QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 22, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619079540$339.26$339.29$339.26$339.29200$339.270551
1619079600$339.25$339.25$339.25$339.25253$339.260647
1619079720$339.21$339.21$339.21$339.21200$339.245268
1619079780$339.28$339.28$339.28$339.28100$339.251571
1619079840$339.32$339.33$339.32$339.33500$339.275917
1619079960$339.24$339.24$339.24$339.241,600$339.256815
1619080020$339.30$339.30$339.27$339.27500$339.260055
1619080080$339.27$339.27$339.27$339.271,000$339.262228
1619080140$339.33$339.33$339.30$339.30200$339.264451
1619080200$339.38$339.38$339.38$339.38100$339.268179
1619080260$339.43$339.43$339.43$339.43300$339.280512
1619080500$339.48$339.48$339.48$339.48100$339.284822
1619080560$339.48$339.50$339.47$339.502,499$339.348589
1619080620$339.48$339.48$339.47$339.481,200$339.367571
1619080740$339.49$339.49$339.49$339.49200$339.372613
1619080800$339.45$339.45$339.45$339.451,100$339.38073
1619080860$339.51$339.51$339.51$339.51100$339.382244
1619080920$339.43$339.43$339.43$339.43100$339.383199
1619081160$339.27$339.27$339.27$339.27100$339.381875
1619081280$339.30$339.30$339.23$339.231,100$339.371515
1619081340$339.27$339.27$339.24$339.241,100$339.363248
1619081400$339.22$339.22$339.22$339.22100$339.362213
1619081760$339.30$339.30$339.28$339.28400$339.358625
1619081940$339.22$339.22$339.22$339.22100$339.355795
1619082180$339.21$339.21$339.21$339.21150$339.353471
1619082240$339.18$339.18$339.14$339.14400$339.347322
1619082300$339.09$339.14$339.09$339.131,000$339.332316
1619082360$339.22$339.26$339.21$339.211,250$339.324496
1619082420$339.22$339.22$339.22$339.22100$339.323916
1619082480$339.22$339.22$339.22$339.222,000$339.313213
1619082600$339.25$339.25$339.24$339.24590$339.311057
1619082660$339.26$339.26$339.26$339.26450$339.309939
1619082720$339.26$339.26$339.26$339.261,000$339.30762
1619082780$339.31$339.36$339.31$339.361,120$339.308377
1619082840$339.23$339.23$339.23$339.23100$339.308043
1619082960$339.34$339.34$339.34$339.34100$339.308136
1619083020$339.31$339.31$339.30$339.301,369$339.308157
1619083080$339.30$339.31$339.30$339.31600$339.308122
1619083140$339.34$339.34$339.22$339.22600$339.306566
1619083200$339.25$339.25$339.18$339.181,400$339.301253
1619083320$339.16$339.18$339.16$339.18800$339.297498
1619083440$339.23$339.23$339.23$339.23340$339.296702
1619083560$339.17$339.17$339.15$339.15270$339.295387
1619083620$339.17$339.18$339.17$339.18200$339.294495
1619083680$339.17$339.17$339.13$339.13400$339.292216
1619083740$339.16$339.16$339.15$339.15200$339.291251
1619083860$339.08$339.08$339.08$339.08700$339.286131
1619083920$339.08$339.08$339.08$339.08200$339.284802
1619083980$339.09$339.09$339.09$339.09100$339.284177
1619084100$339.17$339.17$339.17$339.17100$339.283811
1619084160$339.18$339.18$339.18$339.18100$339.283459
1619084220$339.16$339.18$339.16$339.17900$339.280003
1619084400$339.06$339.07$339.04$339.04317$339.27746
1619084460$339.07$339.10$339.07$339.10298$339.275754
1619084640$339.00$339.00$339.00$339.00100$339.273373
1619084700$338.92$338.92$338.92$338.92300$339.270215
1619084880$339.10$339.11$339.10$339.101,200$339.264127
1619084940$339.12$339.12$339.12$339.12100$339.263521
1619085060$339.07$339.07$339.07$339.07200$339.261698
1619085180$339.04$339.04$339.03$339.03300$339.259745
1619085300$339.02$339.02$339.02$339.02100$339.258956
1619085360$339.09$339.09$339.09$339.09100$339.258479
1619085420$339.15$339.15$339.15$339.15500$339.256986
1619085480$339.15$339.18$339.15$339.181,400$339.253732
1619085540$339.21$339.21$339.14$339.14803$339.252457
1619085600$339.15$339.17$339.14$339.173,621$339.243889
1619085660$339.16$339.16$339.06$339.086,300$339.227467
1619085720$338.97$339.02$338.95$339.011,890$339.218575
1619085780$338.96$338.96$338.95$338.95499$339.21596
1619085840$338.90$338.91$338.86$338.861,418$339.206924
1619086140$338.85$338.85$338.85$338.85500$339.201302
1619086200$338.78$338.79$338.73$338.731,481$339.188409
1619086260$338.79$338.80$338.79$338.79950$339.180382
1619086380$338.76$338.80$338.76$338.80600$339.175967
1619086440$338.80$338.80$338.80$338.80400$339.17322
1619086500$338.77$338.77$338.70$338.70700$339.166933
1619086740$338.70$338.70$338.64$338.64300$339.16296
1619086860$338.44$338.44$338.44$338.44200$339.158734
1619086920$338.57$338.59$338.55$338.58600$339.152549
1619086980$338.58$338.65$338.58$338.65400$339.147264
1619087040$338.70$338.76$338.70$338.74600$339.142446
1619087100$338.79$338.80$338.79$338.80700$339.137998
1619087160$338.84$338.87$338.84$338.87340$339.136475
1619087220$338.84$338.90$338.84$338.90748$339.133057
1619087280$338.90$338.90$338.90$338.90400$339.131402
1619087340$338.87$338.87$338.81$338.851,500$339.12474
1619087400$338.90$338.90$338.90$338.90200$339.123696
1619087460$338.90$338.94$338.88$338.891,100$339.119895
1619087760$338.87$338.87$338.87$338.87200$339.118888
1619087820$338.89$338.89$338.89$338.89200$339.118027
1619087940$338.97$338.99$338.97$338.99600$339.116748
1619088000$338.99$338.99$338.99$338.99300$339.116179
1619088120$339.08$339.10$339.08$339.10649$339.115783
1619088180$339.07$339.08$339.07$339.08400$339.11553
1619088360$339.02$339.02$339.02$339.02497$339.114763
1619088420$338.97$338.97$338.97$338.97500$339.113722
1619088480$338.98$338.98$338.98$338.98100$339.113518
1619088600$339.01$339.01$339.01$339.01500$339.112769
1619088720$338.99$338.99$338.97$338.97758$339.111286
1619088780$338.88$338.88$338.88$338.88100$339.11096
1619088840$338.77$338.82$338.77$338.82500$339.108605
1619088900$338.83$338.85$338.83$338.85669$339.106061
1619088960$338.71$338.76$338.71$338.76340$339.104259
1619089020$338.74$338.79$338.74$338.792,500$339.092413
1619089200$338.80$338.80$338.64$338.681,900$339.08211
1619089260$338.75$338.83$338.75$338.833,390$339.069225
1619089320$338.82$338.86$338.82$338.851,200$339.065628
1619089380$338.83$338.86$338.83$338.86520$339.064104
1619089440$338.78$338.79$338.78$338.791,545$339.058709
1619089500$338.74$338.79$338.74$338.79700$339.056395
1619089560$338.74$338.74$338.72$338.72350$339.054928
1619089620$338.72$338.85$338.72$338.85460$339.053186
1619089680$338.82$338.84$338.79$338.846,710$339.034124
1619089740$338.84$338.84$338.84$338.84200$339.033657
1619089800$338.83$338.90$338.83$338.862,395$339.028755
1619089860$338.91$338.95$338.90$338.951,700$339.026583
1619089920$338.97$338.97$338.94$338.94690$339.025929
1619089980$338.95$338.95$338.95$338.95100$339.025803
1619090040$338.98$338.99$338.94$338.941,440$339.025094
1619090100$338.98$338.98$338.94$338.94300$339.024871
1619090160$338.93$338.93$338.90$338.90200$339.024636
1619090220$338.84$338.87$338.84$338.87330$339.024046
1619090280$338.89$338.93$338.89$338.931,832$339.021877
1619090340$338.93$338.93$338.93$338.93250$339.021654
1619090400$338.90$338.94$338.89$338.922,600$339.0189
1619090460$338.92$338.92$338.85$338.873,195$339.014272
1619090520$338.87$338.87$338.78$338.788,050$339.003758
1619090580$338.75$338.76$338.70$338.703,405$338.995614
1619090640$338.71$338.71$338.70$338.7011,280$338.971062
1619090700$338.65$338.73$338.65$338.706,200$338.957406
1619090760$338.75$338.75$338.67$338.68700$338.956133
1619090820$338.71$338.73$338.71$338.71700$338.954872
1619090880$338.72$338.72$338.72$338.72100$338.954477
1619090940$338.75$338.77$338.75$338.75875$338.952849
1619091000$338.78$338.78$338.76$338.76200$338.952428
1619091120$338.70$338.70$338.70$338.70400$338.951524
1619091180$338.68$338.69$338.67$338.673,320$338.94484
1619091240$338.70$338.70$338.66$338.661,201$338.942422
1619091300$338.74$338.77$338.73$338.751,700$338.939644
1619091360$338.75$338.76$338.72$338.726,050$338.932297
1619091420$338.68$338.68$338.68$338.68100$338.932131
1619091480$338.65$338.69$338.65$338.694,355$338.924614
1619091540$338.71$338.72$338.71$338.72300$338.924157
1619091600$338.70$338.70$338.70$338.70100$338.924015
1619091660$338.78$338.78$338.78$338.78400$338.923558
1619091720$338.68$338.69$338.68$338.69449$338.922694
1619091780$338.70$338.70$338.70$338.707,828$338.912372
1619091900$338.73$338.73$338.68$338.683,500$338.907717
1619091960$338.67$338.72$338.67$338.701,365$338.905931
1619092020$338.76$338.85$338.76$338.79850$338.905274
1619092080$338.79$338.82$338.78$338.799903$338.904601
1619092140$338.79$338.79$338.79$338.79300$338.904386
1619092200$338.73$338.73$338.67$338.686,800$338.896583
1619092260$338.68$338.76$338.58$338.592,900$338.892124
1619092320$338.56$338.56$338.52$338.543,242$338.885759
1619092380$338.55$338.55$338.49$338.491,608$338.881809
1619092440$338.51$338.61$338.51$338.614,000$338.87491
1619092500$338.60$338.65$338.60$338.632,500$338.871755
1619092560$338.52$338.52$338.48$338.484,800$338.862589
1619092620$338.45$338.58$338.45$338.583,171$338.856876
1619092680$338.53$338.60$338.52$338.601,300$338.85436
1619092740$338.60$338.63$338.60$338.63493$338.85379
1619092800$338.82$338.98$338.66$338.72049,824$338.849889
1619092860$339.60$339.60$338.56$338.564,697$338.859465
1619092920$338.54$338.54$338.52$338.52800$338.8582
1619092980$338.49$338.56$338.49$338.56500$338.857442
1619093040$338.55$338.55$338.40$338.436,400$338.844986
1619093100$338.51$338.58$338.48$338.582,790$338.840987
1619093160$338.51$338.51$338.51$338.51600$338.839981
1619093220$338.44$338.52$338.41$338.4911,625$338.823052
1619093280$338.459$338.50$338.45$338.503,345$338.818393
1619093340$338.53$338.79$338.53$338.729,457$338.812754
1619093400$338.77$338.77$338.70$338.742,385$338.812087
1619093460$338.69$338.70$338.69$338.70800$338.811732
1619093520$338.74$338.82$338.74$338.775,268$338.810624
1619093580$338.74$338.76$338.74$338.75800$338.810431
1619093640$338.75$338.75$338.70$338.722,246$338.809726
1619093700$338.73$338.73$338.68$338.701,200$338.809263
1619093760$338.67$338.67$338.65$338.671,750$338.808252
1619093820$338.67$338.75$338.67$338.742,050$338.807481
1619093880$338.75$338.78$338.74$338.746,749$338.806298
1619093940$338.73$338.90$338.73$338.904,575$338.8068
1619094000$338.89$338.94$338.87$338.905,793$338.808701
1619094060$338.94$338.95$338.89$338.924,800$338.810499
1619094120$338.91$338.91$338.91$338.91300$338.810597
1619094180$338.89$338.92$338.861$338.92740$338.810841
1619094240$338.90$338.90$338.88$338.903,600$338.811766
1619094300$338.90$338.90$338.90$338.90100$338.811835
1619094360$338.81$338.81$338.77$338.78950$338.811797
1619094420$338.78$338.81$338.73$338.732,700$338.811429
1619094480$338.79$338.81$338.775$338.813,900$338.811153
1619094540$338.78$338.78$338.69$338.693,900$338.810208
1619094600$338.75$338.82$338.73$338.8215,705$338.807514
1619094660$338.71$338.7801$338.65$338.78012,590$338.806705
1619094720$338.79$338.89$338.79$338.891,820$338.807099
1619094780$338.89$339.04$338.89$339.017,279$338.811193
1619094840$339.02$339.17$338.99$339.166,633$338.815879
1619094900$339.09$339.10$339.04$339.048,231$338.822222
1619094960$339.06$339.17$339.06$339.156,926$338.827865
1619095020$339.10$339.10$339.06$339.06301$338.828311
1619095080$339.07$339.08$339.01$339.084,722$338.831053
1619095140$339.14$339.23$339.13$339.134,811$338.835905
1619095200$339.05$339.05$339.01$339.043,170$338.837586
1619095260$339.03$339.08$339.03$339.081,350$338.838375
1619095320$339.07$339.10$339.06$339.102,260$338.839807
1619095380$339.13$339.18$339.10$339.181,100$338.840695
1619095440$339.14$339.14$339.08$339.12960$338.841432
1619095500$339.10$339.15$339.10$339.151,300$338.842363
1619095560$339.13$339.13$339.13$339.13240$338.842655
1619095620$339.14$339.17$339.13$339.16740$338.843238
1619095680$339.06$339.29$339.01$339.026,861$338.846707
1619095740$339.00$339.02$339.00$339.013,975$338.848454
1619095800$339.02$339.10$339.01$339.102,192$338.849486
1619095860$339.12$339.12$339.02$339.02800$338.849995
1619095980$339.02$339.02$338.99$339.001,280$338.850558
1619096040$339.02$339.09$339.02$339.074,992$338.853206
1619096100$339.08$339.08$339.08$339.08300$338.853478
1619096160$339.019$339.0599$339.019$339.0599330$338.85366
1619096220$339.02$339.02$338.86$338.885,540$338.854312
1619096280$338.91$338.91$338.789$338.78910,726$338.853286
1619096340$338.78$338.8996$338.78$338.89962,810$338.853033
1619096400$338.88$338.89$338.849$338.874,800$338.853284
1619096460$338.88$338.88$338.85$338.871,400$338.85331
1619096520$338.84$338.84$338.78$338.803,759$338.852739
1619096580$338.77$338.78$338.77$338.78800$338.852571
1619096640$338.79$338.92$338.77$338.922,300$338.852557
1619096700$338.88$338.94$338.86$338.9410,200$338.852992
1619096760$338.92$338.92$338.90$338.90400$338.85307
1619096820$338.92$338.92$338.92$338.92200$338.853102
1619096880$338.97$338.98$338.97$338.981,300$338.853516
1619096940$339.00$339.06$339.00$339.06924$338.853919
1619097000$339.09$339.09$339.02$339.025,513$338.856729
1619097060$338.98$339.03$338.98$339.03859$338.857025
1619097120$338.97$338.97$338.92$338.92420$338.857133
1619097180$338.93$338.94$338.93$338.94293$338.857215
1619097240$339.00$339.00$339.00$339.00200$338.857314
1619097300$338.92$338.92$338.92$338.92200$338.857359
1619097360$338.94$339.05$338.94$339.051,100$338.857788
1619097420$339.06$339.15$339.06$339.156,297$338.861554
1619097480$339.17$339.17$339.14$339.14300$338.86182
1619097540$339.13$339.18$339.13$339.163,005$338.863852
1619097600$339.10$339.10$339.10$339.10100$338.863988
1619097660$339.00$339.00$338.90$338.931,350$338.864246
1619097720$338.94$338.98$338.94$338.982,400$338.864762
1619097780$339.0099$339.07$339.0099$339.071,865$338.865554
1619097840$339.11$339.12$339.09$339.091,050$338.86628
1619097900$339.06$339.09$339.03$339.091,021$338.866839
1619097960$339.17$339.17$339.10$339.10800$338.86733
1619098020$339.16$339.16$339.14$339.16450$338.867644
1619098080$339.05$339.05$338.91$338.954,789$338.868373
1619098140$338.91$338.91$338.87$338.877,373$338.88
1619098200$338.89$339.13$338.63$338.90233,028$338.83739
1619098260$338.88$338.92$338.65$338.65122,948$338.827666
1619098320$338.63$338.699$338.42$338.4474100,987$338.76962
1619098380$338.45$338.71$338.345$338.53156,760$338.713314
1619098440$338.52$338.695$338.46$338.64142,203$338.689701
1619098500$338.64$338.85$338.5827$338.5990,867$338.69006
1619098560$338.5901$338.77$338.51$338.755103,670$338.685432
1619098620$338.78$338.87$338.66$338.86119,314$338.694293
1619098680$338.85$338.85$338.58$338.70110,992$338.695782
1619098740$338.71$338.76$338.59$338.69100,460$338.693341
1619098800$338.69$338.82$338.1799$338.27163,809$338.671968
1619098860$338.25$338.50$338.20$338.40104,407$338.650164
1619098920$338.415$338.48$338.15$338.27127,691$338.621921
1619098980$338.28$338.40$338.22$338.22571,159$338.609071
1619099040$338.22$338.32$338.16$338.1978,161$338.592774
1619099100$338.21$338.39$338.15$338.33158,715$338.569903
1619099160$338.34$338.4599$338.26$338.42122,435$338.558124
1619099220$338.42$338.42$338.08$338.17142,248$338.538049
1619099280$338.14$338.14$337.93$338.02134,790$338.50912
1619099340$338.01$338.22$337.93$338.110467,460$338.497828
1619099400$338.13$338.35$338.13$338.1676,887$338.490753
1619099460$338.16$338.1682$337.752$337.90173,016$338.452225
1619099520$337.91$338.06$337.77$338.0073,199$338.437814
1619099580$338.00$338.21$338.00$338.03105,833$338.426301
1619099640$338.02$338.0972$337.85$337.94960,269$338.417024
1619099700$337.97$338.16$337.8599$338.0771,394$338.406841
1619099760$338.07$338.27$338.07$338.182847,695$338.403349
1619099820$338.21$338.38$338.20$338.3786,419$338.400768
1619099880$338.37$338.49$338.36$338.41589,714$338.401714
1619099940$338.429$338.53$338.3481$338.4186,615$338.403124
1619100000$338.40$338.40$337.98$338.07162,903$338.390754
1619100060$338.04$338.3999$338.00$338.2498,622$338.386576
1619100120$338.25$338.38$338.12$338.2973,821$338.383796
1619100180$338.30$338.37$338.19$338.2084,425$338.381893
1619100240$338.18$338.18$337.79$338.15105,679$338.370676
1619100300$338.15$338.50$338.09$338.47219,698$338.368105
1619100360$338.49$338.59$338.47$338.5618125,219$338.372814
1619100420$338.54$338.63$338.47$338.6138,852$338.37426
1619100480$338.605$338.6311$338.43$338.4974,502$338.377346
1619100540$338.47$338.62$338.45$338.6055,566$338.37915
1619100600$338.55$338.62$338.46$338.4989,682$338.382698
1619100660$338.48$338.68$338.39$338.645108,901$338.388057
1619100720$338.645$338.67$338.29$338.3685,622$338.390129
1619100780$338.35$338.4499$338.27$338.3670,530$338.389791
1619100840$338.42$338.61$338.38$338.510151,921$338.390987
1619100900$338.52$338.595$338.35$338.390153,897$338.391805
1619100960$338.41$338.47$338.12$338.24106,468$338.389302
1619101020$338.25$338.5221$338.23$338.480182,366$338.388628
1619101080$338.48$338.70$338.48$338.560168,718$338.391611
1619101140$338.59$338.63$338.50$338.53134,578$338.396249
1619101200$338.54$338.72$338.54$338.58280,178$338.406043
1619101260$338.57$338.57$338.36$338.488771,327$338.406559
1619101320$338.50$338.71$338.50$338.5763,080$338.408736
1619101380$338.59$338.80$338.55$338.6275,863$338.412239
1619101440$338.60$338.82$338.54$338.6944,416$338.414749
1619101500$338.69$338.98$338.69$338.9360,900$338.419358
1619101560$338.95$338.99$338.86$338.9350,748$338.423911
1619101620$338.95$339.17$338.95$339.10120,443$338.436691
1619101680$339.1038$339.26$339.08$339.1471,192$338.445478
1619101740$339.1306$339.31$339.11$339.1160,983$338.453243
1619101800$339.15$339.33$339.09$339.3065,942$338.461533
1619101860$339.31$339.41$339.29$339.4074,640$338.472069
1619101920$339.39$339.56$339.39$339.44112,086$338.489696
1619101980$339.41$339.59$339.4099$339.5754,668$338.498187
1619102040$339.57$339.69$339.5699$339.600765,525$338.509568
1619102100$339.61$339.64$339.42$339.4758,593$338.51878
1619102160$339.495$339.54$339.45$339.5051,420$338.526366
1619102220$339.50$339.50$339.33$339.3545,864$338.532488
1619102280$339.33$339.51$339.33$339.4555,643$338.53991
1619102340$339.45$339.58$339.40$339.5737,162$338.545143
1619102400$339.56$339.64$339.40$339.4180,295$338.556796
1619102460$339.40$339.54$339.35$339.4356,920$338.564302
1619102520$339.4312$339.535$339.40$339.4640,049$338.569481
1619102580$339.46$339.51$339.37$339.3828,800$338.573086
1619102640$339.36$339.415$339.30$339.3448,775$338.578531
1619102700$339.34$339.5001$339.32$339.4341,381$338.583601
1619102760$339.45$339.55$339.42$339.4650,535$338.590077
1619102820$339.45$339.73$339.435$339.6680,004$338.601316
1619102880$339.65$339.71$339.57$339.6744,363$338.607592
1619102940$339.67$339.68$339.58$339.6054,156$338.615172
1619103000$339.60$339.65$339.39$339.51974,926$338.624333
1619103060$339.52$339.60$339.4699$339.4746,300$338.630021
1619103120$339.49$339.82$339.40$339.8263,126$338.638265
1619103180$339.82$339.90$339.68$339.7598,650$338.65344
1619103240$339.74$339.7499$339.61$339.6233,073$338.657876
1619103300$339.61$339.61$339.20$339.35121,759$338.668827
1619103360$339.348$339.48$339.255$339.4628,320$338.671507
1619103420$339.4699$339.52$339.4018$339.4231,891$338.674731
1619103480$339.42$339.45$339.36$339.4431,559$338.677753
1619103540$339.45$339.47$339.38$339.4218,116$338.679518
1619103600$339.43$339.50$339.40$339.4243,321$338.683774
1619103660$339.40$339.55$339.3901$339.5525,173$338.686306
1619103720$339.57$339.629$339.36$339.3635,632$338.689985
1619103780$339.3681$339.41$339.26$339.2627,597$338.692212
1619103840$339.2562$339.295$339.13$339.1794,345$338.698069
1619103900$339.16$339.20$339.08$339.1356,341$338.701217
1619103960$339.14$339.29$339.13$339.279861,843$338.705254
1619104020$339.29$339.32$339.23$339.3078,565$338.710744
1619104080$339.29$339.42$339.27$339.4036,351$338.713585
1619104140$339.42$339.43$339.29$339.33553,271$338.717559
1619104200$339.35$339.35$339.04$339.06553,072$338.720348
1619104260$339.06$339.19$339.01$339.1247,242$338.722363
1619104320$339.13$339.1797$339.08$339.104523,124$338.723488
1619104380$339.08$339.11$339.024$339.0517,761$338.724213
1619104440$339.0408$339.14$339.02$339.1220,872$338.725062
1619104500$339.14$339.17$339.0505$339.1122,346$338.72606
1619104560$339.09$339.12$338.95$339.0549,108$338.727784
1619104620$339.05$339.06$338.92$338.9235,849$338.728919
1619104680$338.935$339.025$338.89$339.0047,885$338.730243
1619104740$339.00$339.13$339.00$339.0638,546$338.731715
1619104800$339.049$339.18$339.04$339.179927,757$338.732968
1619104860$339.18$339.195$338.98$339.0572,565$338.735847
1619104920$339.04$339.175$339.01$339.1521,593$338.736754
1619104980$339.18$339.30$339.1201$339.260132,738$338.738562
1619105040$339.265$339.28$339.18$339.2131,059$338.740298
1619105100$339.21$339.265$339.12$339.2634,728$338.741995
1619105160$339.26$339.388$339.2582$339.369939,850$338.744645
1619105220$339.34$339.41$339.275$339.3151,712$338.74806
1619105280$339.31$339.41$339.27$339.2854,607$338.751614
1619105340$339.28$339.29$338.95$338.955193,608$338.755457
1619105400$338.96$339.0099$338.7501$339.0099116,913$338.756808
1619105460$339.00$339.29$339.00$339.2560,541$338.759455
1619105520$339.27$339.40$339.27$339.3734,501$338.761679
1619105580$339.3882$339.3882$339.28$339.3352,367$338.76482
1619105640$339.31$339.47$339.28$339.440564,116$338.769131
1619105700$339.44$339.51$339.41$339.4828,677$338.77126
1619105760$339.48$339.49$339.39$339.4126,846$338.773119
1619105820$339.39$339.43$339.36$339.3812,424$338.773921
1619105880$339.35$339.37$339.21$339.3072,192$338.777728
1619105940$339.2738$339.30$339.1901$339.3037,401$338.779549
1619106000$339.30$339.3082$339.20$339.23124,077$338.780701
1619106060$339.24$339.31$339.13$339.1776,380$338.784289
1619106120$339.17$339.2599$339.15$339.1723,923$338.785301
1619106180$339.14$339.18$339.07$339.14537,084$338.786543
1619106240$339.13$339.21$339.10$339.188220,475$338.787293
1619106300$339.19$339.20$339.05$339.102839,707$338.788662
1619106360$339.10$339.11$339.00$339.027530,228$338.789495
1619106420$339.01$339.14$339.00$339.1126,898$338.790232
1619106480$339.12$339.199$339.10$339.1359,924$338.790593
1619106540$339.12$339.12$339.055$339.09320,151$338.791211
1619106600$339.09$339.23$339.07$339.2119,696$338.791947
1619106660$339.20$339.32$339.18$339.3023,767$338.793059
1619106720$339.3001$339.33$339.2401$339.3021,263$338.794135
1619106780$339.29$339.33$339.11$339.1544,505$338.795839
1619106840$339.13$339.13$339.02$339.0638,044$338.796814
1619106900$339.0474$339.13$338.98$339.1332,322$338.797614
1619106960$339.12$339.159$339.0327$339.1051,052$338.799285
1619107020$339.07$339.08$338.92$338.9349,643$338.800294
1619107080$338.93$338.95$338.86$338.8663,372$338.800961
1619107140$338.86$339.03$338.835$339.0148,083$338.801506
1619107200$339.04$339.05$338.98$338.992713,030$338.801769
1619107260$338.99$338.99$338.865$338.9530,162$338.802146
1619107320$339.00$339.00$338.941$338.9721,651$338.802507
1619107380$338.97$339.11$338.95$339.0924,263$338.803014
1619107440$339.10$339.12$338.90$338.9638,335$338.803634
1619107500$338.95$338.96$338.88$338.9234,853$338.803993
1619107560$338.91$338.95$338.802$338.8627,161$338.804152
1619107620$338.855$338.91$338.785$338.8444,938$338.80437
1619107680$338.8491$338.86$338.67$338.6891,364$338.804015
1619107740$338.68$338.73$338.63$338.7236,278$338.8036
1619107800$338.729$338.80$338.68$338.6958,179$338.803191
1619107860$338.69$338.7984$338.6801$338.7531,101$338.802952
1619107920$338.75$338.77$338.69$338.7573,174$338.802424
1619107980$338.74$338.79$338.69$338.7835,997$338.802203
1619108040$338.78$338.84$338.77$338.8452,416$338.802174
1619108100$338.84$338.99$338.82$338.9138,425$338.80261
1619108160$338.91$339.01$338.9001$338.9617,361$338.802843
1619108220$338.935$339.01$338.91$338.9715,036$338.803065
1619108280$338.965$339.03$338.94$339.0023,571$338.803456
1619108340$339.01$339.0792$339.01$339.0414,720$338.803782
1619108400$339.0518$339.15$339.05$339.1463,507$338.805657
1619108460$339.12$339.20$339.12$339.1621,613$338.806371
1619108520$339.165$339.26$339.16$339.2440,895$338.807822
1619108580$339.24$339.39$339.24$339.32542,089$338.809824
1619108640$339.3199$339.3997$339.31$339.3822,362$338.810892
1619108700$339.37$339.42$339.3301$339.3626,079$338.812201
1619108760$339.34$339.355$339.28$339.3437,295$338.813883
1619108820$339.34$339.36$339.32$339.33514,182$338.814537
1619108880$339.33$339.41$339.33$339.4022,267$338.815641
1619108940$339.41$339.49$339.40$339.4623,564$338.816959
1619109000$339.455$339.60$339.455$339.5641,324$338.819618
1619109060$339.55$339.61$339.54$339.5727,406$338.821426
1619109120$339.57$339.68$339.57$339.6456,486$338.825441
1619109180$339.61$339.63$339.55$339.5538,368$338.827987
1619109240$339.545$339.60$339.5401$339.598218,206$338.829167
1619109300$339.60$339.66$339.60$339.6532,037$338.831399
1619109360$339.65$339.68$339.59$339.5920,537$338.832823
1619109420$339.59$339.7099$339.59$339.6446,752$338.83615
1619109480$339.635$339.72$339.635$339.6817,712$338.837426
1619109540$339.685$339.76$339.685$339.7025,823$338.839399
1619109600$339.701$339.76$339.69$339.7447,578$338.842992
1619109660$339.74$339.76$339.65$339.6757,279$338.847122
1619109720$339.665$339.69$339.63$339.6539,946$338.849864
1619109780$339.66$339.71$339.66$339.700722,684$338.851468
1619109840$339.70$339.7387$339.67$339.6718,954$338.852835
1619109900$339.67$339.71$339.67$339.6936,597$338.855395
1619109960$339.7001$339.78$339.70$339.7029,786$338.857583
1619110020$339.69$339.72$339.67$339.7227,562$338.859499
1619110080$339.72$339.76$339.71$339.7212,898$338.860436
1619110140$339.72$339.725$339.66$339.6817,522$338.86165
1619110200$339.6709$339.725$339.6603$339.700120,692$338.863089
1619110260$339.70$339.7093$339.578$339.6032,972$338.865136
1619110320$339.5999$339.64$339.52$339.6433,441$338.867109
1619110380$339.6401$339.73$339.6401$339.6827,792$338.868968
1619110440$339.67$339.67$339.59$339.6028,417$338.870764
1619110500$339.6027$339.67$339.55$339.6616,626$338.87175
1619110560$339.67$339.76$339.67$339.7155,889$338.875571
1619110620$339.72$339.76$339.62$339.7235,063$338.877931
1619110680$339.73$339.835$339.73$339.77539,605$338.88089
1619110740$339.78$339.80$339.70$339.771319,005$338.882251
1619110800$339.78$339.86$339.7501$339.8322,047$338.883922
1619110860$339.84$339.845$339.795$339.79512,401$338.884869
1619110920$339.80$339.855$339.77$339.8021,063$338.886445
1619110980$339.80$339.85$339.78$339.804,673$338.886795
1619111040$339.80$339.81$339.77$339.7857,812$338.887365
1619111100$339.81$339.82$339.72$339.758812,961$338.888297
1619111160$339.74$339.79$339.05$339.41608,866$338.912964
1619111220$339.42$339.42$337.98$338.35614,965$338.901249
1619111280$338.34$338.522$338.11$338.25411,016$338.883726
1619111340$338.24$338.69$338.1706$338.49232,211$338.877398
1619111400$338.5001$338.5002$337.48$337.63445,062$338.851453
1619111460$337.62$337.70$337.2201$337.3199432,467$338.809901
1619111520$337.31$337.64$337.02$337.38365,089$338.775425
1619111580$337.39$337.8874$337.39$337.76189,058$338.762696
1619111640$337.75$337.88$337.53$337.77138,085$338.753633
1619111700$337.75$337.7912$337.21$337.60158,819$338.741016
1619111760$337.61$337.68$337.28$337.2959111,914$338.732279
1619111820$337.33$337.45$336.95$337.00225,707$338.709772
1619111880$337.00$337.00$336.44$336.54300,985$338.674081
1619111940$336.55$336.67$336.07$336.16256,721$338.639507
1619112000$336.15$336.34$335.96$336.26246,137$338.60395
1619112060$336.29$336.68$336.04$336.49516,782$338.538978
1619112120$336.43$336.64$336.16$336.5899264,944$338.508295
1619112180$336.57$337.18$336.56$337.05337,887$338.478316
1619112240$337.04$337.23$336.88$337.135207,289$338.462756
1619112300$337.12$337.13$336.67$336.92151,128$338.450155
1619112360$336.93$337.34$336.8755$337.22117,519$338.441985
1619112420$337.19$337.48$337.14$337.4273,339$338.437726
1619112480$337.42$337.72$337.41$337.66154,414$338.431111
1619112540$337.65$337.78$337.58$337.64196,765$338.427219
1619112600$337.66$337.68$337.18$337.28194,310$338.416478
1619112660$337.27$337.27$336.90$337.1799144,050$338.406483
1619112720$337.16$337.46$336.94$337.2199110,662$338.399386
1619112780$337.20$337.50$337.12$337.3369,844$338.395724
1619112840$337.32$337.5674$337.15$337.5583,283$338.391241
1619112900$337.54$337.54$337.02$337.25106,402$338.384836
1619112960$337.22$337.39$337.05$337.1992,631$338.379539
1619113020$337.21$337.29$337.0428$337.059963,649$338.375602
1619113080$337.03$337.13$336.71$336.77217,651$338.359352
1619113140$336.79$337.08$336.75$336.98992,086$338.352781
1619113200$336.93$336.97$336.43$336.58125,930$338.341976
1619113260$336.57$336.73$336.40$336.4128132,125$338.3303
1619113320$336.4188$336.57$336.20$336.205122,293$338.31847
1619113380$336.20$336.26$336.01$336.05139,408$338.303864
1619113440$336.01$336.13$335.53$335.56360,940$338.261488
1619113500$335.58$335.98$335.52$335.81214,877$338.236086
1619113560$335.81$336.09$335.78$335.96110,929$338.224502
1619113620$335.96$336.03$335.85$335.9471,470$338.216878
1619113680$335.94$336.1159$335.63$335.69125,581$338.202896
1619113740$335.70$335.81$335.22$335.414267,728$338.169142
1619113800$335.46$335.47$335.09$335.10215,227$338.141011
1619113860$335.11$335.54$335.09$335.43213,225$338.114484
1619113920$335.44$335.46$334.97$334.9849171,216$338.092082
1619113980$334.99$335.2099$334.87$334.89194,128$338.065745
1619114040$334.87$335.0788$334.75$334.77154,607$338.044294
1619114100$334.75$334.97$334.5216$334.57176,661$338.018665
1619114160$334.58$334.75$334.42$334.43166,299$337.994282
1619114220$334.44$334.97$334.36$334.91189,124$337.967625
1619114280$334.91$335.19$334.75$335.10229,377$337.939192
1619114340$335.09$335.09$334.72$334.78197,247$337.913525
1619114400$334.77$334.77$334.16$334.41253,755$337.876935
1619114460$334.40$334.56$334.11$334.16202,229$337.847482
1619114520$334.16$334.44$334.01$334.04206,337$337.816813
1619114580$334.07$334.37$334.04$334.27241,881$337.781557
1619114640$334.30$334.55$334.30$334.40171,006$337.758575
1619114700$334.45$334.948$334.11$334.91449,340$337.700968
1619114760$334.90$334.90$334.50$334.75208,521$337.676855
1619114820$334.74$334.87$334.471$334.55116,867$337.663306
1619114880$334.56$334.88$334.48$334.861143,162$337.646471
1619114940$334.85$335.13$334.84$334.95180,943$337.627727
1619115000$334.94$335.08$334.59$335.05194,265$337.607106
1619115060$335.06$335.07$334.66$334.6691,697$337.597578
1619115120$334.67$334.95$334.65$334.8377,592$337.589459
1619115180$334.80$335.1152$334.74$335.02129,847$337.576731
1619115240$335.01$335.29$334.975$335.2783,053$337.56913
1619115300$335.28$335.28$334.97$335.0164,972$337.563077
1619115360$334.95$335.26$334.9489$335.2056,559$337.5579
1619115420$335.19$335.29$335.11$335.25127,208$337.546758
1619115480$335.25$335.30$334.86$334.86149,264$337.533329
1619115540$334.87$335.05$334.80$335.05104,487$337.523138
1619115600$335.09$335.24$334.96$335.1767,234$337.517197
1619115660$335.15$335.15$334.86$334.9963,903$337.511225
1619115720$334.99$334.99$334.76$334.7864,435$337.505019
1619115780$334.79$335.06$334.79$335.00647,716$337.500576
1619115840$335.00$335.10$334.90$335.0328,174$337.498017
1619115900$335.02$335.11$334.86$334.8868,488$337.491813
1619115960$334.89$335.225$334.89$335.21563,313$337.486273
1619116020$335.21$335.60$335.21$335.60104,755$337.478364
1619116080$335.61$335.76$335.505$335.71165,756$337.467448
1619116140$335.69$335.875$335.6655$335.86115,683$337.460433
1619116200$335.85$335.85$335.69$335.7384,857$337.455263
1619116260$335.715$335.79$335.63$335.6575,886$337.45055
1619116320$335.64$335.72$335.57$335.5874,325$337.44575
1619116380$335.59$335.70$335.55$335.65473,466$337.441037
1619116440$335.67$335.77$335.57$335.6454,873$337.437582
1619116500$335.6498$335.74$335.5256$335.54545,246$337.434683
1619116560$335.54$335.62$335.44$335.6157,649$337.430805
1619116620$335.605$335.87$335.605$335.8181,456$337.426161
1619116680$335.8001$335.93$335.64$335.66124,397$337.419081
1619116740$335.65$335.79$335.63$335.69143,644$337.410566
1619116800$335.707$335.83$335.63$335.7667,500$337.406592
1619116860$335.74$335.84$335.71$335.82186,420$337.39607
1619116920$335.81$335.84$335.68$335.829945,876$337.393462
1619116980$335.84$335.885$335.78$335.8160,174$337.390239
1619117040$335.8125$336.16$335.8125$336.1489102,848$337.385204
1619117100$336.14$336.20$335.9901$336.0983,298$337.38147
1619117160$336.08$336.1099$335.90$336.0882,910$337.377547
1619117220$336.06$336.07$335.91$335.9760,398$337.374671
1619117280$335.99$336.06$335.97$335.9833,272$337.373121
1619117340$335.97$335.97$335.55$335.68153,200$337.364567
1619117400$335.675$335.87$335.55$335.579998,929$337.359046
1619117460$335.60$335.63$335.33$335.34120,429$337.3513
1619117520$335.36$335.53$335.34$335.5360,112$337.347454
1619117580$335.50$335.525$335.30$335.32137,055$337.33842
1619117640$335.34$335.53$335.34$335.4446,753$337.335474
1619117700$335.45$335.57$335.3728$335.372868,252$337.331234
1619117760$335.39$335.74$335.31$335.67102,112$337.324919
1619117820$335.68$335.84$335.51$335.569983,430$337.320392
1619117880$335.56$335.79$335.4606$335.49564,870$337.316702
1619117940$335.52$335.57$335.40$335.4853,292$337.313475
1619118000$335.49$335.7116$335.34$335.6297,971$337.307836
1619118060$335.64$336.0473$335.64$335.94142,510$337.301242
1619118120$335.965$336.00$335.75$335.7573,667$337.297833
1619118180$335.77$335.94$335.75$335.8582,936$337.293981
1619118240$335.87$335.936$335.81$335.8533,817$337.292411
1619118300$335.8472$335.8472$335.61$335.721663,086$337.289146
1619118360$335.73$335.85$335.70$335.7028,417$337.287753
1619118420$335.70$335.745$335.21$335.24136,594$337.27945
1619118480$335.25$335.34$334.989$335.04110,336$337.271931
1619118540$335.03$335.0909$334.92$335.03587,041$337.265643
1619118600$335.07$335.21$335.0569$335.1650,992$337.262169
1619118660$335.16$335.22$335.05$335.1234,165$337.259853
1619118720$335.13$335.17$334.98$335.121854,705$337.256043
1619118780$335.16$335.33$335.1226$335.25569,531$337.251479
1619118840$335.24$335.30$335.09$335.1547,349$337.248393
1619118900$335.16$335.20$335.07$335.13543,557$337.245476
1619118960$335.16$335.17$334.86$334.8784,631$337.239386
1619119020$334.88$334.95$334.78$334.8291,817$337.232432
1619119080$334.83$334.8477$334.635$334.64100,988$337.224506
1619119140$334.65$334.94$334.63$334.87119,501$337.215251
1619119200$334.91$335.00$334.75$334.7777,284$337.209635
1619119260$334.7782$335.10$334.7701$334.9890,596$337.203348
1619119320$334.98$335.00$334.74$334.7486,722$337.197139
1619119380$334.74$334.8711$334.73$334.7368,565$337.192023
1619119440$334.74$334.76$334.57$334.60108,889$337.183515
1619119500$334.6096$334.80$334.575$334.719128,481$337.173634
1619119560$334.72$334.76$334.531$334.6789,382$337.166677
1619119620$334.66$334.78$334.57$334.7153,115$337.16262
1619119680$334.71$334.91$334.70$334.83116,345$337.154228
1619119740$334.84$334.87$334.61$334.8661,072$337.149754
1619119800$334.83$335.121$334.72$335.12116,306$337.141859
1619119860$335.13$335.42$335.055$335.29190,581$337.130888
1619119920$335.28$335.325$335.07$335.1878,689$337.126258
1619119980$335.1818$335.35$335.13$335.3292,707$337.121017
1619120040$335.31$335.40$335.26$335.3564,668$337.117558
1619120100$335.34$335.43$335.275$335.3384,589$337.113064
1619120160$335.35$335.51$335.35$335.4650,965$337.110517
1619120220$335.4401$335.54$335.34$335.3866,754$337.107162
1619120280$335.38$335.38$335.11$335.21137,182$337.099423
1619120340$335.2082$335.34$335.18$335.2672,873$337.095459
1619120400$335.26$335.41$335.25$335.3587,419$337.090938
1619120460$335.36$335.44$335.29$335.3841,338$337.08882
1619120520$335.40$335.45$335.31$335.3885,105$337.084555
1619120580$335.38$335.42$335.06$335.1075,195$337.08052
1619120640$335.105$335.23$334.95$335.01147,802$337.071788
1619120700$335.02$335.46$335.01$335.38139,543$337.064417
1619120760$335.38$335.73$335.36$335.63150,973$337.057903
1619120820$335.63$335.64$335.42$335.47110,550$337.052978
1619120880$335.47$335.47$335.28$335.31122,777$337.047027
1619120940$335.30$335.30$334.8718$334.9399266,051$337.031262
1619121000$334.9351$335.45$334.82$335.08345,733$337.012837
1619121060$335.09$335.32$335.069$335.1084,380$337.008534
1619121120$335.1082$335.17$335.01$335.070190,083$337.00365
1619121180$335.09$335.14$334.91$335.00106,274$336.997701
1619121240$335.00$335.08$334.85$335.02229,151$336.984726
1619121300$335.01$335.23$334.83$334.85162,084$336.975916
1619121360$334.86$335.08$334.73$335.07280,566$336.959816
1619121420$335.09$335.23$335.01$335.19139,881$336.952689
1619121480$335.18$335.26$335.05$335.06266,263$336.939959
1619121540$335.06$335.30$334.96$335.19773,307$336.903184
1619121600$335.22$335.25$335.20$335.20161,209$336.890257
1619121660$335.23$335.26$335.02$335.0446,199$336.8884
1619121720$335.05$335.08$334.86$334.9355,178$336.885888
1619121780$334.94$335.05$334.87$334.8819,590$336.884956
1619121840$334.83$334.96$334.80$334.9331,637$336.883511
1619121900$334.95$334.98$334.84$334.9015,773$336.882757
1619121960$334.94$335.03$334.92$335.0131,553$336.881285
1619122020$335.03$335.04$334.96$335.045,197$336.881043
1619122080$335.02$335.19$335.02$335.196,144$336.880683
1619122140$335.24$335.36$335.21$335.3010,810$336.895868
1619122200$335.28$335.38$335.27$335.3415,968$336.895265
1619122260$335.31$335.32$335.15$335.2318,363$336.894538
1619122320$335.24$335.26$335.24$335.26548$336.894497
1619122380$335.27$335.49$335.27$335.439,865$336.894126
1619122440$335.43$335.44$335.33$335.3331,310$336.893035
1619122500$335.33$335.33$335.30$335.3010,497$336.892648
1619122560$335.33$335.33$335.25$335.325,800$336.892438
1619122620$335.30$335.30$335.20$335.203,609$336.89228
1619122680$335.17$335.17$335.00$335.1516,848$336.891546
1619122740$335.22$335.22$334.8708$334.87081,235$336.891475
1619122800$335.11$335.23$335.11$335.173,318$336.891333
1619122860$335.13$335.13$335.13$335.13247$336.891305
1619122920$335.18$335.25$335.11$335.255,180$336.89108
1619122980$335.24$335.24$335.14$335.142,082$336.890997
1619123040$335.10$335.15$335.10$335.15300$336.895863
1619123100$335.13$335.20$335.12$335.1610,269$336.895416
1619123160$335.18$335.18$335.18$335.186,002$336.895147
1619123220$335.18$335.18$335.18$335.181,219$336.895098
1619123280$335.13$335.13$335.13$335.131,000$336.895056
1619123340$335.15$335.17$335.15$335.17250$336.895041
1619123400$335.17$335.28$335.15$335.2012,110$336.894568
1619123460$335.26$335.35$335.26$335.353,197$336.894447
1619123520$335.38$335.45$335.38$335.455,149$336.89426
1619123580$335.42$335.42$335.20$335.3651,228$336.892339
1619123700$335.37$335.37$335.33$335.333,898$336.892197
1619123760$335.34$335.36$335.34$335.361,100$336.892155
1619123820$335.40$335.40$335.39$335.391,400$336.892108
1619123880$335.35$335.35$335.31$335.311,299$336.892063
1619123940$335.40$335.4099$335.37$335.40994,098$336.895883
1619124000$335.41$335.41$335.41$335.41938$336.895849
1619124060$335.39$335.45$335.39$335.422,376$336.895767
1619124120$335.47$335.47$335.47$335.47745$336.895742
1619124180$335.43$335.43$335.43$335.433,100$336.895641
1619124240$335.42$335.43$335.42$335.431,100$336.895603
1619124300$335.37$335.37$335.31$335.311,899$336.895533
1619124360$335.33$335.41$335.33$335.413,247$336.895425
1619124420$335.41$335.44$335.41$335.441,900$336.895359
1619124480$335.428$335.428$335.39$335.39700$336.895336
1619124540$335.48$335.50$335.47$335.503,051$336.895233
1619124600$335.49$335.49$335.20$335.470193,199$336.891741
1619124660$335.49$335.49$335.46$335.485,720$336.89156
1619124720$335.46$335.49$335.46$335.49599$336.891537
1619124780$335.46$335.51$335.46$335.5021,417$336.890869
1619124840$335.50$335.50$335.50$335.50453$336.895884
1619124900$335.49$335.50$335.49$335.501,297$336.895839
1619124960$335.49$335.49$335.49$335.49398$336.895825
1619125080$335.46$335.46$335.46$335.46200$336.895812
1619125140$335.49$335.49$335.49$335.49700$336.895788
1619125200$335.49$335.60$335.402$335.472,720$336.895694
1619125260$335.40$335.40$335.40$335.40800$336.895665
1619125380$335.45$335.49$335.44$335.494,100$336.895532
1619125440$335.48$335.49$335.40$335.406,315$336.895332
1619125620$335.40$335.46$335.40$335.461,180$336.89529
1619125680$335.20$335.20$335.20$335.2012,500$336.89482
1619125800$335.47$335.47$335.47$335.472,165$336.895822
1619125860$335.40$335.40$335.33$335.337,839$336.89555
1619125920$335.40$335.49$335.40$335.475,902$336.895343
1619125980$335.47$335.53$335.41$335.5310,699$336.895012
1619126100$335.20$335.20$335.20$335.2017,000$336.894373
1619126160$335.40$335.40$335.40$335.40750$336.894348
1619126220$335.40$335.40$335.40$335.40200$336.894339
1619126280$335.40$335.40$335.40$335.40725$336.894315
1619126400$335.45$335.45$335.45$335.45100$336.894306
1619126460$335.48$335.50$335.42$335.42800$336.894279
1619126520$335.51$335.51$335.20$335.2060,318$336.892022
1619126580$335.20$335.20$335.20$335.2018,400$336.891329
1619126700$335.42$335.42$335.42$335.42200$336.895847
1619126880$335.42$335.42$335.42$335.42100$336.895839
1619126940$335.42$335.43$335.42$335.434,100$336.895704
1619127060$335.45$335.45$335.45$335.45300$336.895694
1619127120$335.48$335.53$335.48$335.532,626$336.895611
1619127240$335.50$335.50$335.50$335.50100$336.895605
1619127300$335.50$335.50$335.41$335.41921$336.895569
1619127360$335.40$335.40$335.40$335.40484$336.89555
1619127420$335.39$335.39$335.39$335.39500$336.895534
1619127480$335.40$335.40$335.40$335.40299$336.895522
1619127600$335.35$335.35$335.35$335.35500$336.895876
1619127660$335.35$335.35$335.35$335.35474$336.895849
1619127720$335.35$335.35$335.35$335.351,162$336.895808
1619127780$335.35$335.35$335.34$335.351,465$336.895754
1619127840$335.25$335.26$335.25$335.26680$336.895726
1619127900$335.26$335.26$335.26$335.26500$336.895708
1619128080$335.31$335.31$335.26$335.26697$336.895656
1619128140$335.32$335.33$335.31$335.312,869$336.895552
1619128320$335.33$335.33$335.31$335.312,000$336.89548
1619128500$335.32$335.35$335.28$335.35658$336.89587
1619128560$335.35$335.35$335.35$335.35100$336.895863
1619128620$335.30$335.38$335.30$335.34600$336.895837
1619128680$335.30$335.35$335.30$335.35866$336.895805
1619128740$335.35$335.38$335.35$335.38572$336.895782
1619128800$335.39$335.49$335.39$335.483,619$336.895666
1619128860$335.45$335.45$335.44$335.454,000$336.895538
1619128920$335.48$335.48$335.41$335.414,100$336.895404
1619128980$335.41$335.41$335.40$335.403,100$336.8953
1619129040$335.42$335.52$335.42$335.521,879$336.895241
1619129100$335.52$335.52$335.50$335.504,400$336.895102
1619129160$335.52$335.55$335.52$335.551,081$336.895068
1619129220$335.50$335.50$335.50$335.50197$336.895062
1619129280$335.51$335.51$335.51$335.51100$336.895057
1619129340$335.45$335.45$335.45$335.45200$336.895893
1619129460$335.51$335.51$335.48$335.51683$336.895872
1619129580$335.56$335.56$335.56$335.56100$336.895869
1619129700$335.52$335.52$335.52$335.52100$336.895862
1619129760$335.52$335.53$335.52$335.53300$336.895849
1619129820$335.55$335.60$335.55$335.601,146$336.895814
1619129880$335.60$335.60$335.58$335.58772$336.895789
1619130000$335.60$335.60$335.57$335.582,600$336.895712
1619130060$335.59$335.60$335.59$335.60300$336.895703
1619130120$335.56$335.60$335.55$335.601,548$336.895655
1619130240$335.52$335.52$335.52$335.52500$336.895893
1619130300$335.41$335.41$335.41$335.41100$336.895888
1619130360$335.42$335.42$335.34$335.341,598$336.895831
1619130420$335.30$335.30$335.28$335.28400$336.895807
1619130480$335.25$335.25$335.18$335.2011,080$336.895384
1619130540$335.30$335.30$335.30$335.30100$336.895374
1619130600$335.36$335.36$335.35$335.35200$336.895366
1619130660$335.34$335.34$335.34$335.34500$336.895349
1619130720$335.36$335.36$335.36$335.36100$336.895345
1619130840$335.40$335.40$335.36$335.365,000$336.895176
1619130900$335.42$335.42$335.42$335.42500$336.89516
1619130960$335.45$335.52$335.45$335.501,820$336.895102
1619131020$335.50$335.50$335.50$335.50300$336.895089
1619131080$335.53$335.57$335.53$335.571,500$336.89504
1619131140$335.57$335.57$335.57$335.57120$336.89589
1619131320$335.57$335.57$335.55$335.57400$336.895876
1619131380$335.55$335.55$335.55$335.55100$336.895873
1619131440$335.56$335.57$335.56$335.571,498$336.895829
1619131500$335.53$335.53$335.53$335.53100$336.895826
1619131560$335.59$335.60$335.59$335.60600$336.895803
1619131620$335.61$335.61$335.61$335.61485$336.895788
1619131680$335.65$335.66$335.65$335.661,100$336.895753
1619131740$335.63$335.63$335.63$335.63900$336.895723
1619131800$335.68$335.68$335.63$335.633,898$336.895614
1619131860$335.61$335.61$335.61$335.61500$336.895599
1619131920$335.65$335.65$335.65$335.65100$336.895596
1619131980$335.62$335.63$335.62$335.623,700$336.895491
1619132040$335.68$335.68$335.67$335.67700$336.895893
1619132100$335.67$335.67$335.67$335.67200$336.895885
1619132160$335.66$335.69$335.65$335.694,000$336.895776
1619132220$335.70$335.70$335.70$335.70600$336.895756
1619132340$335.64$335.64$335.64$335.64200$336.89575
1619132400$335.68$335.68$335.68$335.68400$336.895738
1619132460$335.70$335.70$335.69$335.69500$336.895722
1619132520$335.71$335.71$335.71$335.71100$336.895719
1619132580$335.72$335.72$335.72$335.721,000$336.895693
1619132640$335.67$335.67$335.67$335.67500$336.895679
1619132760$335.71$335.71$335.71$335.71100$336.895674
1619132880$335.68$335.68$335.68$335.68100$336.89567
1619132940$335.66$335.66$335.63$335.631,800$336.895866
1619133000$335.64$335.64$335.60$335.60700$336.895846
1619133180$335.67$335.67$335.67$335.67300$336.895835
1619133300$335.64$335.64$335.64$335.64100$336.895829
1619133360$335.64$335.68$335.64$335.68699$336.895809
1619133420$335.69$335.69$335.69$335.692,380$336.895745
1619133540$335.65$335.65$335.65$335.651,000$336.895718
1619133600$335.69$335.69$335.66$335.662,672$336.895644
1619133660$335.62$335.62$335.20$335.201,939$336.895572
1619133900$335.65$335.65$335.65$335.65100$336.89589
1619133960$335.62$335.62$335.57$335.57799$336.895867
1619134020$335.58$335.58$335.58$335.58400$336.895856
1619134080$335.66$335.66$335.66$335.66250$336.895849
1619134140$335.67$335.67$335.64$335.64300$336.89584
1619134260$335.60$335.60$335.60$335.60200$336.895831
1619134320$335.59$335.59$335.59$335.59100$336.895828
1619134380$335.63$335.63$335.52$335.52950$336.895796
1619134440$335.55$335.55$335.52$335.541,100$336.895759
1619134620$335.60$335.60$335.60$335.60100$336.895753
1619134740$335.56$335.56$335.56$335.56145$336.895894
1619134980$335.5899$335.5899$335.55$335.551,030$336.89586
1619135040$335.5399$335.5399$335.5399$335.5399200$336.895852
1619135100$335.50$335.50$335.41$335.411,540$336.895801
1619135160$335.40$335.40$335.2699$335.2810,938$336.89542
1619135220$335.32$335.32$335.32$335.32200$336.895413
1619135280$335.33$335.35$335.31$335.351,575$336.895356
1619135340$335.35$335.35$335.35$335.35100$336.895352
1619135460$335.32$335.42$335.32$335.425,160$336.895171
1619135520$335.47$335.47$335.46$335.471,500$336.895123
1619135580$335.45$335.45$335.42$335.434,998$336.894961
1619135640$335.42$335.45$335.41$335.452,800$336.895863
1619135700$335.44$335.44$335.44$335.44140$336.895858
1619135760$335.49$335.49$335.47$335.48800$336.895832
1619135820$335.47$335.47$335.42$335.42628$336.895811
1619135880$335.40$335.40$335.40$335.40100$336.895807
1619135940$335.45$335.45$335.40$335.442,750$336.895714