97$334.99$334.96$334.992,781$335.450279
1619008140$334.96$334.96$334.95$334.957,900$335.439139
1619008200$334.96$335.05$334.95$335.056,000$335.430557
1619008260$335.04$335.11$335.04$335.113,395$335.427141
1619008320$335.12$335.16$335.12$335.142,862$335.424335
1619008380$335.07$335.07$335.01$335.019,656$335.414115
1619008440$335.00$335.00$334.75$334.785,875$335.403846
1619008500$334.86$334.89$334.79$334.862,574$335.399069
1619008560$334.90$334.91$334.85$334.8713,393$335.381111
1619008620$334.85$334.89$334.79$334.8112,294$335.364269
1619008680$334.80$334.83$334.65$334.6534,382$335.315101
1619008740$334.67$334.70$334.56$334.6327,341$335.277185
1619008800$334.65$334.78$334.65$334.759,778$335.266013
1619008860$334.78$334.79$334.77$334.7810,557$335.255863
1619008920$334.83$334.87$334.83$334.861,850$335.254035
1619008980$334.87$334.91$334.84$334.9110,985$335.245699
1619009040$334.92$334.94$334.91$334.912,506$335.244053
1619009100$334.93$335.07$334.92$335.0714,120$335.236876
1619009160$335.09$335.10$335.07$335.072,265$335.236091
1619009220$335.06$335.06$335.02$335.025,497$335.233906
1619009340$335.02$335.05$335.02$335.05200$335.234482
1619009400$334.96$334.96$334.92$334.94900$335.233857
1619009460$334.95$335.02$334.95$335.024,602$335.231797
1619009520$335.09$335.11$335.09$335.112,962$335.231039
1619009580$335.14$335.14$335.06$335.093,799$335.230019
1619009640$335.13$335.14$335.00$335.001,900$335.229443
1619009700$334.99$334.99$334.97$334.99720$335.229012
1619009760$335.02$335.02$335.00$335.008,600$335.225523
1619009820$335.02$335.06$335.01$335.063,000$335.224514
1619009880$335.06$335.24$335.06$335.2412,620$335.222248
1619009940$335.22$335.25$335.19$335.192,440$335.222257
1619010000$335.18$335.23$335.18$335.216,276$335.22201
1619010060$335.24$335.28$335.24$335.281,180$335.22214
1619010120$335.28$335.33$335.26$335.307,391$335.223058
1619010180$335.29$335.32$335.29$335.311,799$335.223317
1619010240$335.29$335.30$335.15$335.172,025$335.223332
1619010300$335.13$335.13$335.05$335.055,893$335.222063
1619010360$335.03$335.13$335.03$335.1013,263$335.219442
1619010420$335.05$335.05$335.05$335.05300$335.219318
1619010480$335.01$335.02$334.96$334.962,734$335.218147
1619010540$334.95$334.97$334.9199$334.919918,605$335.210175
1619010600$334.85$334.90$334.68$334.6919,420$335.198025
1619010660$334.66$334.81$334.64$334.7819,202$335.184505
1619010720$334.78$334.81$334.73$334.8110,842$335.178194
1619010780$334.84$334.92$334.81$334.921,600$335.177285
1619010840$334.92$334.92$334.90$334.912,650$335.176273
1619010900$334.95$335.02$334.92$335.025,500$335.174584
1619010960$335.01$335.11$335.01$335.0613,850$335.172769
1619011020$335.03$335.05$335.03$335.051,008$335.172578
1619011080$335.03$335.08$335.03$335.08486$335.172461
1619011140$335.03$335.03$334.88$334.88650$335.172207
1619011200$334.87$334.87$334.71$334.807,176$335.168022
1619011260$334.84$334.92$334.84$334.912,400$335.167033
1619011320$334.98$334.98$334.97$334.97700$335.166816
1619011380$334.99$334.99$334.99$334.99100$335.166752
1619011440$334.88$334.88$334.88$334.88200$335.16667
1619011500$334.95$334.95$334.95$334.95186$335.166608
1619011560$335.01$335.12$335.01$335.081,300$335.166457
1619011620$335.07$335.12$335.02$335.121,900$335.166269
1619011680$335.10$335.18$335.10$335.165,467$335.165993
1619011740$335.16$335.16$335.09$335.101,339$335.10
1619011800$335.09$335.40$334.96$335.33373,208$335.197922
1619011860$335.29$335.52$335.29$335.4790,675$335.24376
1619011920$335.47$335.48$334.8702$335.3095,597$335.228977
1619011980$335.30$335.30$334.83$334.85137,855$335.19794
1619012040$334.85$335.17$334.82$334.98141,216$335.161362
1619012100$335.00$335.36$334.73$335.255164,034$335.142922
1619012160$335.23$335.24$334.79$334.8974,889$335.133159
1619012220$334.89$335.03$334.69$334.82108,740$335.111679
1619012280$334.82$334.97$334.73$334.85116,072$335.086403
1619012340$334.88$334.92$334.25$334.25155,206$335.042286
1619012400$334.23$334.39$333.97$334.19191,349$334.938453
1619012460$334.19$334.569$334.01$334.55128,713$334.88574
1619012520$334.58$334.659$334.34$334.51132,795$334.858921
1619012580$334.51$334.56$334.26$334.469165,632$334.824718
1619012640$334.47$334.86$334.34$334.63176,208$334.809054
1619012700$334.63$334.84$334.52$334.68155,514$334.802065
1619012760$334.68$335.08$334.67$334.99185,013$334.811055
1619012820$334.99$335.50$334.98$335.46247,494$334.859101
1619012880$335.45$335.88$335.35$335.88207,972$334.90962
1619012940$335.86$335.92$335.68$335.82152,895$334.951992
1619013000$335.83$336.05$335.75$335.93170,668$335.000214
1619013060$335.93$335.97$335.79$335.8396,903$335.024785
1619013120$335.85$336.08$335.74$335.9281126,685$335.056359
1619013180$335.8775$336.20$335.76$335.8011115,526$335.083789
1619013240$335.83$336.01$335.7215$335.92117,322$335.107644
1619013300$335.94$335.98$335.77$335.88272,864$335.158168
1619013360$335.88$336.07$335.88$336.02174,246$335.191218
1619013420$336.02$336.05$335.88$336.03127,292$335.214217
1619013480$336.0228$336.25$335.89$336.25115,971$335.236802
1619013540$336.25$336.51$336.25$336.45170,292$335.279945
1619013600$336.45$336.49$336.22$336.29135,833$335.309268
1619013660$336.31$336.35$336.0899$336.12175,733$335.341614
1619013720$336.1501$336.20$335.945$336.1692,311$335.35479
1619013780$336.17$336.33$336.14$336.2594,033$335.37104
1619013840$336.23$336.25$336.02$336.0486,459$335.383714
1619013900$336.03$336.04$335.77$335.79599,759$335.393362
1619013960$335.795$335.88$335.58$335.670195,492$335.399494
1619014020$335.67$335.865$335.6201$335.75598,706$335.405212
1619014080$335.755$336.04$335.755$336.0044,968$335.409377
1619014140$336.01$336.01$335.81$335.857256,091$335.414057
1619014200$335.85$336.07$335.75$336.0662,432$335.419261
1619014260$336.06$336.11$335.97$336.1082,123$335.428104
1619014320$336.08$336.20$335.94$336.2070,224$335.435503
1619014380$336.20$336.23$336.02$336.0469,150$335.443435
1619014440$336.04$336.04$335.63$335.79144,403$335.451323
1619014500$335.80$335.98$335.71$335.9678,126$335.456467
1619014560$335.965$336.0099$335.67$335.7444,453$335.459184
1619014620$335.74$335.84$335.47$335.8294,097$335.461803
1619014680$335.81$335.9664$335.7101$335.96551,589$335.464703
1619014740$335.97$336.079$335.6102$335.6102118,035$335.471842
1619014800$335.63$335.6601$335.48$335.51123,531$335.47333
1619014860$335.50$335.64$335.4099$335.6467,478$335.47373
1619014920$335.62$335.89$335.60$335.8783,072$335.477293
1619014980$335.87$336.155$335.87$336.150692,487$335.484282
1619015040$336.161$336.35$336.15$336.330186,158$335.493823
1619015100$336.36$336.64$336.27$336.64152,439$335.514396
1619015160$336.66$336.78$336.60$336.71141,990$335.537374
1619015220$336.71$336.83$336.69$336.7826108,870$335.555809
1619015280$336.7942$336.90$336.726$336.7885,611$335.57041
1619015340$336.78$336.84$336.73$336.8077,891$335.583074
1619015400$336.78$336.80$336.55$336.58148,360$335.60395
1619015460$336.57$336.606$336.45$336.47121,022$335.61818
1619015520$336.47$336.47$336.34$336.3751,059$335.623302
1619015580$336.35$336.35$336.145$336.2192,074$335.630261
1619015640$336.22$336.32$336.12$336.2286,455$335.636536
1619015700$336.20$336.34$336.12$336.339173,668$335.641979
1619015760$336.33$336.47$336.27$336.449984,738$335.649263
1619015820$336.45$336.50$336.395$336.480160,370$335.655059
1619015880$336.47$336.49$336.01$336.01122,206$335.662878
1619015940$336.01$336.1199$335.94$335.9977,213$335.666094
1619016000$336.00$336.17$335.84$335.8498,303$335.670514
1619016060$335.845$335.995$335.80$335.95106,157$335.673559
1619016120$335.94$336.15$335.94$336.1101101,171$335.678264
1619016180$336.10$336.15$336.00$336.1589,820$335.682374
1619016240$336.16$336.17$335.955$336.127255,277$335.684609
1619016300$336.16$336.33$336.01$336.147110,380$335.690686
1619016360$336.1401$336.26$335.9896$336.2070,918$335.69422
1619016420$336.19$336.275$336.03$336.0870,691$335.697813
1619016480$336.05$336.23$335.93$336.2374,273$335.700674
1619016540$336.2153$336.305$336.13$336.1371,416$335.704752
1619016600$336.11$336.15$335.75$335.89108,083$335.707448
1619016660$335.87$335.88$335.72$335.8465,854$335.708113
1619016720$335.84$335.98$335.81$335.940168,110$335.709398
1619016780$335.9684$336.0622$335.926$335.9583,200$335.711764
1619016840$335.93$335.975$335.79$335.87562,283$335.712845
1619016900$335.84$335.95$335.73$335.87562,477$335.713651
1619016960$335.88$335.9099$335.63$335.7863,156$335.714017
1619017020$335.79$335.89$335.67$335.82550,755$335.714393
1619017080$335.86$336.06$335.86$336.0359,875$335.71599
1619017140$336.04$336.09$335.8792$335.9851,280$335.717362
1619017200$336.00$336.15$335.83$336.1562,459$335.719075
1619017260$336.16$336.24$336.0962$336.2435,165$335.720651
1619017320$336.2399$336.43$336.21$336.4096,413$335.726471
1619017380$336.39$336.43$336.32$336.4330,388$335.728385
1619017440$336.43$336.45$336.19$336.2389,920$335.733545
1619017500$336.22$336.34$336.06$336.34107,497$335.738464
1619017560$336.34$336.43$336.23$336.2765,761$335.742103
1619017620$336.29$336.4621$336.27$336.4556,078$335.745613
1619017680$336.44$336.58$336.30$336.33117,337$335.753335
1619017740$336.30$336.50$336.26$336.5075,815$335.757891
1619017800$336.5001$336.53$336.38$336.4351,678$335.761284
1619017860$336.42$336.55$336.31$336.5562,156$335.764946
1619017920$336.55$336.82$336.535$336.8175,419$335.771454
1619017980$336.83$337.00$336.81$336.99128,532$335.7846
1619018040$337.00$337.135$336.995$337.06113,581$335.797617
1619018100$337.04$337.25$337.02$337.2201126,237$335.813032
1619018160$337.22$337.32$337.18$337.3192,104$335.824764
1619018220$337.31$337.39$337.29$337.330197,513$335.837579
1619018280$337.33$337.405$337.3011$337.35104,895$335.85142
1619018340$337.37$337.38$337.2618$337.32590,931$335.862942
1619018400$337.33$337.55$337.33$337.50146,059$335.882931
1619018460$337.49$337.57$337.47$337.5364,851$335.891873
1619018520$337.50$337.56$337.37$337.4497,133$335.904617
1619018580$337.44$337.52$337.40$337.4756,016$335.911906
1619018640$337.475$337.53$337.43$337.4859,956$335.919696
1619018700$337.485$337.5695$337.44$337.46584,609$335.930631
1619018760$337.46$337.6082$337.442$337.608268,538$335.939587
1619018820$337.61$337.63$337.50$337.51591,047$335.95163
1619018880$337.52$337.59$337.475$337.5647,399$335.957713
1619018940$337.56$337.67$337.465$337.5556,959$335.965089
1619019000$337.5401$337.65$337.51$337.6546,045$335.971157
1619019060$337.64$337.75$337.6207$337.6879,798$335.982214
1619019120$337.68$337.7899$337.64$337.761261,330$335.990708
1619019180$337.765$337.79$337.71$337.7557,928$335.998815
1619019240$337.73$338.04$337.725$337.97162,490$336.022975
1619019300$337.97$338.02$337.79$337.80573,910$336.033731
1619019360$337.82$337.86$337.74$337.7475,059$336.043949
1619019420$337.74$337.75$337.67$337.699940,515$336.04912
1619019480$337.67$337.68$337.58$337.5860,818$336.056468
1619019540$337.56$337.68$337.55$337.64535,764$336.060737
1619019600$337.68$337.7364$337.655$337.6931,054$336.06458
1619019660$337.67$337.755$337.67$337.7168,527$336.073189
1619019720$337.71$337.73$337.52$337.5357,854$336.080089
1619019780$337.531$337.67$337.531$337.64525,331$336.082981
1619019840$337.65$337.7747$337.65$337.774773,541$336.092082
1619019900$337.78$337.78$337.68$337.7630,714$336.09582
1619019960$337.77$337.85$337.77$337.8539,224$336.100843
1619020020$337.86$337.88$337.71$337.7562,814$336.108769
1619020080$337.74$337.75$337.64$337.7525,006$336.111674
1619020140$337.75$337.805$337.71$337.7421,771$336.114314
1619020200$337.73$337.85$337.66$337.7278,530$336.123853
1619020260$337.74$337.75$337.66$337.70523,409$336.12657
1619020320$337.71$337.81$337.69$337.8039,637$336.131274
1619020380$337.79$337.79$337.69$337.7727,335$336.134467
1619020440$337.77$337.94$337.76$337.9157,512$336.141665
1619020500$337.91$338.19$337.91$338.16226,269$336.172872
1619020560$338.17$338.221$338.1499$338.1570,216$336.182914
1619020620$338.14$338.19$338.03$338.1953,640$336.190232
1619020680$338.19$338.23$338.13$338.19144,958$336.196549
1619020740$338.2182$338.23$338.1218$338.15523,056$336.199747
1619020800$338.17$338.1984$338.035$338.1151,529$336.206643
1619020860$338.13$338.16$338.09$338.1024,618$336.209951
1619020920$338.10$338.19$338.07$338.1446,265$336.216142
1619020980$338.14$338.14$338.05$338.09142,477$336.221677
1619021040$338.13$338.14$338.05$338.0523,506$336.224738
1619021100$338.04$338.08$337.9482$337.9658,410$336.232028
1619021160$337.945$337.958$337.87$337.9049,712$336.237791
1619021220$337.90$337.995$337.89$337.99528,854$336.241232
1619021280$338.00$338.11$338.00$338.1124,120$336.244244
1619021340$338.10$338.1001$338.002$338.00231,494$336.24818
1619021400$337.99$338.01$337.84$337.9040,105$336.252724
1619021460$337.89$337.93$337.73$337.780339,684$336.256947
1619021520$337.79$337.80$337.745$337.799916,105$336.258618
1619021580$337.82$337.8721$337.815$337.8524,293$336.261253
1619021640$337.85$337.88$337.77$337.8033,600$336.264828
1619021700$337.79$337.79$337.72$337.7233,846$336.268259
1619021760$337.741$337.78$337.68$337.724848,058$336.273014
1619021820$337.73$337.84$337.73$337.78833,764$336.276475
1619021880$337.78$337.98$337.77$337.9241,429$336.281015
1619021940$337.91$337.97$337.8992$337.9620,910$336.283325
1619022000$337.958$337.97$337.85$337.9241,855$336.287798
1619022060$337.925$337.9577$337.87$337.8921,157$336.290097
1619022120$337.89$337.92$337.83$337.8730,081$336.293271
1619022180$337.86$337.9201$337.83$337.9044,075$336.297938
1619022240$337.89$337.97$337.8882$337.9018,269$336.299904
1619022300$337.92$337.93$337.781$337.7935,762$336.303694
1619022360$337.79$337.796$337.68$337.7338,598$336.307352
1619022420$337.7299$337.75$337.64$337.6539,008$336.310889
1619022480$337.65$337.68$337.617$337.638249,946$336.315273
1619022540$337.6204$337.68$337.62$337.6635,162$336.318358
1619022600$337.66$337.78$337.66$337.7433,560$336.321421
1619022660$337.74$337.79$337.703$337.72531,775$336.324392
1619022720$337.725$337.73$337.535$337.5940,648$336.3278
1619022780$337.60$337.61$337.5082$337.55132,357$336.330347
1619022840$337.55$337.56$337.45$337.5245,424$336.333827
1619022900$337.55$337.69$337.50$337.6826,614$336.33598
1619022960$337.6399$337.65$337.575$337.6111,966$336.336974
1619023020$337.60$337.639$337.5613$337.6222,181$336.338785
1619023080$337.61$337.61$337.55$337.5725,809$336.340832
1619023140$337.5798$337.69$337.5701$337.6947,463$336.344829
1619023200$337.69$337.76$337.65$337.7631,620$336.347559
1619023260$337.755$337.82$337.71$337.7534,922$336.350722
1619023320$337.76$337.76$337.6082$337.6228,528$336.35313
1619023380$337.64$337.67$337.59$337.5914,880$336.354346
1619023440$337.60$337.6418$337.595$337.6215,022$336.355549
1619023500$337.63$337.7009$337.50$337.6732,042$336.358104
1619023560$337.67$337.72$337.59$337.631619,426$336.359677
1619023620$337.62$337.648$337.48$337.4919,918$336.36118
1619023680$337.50$337.53$337.42$337.4434,601$336.363641
1619023740$337.43$337.4874$337.38$337.3931,808$336.36576
1619023800$337.3998$337.515$337.36$337.5036,244$336.368208
1619023860$337.4682$337.52$337.4682$337.5112,760$336.369117
1619023920$337.50$337.51$337.425$337.5021,678$336.370611
1619023980$337.51$337.61$337.46$337.4820,480$336.372127
1619024040$337.48$337.4994$337.43$337.44516,167$336.373232
1619024100$337.43$337.517$337.4218$337.421815,332$336.374277
1619024160$337.42$337.47$337.26$337.28538,037$336.376549
1619024220$337.2816$337.30$337.2218$337.2774,426$336.380686
1619024280$337.26$337.28$337.19$337.2458,570$336.383802
1619024340$337.25$337.315$337.22$337.29546,440$336.386323
1619024400$337.31$337.41$337.26$337.39563,370$336.390084
1619024460$337.40$337.4499$337.34$337.3723,248$336.391525
1619024520$337.3628$337.4509$337.27$337.3473,911$336.396049
1619024580$337.335$337.375$337.27$337.3436,698$336.398108
1619024640$337.34$337.4589$337.34$337.4529,320$336.399919
1619024700$337.4434$337.51$337.35$337.43522,560$336.40133
1619024760$337.445$337.54$337.44$337.4923,563$336.4029
1619024820$337.47$337.56$337.41$337.541226,007$336.404577
1619024880$337.5301$337.74$337.52$337.6740,797$336.407639
1619024940$337.66$337.73$337.66$337.699944,214$336.411115
1619025000$337.69$337.7844$337.68$337.75515,405$336.412361
1619025060$337.75$337.75$337.605$337.6542,368$336.415516
1619025120$337.65$337.73$337.65$337.7116,828$336.416815
1619025180$337.725$337.79$337.68$337.7726,142$336.418891
1619025240$337.761$337.83$337.7101$337.7473,746$336.424963
1619025300$337.75$337.83$337.71$337.7157,844$336.429599
1619025360$337.71$337.815$337.71$337.7935,823$336.432429
1619025420$337.79$337.8774$337.79$337.8627,604$336.434754
1619025480$337.86$337.96$337.825$337.9533,029$336.437606
1619025540$337.95$337.975$337.915$337.9417,710$336.439189
1619025600$337.97$337.99$337.87$337.8714,296$336.440445
1619025660$337.86$337.89$337.85$337.8919,499$336.442095
1619025720$337.90$337.925$337.855$337.9022,051$336.443977
1619025780$337.90$337.99$337.895$337.9737,492$336.447273
1619025840$337.97$338.04$337.94$337.980132,542$336.450222
1619025900$337.985$337.9993$337.91$337.9528,040$336.452688
1619025960$337.945$338.01$337.885$337.9015,422$336.454041
1619026020$337.89$337.89$337.735$337.7921,173$336.455716
1619026080$337.80$337.8387$337.76$337.8312,379$336.456694
1619026140$337.84$337.86$337.75$337.7615,137$336.457902
1619026200$337.76$337.84$337.755$337.82997,988$336.458532
1619026260$337.84$337.97$337.84$337.92527,886$336.460939
1619026320$337.9482$338.00$337.9299$337.991812,876$336.462078
1619026380$338.00$338.00$337.921$337.9321,495$336.463956
1619026440$337.92$337.93$337.865$337.9012,277$336.464979
1619026500$337.90$337.91$337.83$337.8619,520$336.466581
1619026560$337.86$337.94$337.79$337.809922,406$336.468364
1619026620$337.815$337.835$337.78$337.8217,585$336.469725
1619026680$337.82$337.90$337.8199$337.8916,252$336.471049
1619026740$337.8701$337.895$337.86$337.8614,763$336.47224
1619026800$337.84$337.85$337.815$337.8220,949$336.473888
1619026860$337.8472$337.88$337.76$337.78101,894$336.482014
1619026920$337.755$337.79$337.71$337.7317,166$336.483258
1619026980$337.735$337.7823$337.72$337.7714,478$336.484324
1619027040$337.76$337.8301$337.74$337.74523,375$336.48607
1619027100$337.73$337.7896$337.67$337.679940,256$336.48888
1619027160$337.7094$337.71$337.62$337.6218,108$336.490086
1619027220$337.62$337.66$337.57$337.6621,037$336.491444
1619027280$337.66$337.71$337.641$337.64110,547$336.492155
1619027340$337.64$337.69$337.60$337.6430,762$336.494177
1619027400$337.66$337.77$337.625$337.7518,556$336.495459
1619027460$337.7501$337.79$337.68$337.701637,278$336.498033
1619027520$337.69$337.71$337.58$337.6319,464$336.49929
1619027580$337.63$337.74$337.62$337.7141,649$336.502089
1619027640$337.71$337.76$337.6801$337.69518,442$336.503375
1619027700$337.69$337.775$337.69$337.7715,271$336.50443
1619027760$337.77$337.82$337.75$337.7824,317$336.506199
1619027820$337.76$337.77$337.72$337.7413,936$336.507179
1619027880$337.73$337.91$337.73$337.8788,401$336.513685
1619027940$337.85$337.85$337.81$337.8228,798$336.5158
1619028000$337.8382$338.00$337.8382$337.97104,961$336.524107
1619028060$337.96$337.98$337.87$337.9568,598$336.52946
1619028120$337.95$338.07$337.94$338.0239,786$336.532735
1619028180$338.01$338.05$337.98$337.9815,338$336.53399
1619028240$337.97$337.99$337.925$337.9323,739$336.535869
1619028300$337.93$338.00$337.865$337.9734,035$336.53847
1619028360$337.97$338.008$337.945$337.9618,894$336.539956
1619028420$337.957$337.995$337.87$337.980132,116$336.542385
1619028480$337.986$338.04$337.98$338.0339,709$336.5456
1619028540$338.03$338.0597$337.97$338.059730,899$336.548075
1619028600$338.05$338.05$337.9684$337.9833,244$336.550697
1619028660$337.97$338.0395$337.95$338.0318,731$336.55217
1619028720$338.035$338.0696$338.01$338.0546,963$336.555948
1619028780$338.05$338.13$338.05$338.0662,357$336.561125
1619028840$338.06$338.10$338.04$338.0819,933$336.56276
1619028900$338.08$338.1318$338.06$338.130122,918$336.564665
1619028960$338.14$338.17$338.13$338.1626,547$336.566954
1619029020$338.15$338.15$338.0717$338.098231,570$336.569559
1619029080$338.0999$338.11$338.015$338.01524,630$336.571553
1619029140$338.01$338.06$337.95$337.9530,994$336.573933
1619029200$337.96$338.00$337.8784$337.8855,610$336.577986
1619029260$337.89$337.936$337.85$337.8931,934$336.580219
1619029320$337.90$337.97$337.88$337.9614,481$336.581296
1619029380$337.9501$337.965$337.83$337.8322,638$336.582868
1619029440$337.85$337.86$337.61$337.6233,258$336.584923
1619029500$337.63$337.78$337.5498$337.73544,604$336.587432
1619029560$337.762$337.82$337.75$337.80512,612$336.588243
1619029620$337.795$337.86$337.78$337.8515,490$336.589253
1619029680$337.85$337.87$337.76$337.8629,131$336.591154
1619029740$337.87$337.91$337.86$337.8958,994$336.59521
1619029800$337.88$337.97$337.86$337.8947,410$336.598451
1619029860$337.89$337.935$337.84$337.9233,956$336.60074
1619029920$337.925$338.03$337.925$337.997651,896$336.6045
1619029980$337.98$338.02$337.96$338.0113,776$336.605492
1619030040$338.01$338.015$337.91$337.96518,309$336.60679
1619030100$337.96$337.96$337.8901$337.9411,103$336.607546
1619030160$337.9301$337.95$337.91$337.9177,796$336.612842
1619030220$337.91$337.9385$337.86$337.8916,199$336.613935
1619030280$337.90$337.98$337.87$337.978117,544$336.615126
1619030340$337.99$338.03$337.86$337.87515,780$336.616234
1619030400$337.8616$337.875$337.71$337.86941,084$336.618717
1619030460$337.885$337.91$337.84$337.9116,547$336.619792
1619030520$337.91$337.91$337.84$337.8512,253$336.620583
1619030580$337.8216$337.8383$337.71$337.718521,127$336.621833
1619030640$337.70$337.7099$337.63$337.68526,659$336.623278
1619030700$337.69$337.74$337.645$337.7416,441$336.624181
1619030760$337.75$337.755$337.61$337.6634,960$336.626101
1619030820$337.65$337.699$337.65$337.6616,155$336.626974
1619030880$337.66$337.6999$337.58$337.6719,029$336.627967
1619030940$337.67$337.74$337.65$337.7337,888$336.63004
1619031000$337.74$337.81$337.71$337.790117,217$336.631027
1619031060$337.79$337.81$337.725$337.72510,291$336.63163
1619031120$337.71$337.71$337.6199$337.69211,847$336.63226
1619031180$337.66$337.725$337.66$337.725,577$336.632563
1619031240$337.73$337.82$337.72$337.8112,748$336.633312
1619031300$337.82$337.82$337.64$337.6412,346$336.633994
1619031360$337.64$337.81$337.60$337.769235,212$336.635959
1619031420$337.775$337.80$337.73$337.770113,239$336.636723
1619031480$337.76$337.76$337.69$337.7319,168$336.637792
1619031540$337.71$337.77$337.68$337.749,753$336.638329
1619031600$337.73$337.79$337.67$337.7823,557$336.639654
1619031660$337.77$337.79$337.6882$337.7316,927$336.640588
1619031720$337.75$337.76$337.6291$337.69224,699$336.641887
1619031780$337.69$337.70$337.54$337.649931,189$336.643409
1619031840$337.64$337.705$337.60$337.6921,938$336.644542
1619031900$337.68$337.70$337.60$337.6316,895$336.645402
1619031960$337.64$337.74$337.64$337.6834,987$336.647264
1619032020$337.68$337.69$337.65$337.669,227$336.647746
1619032080$337.66$337.66$337.54$337.6229,439$336.649154
1619032140$337.62$337.6484$337.56$337.648424,131$336.650332
1619032200$337.65$337.77$337.5901$337.7627,371$336.651732
1619032260$337.77$337.88$337.74$337.8567,813$336.655672
1619032320$337.84$337.9225$337.815$337.9135,545$336.657811
1619032380$337.90$337.97$337.86$337.9450,996$336.66104
1619032440$337.94$337.94$337.895$337.9225,406$336.662634
1619032500$337.9101$337.92$337.85$337.8819,482$336.663817
1619032560$337.87$337.88$337.80$337.8117,706$336.664847
1619032620$337.81$337.95$337.79$337.9322,896$336.666219
1619032680$337.9399$337.98$337.93$337.9814,262$336.667136
1619032740$337.98$338.08$337.945$338.0643,122$336.670021
1619032800$338.0703$338.12$337.99$338.0248,321$336.673351
1619032860$338.02$338.0899$337.995$338.01228,076$336.675268
1619032920$338.02$338.075$338.00$338.0028,570$336.677177
1619032980$338.01$338.05$338.01$338.0219,626$336.678487
1619033040$338.01$338.05$337.98$338.0517,097$336.679617
1619033100$338.055$338.17$338.055$338.1739,833$336.682413
1619033160$338.175$338.19$338.11$338.1217,894$336.683703
1619033220$338.12$338.18$338.11$338.1594,962$336.690414
1619033280$338.14$338.1621$338.115$338.1357,555$336.694451
1619033340$338.145$338.19$338.125$338.1442,293$336.697466
1619033400$338.15$338.3584$338.15$338.3497,892$336.705038
1619033460$338.34$338.39$338.31$338.36126,820$336.715048
1619033520$338.36$338.465$338.36$338.4367,370$336.720518
1619033580$338.42$338.52$338.41$338.5296,227$336.728624
1619033640$338.52$338.695$338.509$338.68155,049$336.742484
1619033700$338.68$338.75$338.66$338.7067,922$336.748763
1619033760$338.69$338.72$338.6701$338.70583,498$336.756407
1619033820$338.70$338.73$338.64$338.675101,206$336.76557
1619033880$338.67$338.67$338.55$338.64115,469$336.775456
1619033940$338.63$338.635$338.57$338.5851,286$336.779804
1619034000$338.58$338.67$338.56$338.6436,544$336.7829
1619034060$338.635$338.66$338.58$338.64537,745$336.786093
1619034120$338.64$338.73$338.635$338.7151,706$336.79062
1619034180$338.72$338.80$338.69$338.80102,910$336.799848
1619034240$338.80$339.00$338.80$338.97166,746$336.816067
1619034300$338.98$338.99$338.93$338.9466,405$336.82253
1619034360$338.9418$339.07$338.9418$339.0584,698$336.830898
1619034420$339.055$339.08$338.98$339.0092,848$336.840121
1619034480$339.00$339.02$338.945$338.96102,995$336.850045
1619034540$338.955$339.13$338.95$339.13129,420$336.862688
1619034600$339.13$339.33$338.91$339.01297,894$336.892408
1619034660$339.015$339.0518$338.95$339.0279,596$336.89982
1619034720$339.0325$339.095$339.01$339.035106,951$336.909839
1619034780$339.04$339.23$339.04$339.21104,196$336.9199
1619034840$339.21$339.43$339.16$339.34207,145$336.941035
1619034900$339.35$339.48$339.33$339.355224,760$336.96465
1619034960$339.35$339.35$339.16$339.20203,685$336.984156
1619035020$339.20$339.2916$339.16$339.2916154,575$336.998734
1619035080$339.29$339.37$339.275$339.29374,543$337.035007
1619035140$339.30$339.38$339.23$339.30826,750$337.110179
1619035200$339.30$339.31$339.28$339.29188,629$337.126768
1619035260$338.89$338.97$338.85$338.9248,851$337.129365
1619035320$338.91$338.98$338.91$338.9811,945$337.130023
1619035380$338.95$338.95$338.91$338.9446,260$337.132521
1619035440$338.94$338.94$338.86$338.9234,804$337.134337
1619035500$338.93$338.95$338.90$338.909,598$337.134842
1619035560$338.92$338.92$338.91$338.91800$337.1349
1619035620$338.92$338.94$336.3354$338.90248,468$337.129246
1619035680$338.89$338.90$338.80$338.849,881$337.12976
1619035740$338.83$338.84$338.75$338.7715,315$337.126987
1619035800$338.78$338.78$338.74$338.7515,164$337.127713
1619035860$338.76$339.3997$338.74$338.77388,300$337.153134
1619035920$338.76$338.80$338.76$338.781,898$337.16324
1619035980$338.87$338.94$338.87$338.936,173$337.16357
1619036040$338.94$338.94$338.88$338.886,703$337.163921
1619036100$338.91$338.91$338.91$338.91903$337.163971
1619036160$338.88$338.88$338.88$338.88200$337.163983
1619036220$338.95$338.95$338.81$338.817,810$337.164373
1619036280$338.80$338.95$338.7999$338.8710,263$337.164876
1619036340$338.89$338.89$338.87$338.87600$337.164906
1619036400$338.88$338.89$338.85$338.881,387$337.164987
1619036460$338.88$338.88$338.88$338.88500$337.165012
1619036520$338.88$338.89$338.83$338.83678$337.165069
1619036580$336.3354$338.83$336.3354$338.81208,780$337.160371
1619036640$338.81$338.81$338.81$338.811,634$337.126584
1619036700$338.81$338.82$338.81$338.82300$337.126601
1619036760$338.81$338.81$338.80$338.803,800$337.126787
1619036820$338.79$338.83$338.79$338.835,264$337.127044
1619036880$338.83$338.85$338.83$338.831,000$337.127099
1619036940$338.83$338.83$338.83$338.834,401$337.12732
1619037000$338.83$338.87$338.82$338.8228,792$337.128736
1619037060$338.80$338.80$338.79$338.79600$337.128771
1619037120$338.78$338.78$338.74$338.742,397$337.128888
1619037180$338.73$338.73$338.6999$338.715,408$337.129137
1619037240$338.72$338.7299$338.72$338.721,850$337.129225
1619037300$338.73$339.3972$338.73$338.757,343$337.129674
1619037360$338.80$338.81$338.80$338.81300$337.129695
1619037420$338.80$338.80$338.74$338.7511,275$337.12976
1619037480$338.75$338.75$338.74$338.75601$337.129787
1619037540$338.76$338.76$338.73$338.73993$337.12655
1619037600$338.72$338.74$338.72$338.74920$337.126593
1619037660$339.29$339.29$338.71$338.7154,150$337.129906
1619037720$338.72$338.72$338.71$338.711,500$337.129975
1619037780$338.70$338.74$338.70$338.741,385$337.130039
1619037840$338.74$338.74$338.68$338.683,500$337.130204
1619037900$338.68$338.68$338.65$338.663,451$337.13036
1619037960$338.65$338.67$338.65$338.671,148$337.130413
1619038020$339.29$339.29$339.29$339.2960,000$337.134083
1619038080$338.65$338.65$338.64$338.641,490$337.134152
1619038140$338.60$338.63$338.599$338.6011,790$337.134649
1619038200$338.56$338.63$338.56$338.6310,778$337.135098
1619038260$338.61$338.61$338.57$338.572,660$337.135209
1619038320$338.60$338.65$338.59$338.6511,800$337.135714
1619038380$338.61$338.61$338.58$338.614,100$337.135885
1619038440$338.60$339.29$338.60$338.6161,020$337.130201
1619038500$338.60$338.60$338.60$338.60593$337.130228
1619038560$338.60$338.65$338.58$338.652,400$337.130329
1619038620$338.64$338.65$338.64$338.651,000$337.130374
1619038680$338.64$338.65$338.63$338.655,718$337.13062
1619038740$338.64$338.64$338.62$338.629,900$337.13104
1619038800$338.59$339.29$338.59$339.2911,701$337.13174
1619038860$338.58$338.58$338.57$338.571,207$337.131801
1619038920$338.58$338.58$338.55$338.562,753$337.131921
1619038980$338.53$338.53$338.48$338.5314,129$337.132482
1619039040$338.55$338.55$338.55$338.55200$337.132491
1619039100$338.53$338.56$338.53$338.554,000$337.132667
1619039220$338.56$338.61$338.55$338.612,000$337.132754
1619039400$338.55$338.55$338.55$338.551,500$337.126565
1619039460$338.58$338.58$338.53$338.53200$337.126573
1619039520$338.53$338.55$338.53$338.55700$337.126605
1619039640$338.60$338.60$338.55$338.602,022$337.12669
1619039820$338.60$338.60$338.60$338.60389$337.126707
1619039880$338.64$338.64$338.64$338.64200$337.126725
1619040000$338.67$338.67$338.67$338.675,372$337.126971
1619040060$338.67$338.67$338.67$338.671,200$337.127025
1619040120$338.67$338.67$338.67$338.67900$337.127065
1619040180$338.67$338.67$338.67$338.67101$337.127075
1619040240$338.62$338.62$338.54$338.546,966$337.126792
1619040300$338.58$338.58$338.58$338.582,992$337.126916
1619040360$338.54$338.54$338.54$338.54142$337.126922
1619040420$338.54$338.54$338.54$338.54100$337.126928
1619040480$338.62$338.62$338.61$338.61600$337.126955
1619040720$338.59$338.59$338.59$338.59481$337.126979
1619040780$338.59$338.59$338.59$338.59100$337.126983
1619041020$338.66$338.66$338.66$338.66100$337.12707
1619041080$338.66$338.75$338.65$338.7510,822$337.127585
1619041140$339.29$339.29$338.72$338.7510,432$337.127048
1619041200$338.69$338.69$338.69$338.69400$337.127068
1619041320$338.69$338.69$338.61$338.61437$337.127099
1619041560$338.61$338.61$338.61$338.61190$337.127111
1619041620$338.68$338.68$338.68$338.68100$337.127116
1619041920$338.68$338.69$338.68$338.68717$337.127155
1619042100$338.64$338.64$338.64$338.643,301$337.126644
1619042400$338.67$338.70$338.65$338.6715,551$337.127323
1619042460$338.70$338.78$338.70$338.765,000$337.127565
1619042520$338.76$338.79$338.76$338.792,482$337.127689
1619042580$338.80$338.80$338.78$338.789,200$337.128128
1619042640$338.78$338.84$338.78$338.84900$337.12817
1619042760$338.80$338.80$338.80$338.80800$337.128211
1619042820$338.80$338.80$338.80$338.80300$337.128225
1619042880$338.74$338.74$338.73$338.731,400$337.128289
1619042940$338.71$338.71$338.71$338.71700$337.126536
1619043000$338.75$338.75$338.75$338.75924$337.126583
1619043180$338.70$338.70$338.67$338.67200$337.126597
1619043420$338.74$338.76$338.74$338.743,842$337.126775
1619043480$338.74$338.75$338.74$338.745,200$337.127012
1619043540$338.74$338.74$338.74$338.749,000$337.127419
1619043660$338.72$338.72$338.72$338.72100$337.127429
1619043840$338.70$338.70$338.70$338.70250$337.126514
1619043960$338.67$338.67$338.67$338.67600$337.126544
1619044020$338.68$338.68$338.68$338.68200$337.126553
1619044080$338.70$338.70$338.65$338.6512,600$337.127098
1619044140$338.65$338.65$338.60$338.601,400$337.127183
1619044200$338.60$338.60$338.56$338.571,000$337.127225
1619044380$338.54$338.54$338.54$338.541,000$337.127269
1619044440$338.62$338.62$338.59$338.593,500$337.127414
1619044500$338.58$338.58$338.58$338.58100$337.127418
1619044620$338.58$338.61$338.58$338.584,700$337.127613
1619044680$338.56$338.56$338.55$338.55300$337.127627
1619044740$338.55$338.55$338.48$338.503,497$337.12664
1619044800$338.49$338.49$338.45$338.451,499$337.126696
1619044860$338.46$338.46$338.45$338.4625,800$337.127664
1619044920$338.41$338.44$338.41$338.44940$337.127727
1619044980$338.40$338.40$338.40$338.40900$337.127765
1619045040$338.42$338.42$338.42$338.42400$337.127782
1619045100$338.47$338.47$338.47$338.473,000$337.1279
1619045160$338.47$338.48$338.47$338.483,499$337.128065
1619045220$338.45$338.45$338.45$338.45991$337.128102
1619045280$338.48$338.48$338.48$338.482,000$337.128178
1619045400$338.48$338.49$338.48$338.492,699$337.128283
1619045460$338.48$338.48$338.45$338.45600$337.128307
1619045520$338.49$338.49$338.49$338.49300$337.128319
1619045580$338.44$338.44$338.44$338.44100$337.128322
1619045640$338.49$338.49$338.49$338.491,100$337.126545
1619045700$338.47$338.47$338.47$338.47100$337.126548
1619045820$338.52$338.55$338.52$338.551,915$337.12664
1619045880$338.56$338.56$338.56$338.568,591$337.126988
1619045940$338.59$338.59$338.58$338.58749$337.127021
1619046000$338.54$338.54$338.54$338.54100$337.127035
1619046180$338.51$338.51$338.51$338.51500$337.127057
1619046480$338.50$338.50$338.49$338.49800$337.127093
1619046660$338.58$338.62$338.58$338.625,301$337.126729
1619046720$338.60$338.63$338.60$338.631,076$337.126778
1619046780$338.60$338.60$338.60$338.60772$337.126813
1619046900$338.62$338.62$338.62$338.62100$337.126823
1619047020$338.66$338.68$338.66$338.68400$337.126844
1619047080$338.68$338.69$338.68$338.691,200$337.12691
1619047140$338.68$338.69$338.63$338.63635$337.126941
1619047200$338.63$338.63$338.63$338.638,100$337.127282
1619047260$338.61$338.61$338.61$338.61500$337.127303
1619047380$338.55$338.56$338.55$338.566,000$337.127543
1619047440$338.5501$338.5501$338.5501$338.5501500$337.126524
1619047500$338.52$338.52$338.52$338.52100$337.126529
1619047560$338.49$338.49$338.46$338.461,900$337.126602
1619047620$338.47$338.47$338.43$338.432,554$337.126702
1619047680$338.43$338.44$338.43$338.441,446$337.126757
1619047740$338.47$338.49$338.47$338.492,000$337.126835
1619047800$338.47$338.47$338.47$338.47300$337.126847
1619047860$338.45$338.45$338.45$338.45200$337.126857
1619047920$338.45$338.45$338.44$338.446,250$337.127087
1619047980$338.44$338.44$338.44$338.447,000$337.127344
1619048040$338.44$338.44$338.44$338.448,770$337.127669
1619048100$338.45$338.45$338.45$338.45200$337.127676
1619048220$338.44$338.44$338.44$338.44500$337.127701
1619048280$338.41$338.43$338.40$338.4016,295$337.128285
1619048340$338.39$338.40$338.39$338.4013,275$337.126869
1619048400$338.37$338.37$338.37$338.37200$337.126882
1619048460$338.35$338.35$338.35$338.35100$337.126885
1619048520$338.38$338.39$338.38$338.39700$337.126912
1619048580$338.40$338.40$338.30$338.302,948$337.127014
1619048640$338.30$338.36$338.30$338.363,498$337.127131
1619048700$338.36$338.40$338.36$338.403,867$337.127268
1619048760$338.36$338.36$338.36$338.36350$337.12728
1619048820$338.39$338.40$338.33$338.331,651$337.127338
1619048880$338.32$338.32$338.32$338.32132$337.127344
1619049060$338.44$338.44$338.43$338.438,200$337.127658
1619049120$338.43$338.43$338.42$338.4215,704$337.128233
1619049180$338.41$338.43$338.41$338.411,502$337.12829
1619049240$338.37$338.37$338.37$338.37200$337.12651
1619049360$338.37$338.43$338.37$338.434,516$337.126683
1619049420$338.42$338.42$338.38$338.411,859$337.126762
1619049480$338.40$338.40$338.38$338.401,933$337.12684
1619049540$338.39$338.43$338.37$338.434,700$337.127015