QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 23, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619206500$340.61$340.767$340.61$340.71124,952$338.773982
1619206560$340.71$340.71$340.58$340.5871,931$338.780416
1619206620$340.59$340.66$340.59$340.60117,044$338.790747
1619206680$340.61$340.64$340.555$340.57135,809$338.793851
1619206440$340.545$340.63$340.545$340.6276,731$338.762085
1619206740$340.59$340.63$340.575$340.5939,127$338.797217
1619206800$340.60$340.62$340.54$340.5550,681$338.8015
1619206380$340.54$340.56$340.51$340.54539,409$338.755254
1619206860$340.55$340.56$340.4901$340.5158,201$338.806278
1619206260$340.46$340.56$340.4509$340.530180,392$338.747768
1619206320$340.54$340.55$340.505$340.5346,370$338.751807
1619206920$340.505$340.515$340.45$340.45579,653$338.812564
1619204100$340.33$340.49$340.32$340.43112,495$338.603468
1619206200$340.37$340.48$340.36$340.46559,689$338.740726
1619206980$340.46$340.46$340.31$340.32112,382$338.820907
1619205840$340.43$340.4421$340.37$340.3898,380$338.713228
1619204160$340.43$340.43$340.355$340.4055,990$338.608812
1619205780$340.385$340.42$340.36$340.4237,301$338.704848
1619205900$340.375$340.41$340.31$340.4164,886$338.718548
1619206140$340.365$340.41$340.35$340.3872,478$338.73574
1619205960$340.41$340.41$340.33$340.3752,982$338.722878
1619205720$340.32$340.3999$340.32$340.39120,605$338.701678
1619204220$340.39$340.39$340.30$340.316347,093$338.613182
1619206020$340.38$340.39$340.34$340.3549,898$338.726946
1619204280$340.32$340.38$340.30$340.3454,415$338.618174
1619206080$340.34$340.37$340.32$340.36536,463$338.729858
1619204340$340.34$340.355$340.27$340.2937,721$338.621549
1619199720$340.31$340.35$340.30$340.329627,919$338.373076
1619207040$340.3293$340.35$340.21$340.2375,853$338.826069
1619205660$340.21$340.34$340.20$340.3485,824$338.691469
1619199420$340.20$340.33$340.20$340.24141,023$338.35888
1619199780$340.33$340.33$340.25$340.2839,857$338.37782
1619204040$340.195$340.33$340.192$340.3289,730$338.592422
1619199660$340.31$340.3299$340.29$340.30524,223$338.369684
1619204400$340.29$340.31$340.25$340.2830,330$338.624231
1619199600$340.271$340.30$340.25$340.3013,597$338.366753
1619204460$340.279$340.29$340.18$340.20543,951$338.62799
1619200020$340.28$340.28$340.20$340.2116,651$338.389873
1619199840$340.28$340.28$340.2089$340.208945,388$338.383047
1619199540$340.21$340.28$340.1712$340.2728,760$338.365128
1619199960$340.24$340.279$340.23$340.2518,553$338.387969
1619199480$340.225$340.27$340.22$340.2224,704$338.361815
1619205420$340.23$340.27$340.19$340.2251,187$338.677405
1619199900$340.21$340.26$340.21$340.23524,361$338.385845
1619207100$340.23$340.24$340.06$340.11172,340$338.836554
1619204520$340.20$340.23$340.05$340.1067,936$338.633522
1619204940$340.23$340.23$340.065$340.06532,720$338.65581
1619204880$340.19$340.2299$340.135$340.2243,677$338.653254
1619205600$340.18$340.225$340.14$340.2235,759$338.684534
1619205120$340.195$340.22$340.16$340.160631,830$338.664123
1619200080$340.20$340.22$340.11$340.129858,347$338.396159
1619205480$340.21$340.21$340.15$340.1824,528$338.679275
1619205360$340.14$340.21$340.09$340.2119,115$338.673348
1619205060$340.11$340.21$340.10$340.2036,262$338.661624
1619197920$340.11$340.21$340.08$340.0938,532$338.270336
1619199360$340.165$340.21$340.16$340.2019,959$338.34188
1619205180$340.16$340.2096$340.12$340.1835,103$338.666812
1619205540$340.18$340.2013$340.14$340.1833,134$338.681806
1619203980$340.1899$340.20$340.15$340.1920,868$338.584193
1619205300$340.18$340.20$340.14$340.14527,047$338.671884
1619205240$340.17$340.20$340.1418$340.1738,132$338.669787
1619204700$340.06$340.195$340.04$340.1474,841$338.64495
1619207400$340.08$340.19$339.77$339.81419,609$338.888647
1619207220$340.15$340.19$340.08$340.095113,298$338.852613
1619203920$340.12$340.19$340.115$340.1854,445$338.582388
1619204820$340.18$340.19$340.08$340.1930,019$338.6498
1619204760$340.15$340.19$340.14$340.18431,198$338.647436
1619197620$340.07$340.18$340.07$340.1530,556$338.239549
1619199300$340.14$340.18$340.1203$340.16123,676$338.339545
1619196780$340.15$340.18$340.11$340.11152,979$338.163381
1619196660$340.13$340.1799$340.13$340.1637,362$338.152697
1619196720$340.1501$340.17$340.10$340.1423,750$338.155989
1619201100$340.07$340.169$340.045$340.12533,360$338.442201
1619201160$340.1208$340.165$340.09$340.11542,183$338.446439
1619200200$340.1392$340.16$340.1016$340.1111,353$338.400532
1619200800$340.04$340.16$340.02$340.1150,042$338.427709
1619200140$340.11$340.16$340.1001$340.1329,753$338.399325
1619205000$340.08$340.16$340.05$340.11539,451$338.658804
1619197680$340.15$340.16$340.041$340.0579,712$338.249368
1619200380$340.13$340.155$340.07$340.1026,975$338.407432
1619196840$340.13$340.15$340.07$340.0830,378$338.167495
1619201220$340.13$340.15$340.10$340.139636,057$338.450063
1619201280$340.14$340.15$340.10$340.1035,630$338.453611
1619196600$340.055$340.15$340.04$340.1267,999$338.14744
1619201400$340.105$340.15$340.09$340.118422,278$338.457373
1619207160$340.10$340.15$339.97$340.15166,508$338.845919
1619197800$340.075$340.14$340.0701$340.1056,581$338.260381
1619199240$340.09$340.14$340.09$340.1349,376$338.336834
1619200320$340.1182$340.1399$340.10$340.139912,728$338.404633
1619201460$340.11$340.1374$340.09$340.1011,330$338.458489
1619200560$340.12$340.13$340.04$340.1033,749$338.414564
1619201340$340.11$340.13$340.09$340.1116,089$338.455203
1619201520$340.121$340.125$340.07$340.1015,996$338.460036
1619200260$340.1004$340.122$340.08$340.119926,707$338.403292
1619203860$340.06$340.12$340.04$340.1220,044$338.57767
1619200680$340.12$340.12$340.0201$340.020133,897$338.421158
1619200620$340.11$340.12$340.04$340.1131,987$338.41781
1619200500$340.09$340.12$340.07$340.1219,318$338.411115
1619197860$340.095$340.12$340.07$340.119942,635$338.265579
1619204580$340.115$340.12$340.06$340.0934,525$338.636162
1619197020$340.05$340.12$340.04$340.109928,146$338.194471
1619207280$340.0916$340.12$340.02$340.03160,801$338.861504
1619200860$340.11$340.1199$340.03$340.0626,511$338.430345
1619197080$340.105$340.115$339.94$339.950189,227$338.205577
1619201640$340.11$340.11$340.05$340.0527,744$338.4643
1619201580$340.10$340.11$340.08$340.0816,771$338.461657
1619200980$340.07$340.11$340.0201$340.0727,144$338.438009
1619197560$340.05$340.11$340.035$340.06140,941$338.235665
1619197200$340.04$340.11$340.04$340.0429,489$338.21446
1619201040$340.08$340.11$340.05$340.06728,521$338.438851
1619203800$340.04$340.11$340.04$340.0645,346$338.576039
1619200920$340.05$340.11$340.02$340.06550,763$338.435354
1619197320$340.1082$340.1099$339.9818$339.981825,801$338.219482
1619197260$340.05$340.109$340.04$340.10914,835$338.216315
1619200440$340.09$340.10$340.06$340.0916,631$338.409123
1619198280$340.06$340.10$340.00$340.0220,500$338.284264
1619207340$340.03$340.10$340.015$340.075100,684$338.866972
1619196480$340.01$340.10$340.00$340.0299,127$338.122847
1619197740$340.05$340.09$340.0372$340.0733,070$338.253382
1619196540$340.015$340.09$340.00$340.05109,751$338.137944
1619199180$340.01$340.09$340.00$340.0912,298$338.331237
1619196900$340.08$340.09$340.00$340.0249,786$338.174028
1619196960$340.0287$340.09$340.015$340.0521127,901$338.190831
1619204640$340.09$340.09$340.03$340.05539,508$338.639103
1619198100$340.05$340.09$339.9913$339.999913,275$338.27794
1619197980$340.09$340.09$339.98$339.9825,384$338.273294
1619198220$340.005$340.0816$339.98$340.0619,394$338.281909
1619202600$339.981$340.08$339.98$340.0586,090$338.525581
1619202720$340.06$340.08$340.01$340.0121,646$338.528744
1619199060$340.06$340.0799$339.98$340.01110,138$338.32885
1619201700$340.06$340.075$340.02$340.027920,212$338.466194
1619202660$340.0502$340.075$340.025$340.0515,085$338.526887
1619199000$340.00$340.07$339.99$340.0544,260$338.327747
1619196420$339.82$340.07$339.805$340.01252,156$338.109126
1619200740$340.035$340.07$340.02$340.0514,937$338.422634
1619203740$339.995$340.065$339.995$340.041543,200$338.572305
1619197140$339.945$340.06$339.945$340.0441,511$338.210685
1619199120$340.04$340.06$340.01$340.039,653$338.329892
1619198340$340.0257$340.06$339.99$339.99930,851$338.287867
1619197500$339.92$340.05$339.92$340.0235,419$338.230582
1619198160$340.00$340.05$340.00$340.0015,312$338.279679
1619198040$339.985$340.05$339.97$340.0427,081$338.276391
1619203560$339.99$340.05$339.99$340.0243,438$338.565054
1619201760$340.04$340.04$339.93$339.951872,876$338.472638
1619202900$339.985$340.039$339.98$340.02513,901$338.535627
1619198460$339.99$340.0284$339.97$339.97520,581$338.293115
1619202780$340.02$340.02$339.9599$339.9724,078$338.530712
1619202960$340.02$340.02$339.91$339.9137,656$338.538631
1619198520$339.995$340.0105$339.93$339.9929,778$338.296357
1619198940$339.94$340.01$339.94$339.9924,454$338.322913
1619203620$340.01$340.01$339.94$339.9716,255$338.566316
1619202840$339.965$340.01$339.95$340.0146,780$338.534479
1619203140$339.99$340.01$339.921$339.93531,068$338.548055
1619198400$340.00$340.00$339.96$339.9927,628$338.290808
1619197380$340.00$340.00$339.94$339.9620,551$338.221918
1619197440$339.95$340.00$339.91$339.9138,165$338.226358
1619203680$339.98$340.00$339.9301$340.0032,607$338.568827
1619207520$339.85$340.00$339.83$339.9496,908$338.897752
1619201820$339.97$340.00$339.935$339.9431,422$338.475373
1619203500$339.95$340.00$339.90$340.0023,260$338.561595
1619203080$339.93$339.99$339.93$339.9818,799$338.545571
1619202540$339.93$339.985$339.865$339.98544,771$338.518158
1619203440$339.975$339.985$339.95$339.9515,994$338.559817
1619203200$339.95$339.98$339.91$339.9168,515$338.553331
1619203380$339.90$339.98$339.88$339.9520,148$338.558575
1619203320$339.97$339.98$339.89$339.8919,323$338.557042
1619198640$339.96$339.97$339.88$339.9052,720$338.306195
1619203260$339.91$339.97$339.91$339.9629,307$338.55558
1619198580$339.96$339.97$339.93$339.95539,851$338.300629
1619201880$339.955$339.955$339.83$339.8680,290$338.482116
1619198880$339.90$339.95$339.90$339.9526,697$338.32032
1619207580$339.93$339.94$339.81$339.84131,568$338.903297
1619198700$339.90$339.93$339.87$339.8947,900$338.311102
1619203020$339.879$339.93$339.81$339.910172,406$338.544073
1619202240$339.87$339.92$339.839$339.83927,317$338.503302
1619202480$339.8303$339.92$339.83$339.9127,865$338.514518
1619207640$339.84$339.92$339.75$339.88216,567$338.911778
1619198760$339.89$339.92$339.82$339.87538,787$338.314966
1619198820$339.89$339.90$339.8202$339.89526,296$338.317555
1619207460$339.83$339.89$339.81$339.855108,875$338.893282
1619202180$339.83$339.89$339.83$339.8658,414$338.501155
1619202120$339.84$339.8888$339.82$339.8220,731$338.496566
1619202000$339.80$339.87$339.75$339.7750,318$338.490633
1619202060$339.775$339.87$339.75$339.8456,746$338.494933
1619202300$339.85$339.87$339.8212$339.8653,147$338.507387
1619207700$339.87$339.87$339.67$339.695250,448$338.920499
1619201940$339.86$339.8699$339.745$339.78762,343$338.486835
1619202360$339.84$339.865$339.78$339.7827,895$338.509466
1619202420$339.785$339.85$339.785$339.8338,734$338.512359
1619196360$339.755$339.83$339.73$339.8029,773$338.075001
1619208660$339.17$339.80$339.13$339.1925,103$338.97119
1619207820$339.64$339.7921$339.62$339.78207,839$338.933418
1619207880$339.79$339.79$339.51$339.61263,407$338.941003
1619196240$339.68$339.765$339.68$339.7099,463$338.069241
1619196300$339.71$339.76$339.66$339.758716,862$338.071279
1619207760$339.70$339.745$339.57$339.64192,199$338.92649
1619193900$339.52$339.73$339.52$339.609989,957$337.879999
1619194140$339.7011$339.725$339.64$339.6821,333$337.900788
1619194080$339.66$339.72$339.655$339.6945,064$337.897654
1619192940$339.52$339.70$339.45$339.66238,480$337.73687
1619196180$339.625$339.69$339.61$339.6732,904$338.057016
1619194200$339.6898$339.6898$339.59$339.6231,357$337.90523
1619194020$339.57$339.67$339.55$339.6542,102$337.890998
1619193000$339.6501$339.66$339.53$339.57121,477$337.756872
1619195640$339.585$339.65$339.5599$339.5956,214$338.023677
1619193060$339.58$339.65$339.58$339.59561,908$337.767161
1619193960$339.61$339.65$339.55$339.5534,944$337.884998
1619193300$339.575$339.64$339.5037$339.51674,619$337.805973
1619196120$339.54$339.631$339.53$339.6345,575$338.053098
1619194260$339.63$339.63$339.58$339.6114,716$337.907279
1619195700$339.60$339.6279$339.5501$339.5721,679$338.026241
1619195580$339.4696$339.625$339.465$339.5860,632$338.016923
1619194320$339.61$339.623$339.55$339.55129,845$337.911353
1619193240$339.59$339.62$339.55$339.579265,532$337.794436
1619207940$339.61$339.62$339.34$339.42567,984$338.954231
1619193180$339.56$339.61$339.535$339.609955,148$337.784121
1619194380$339.58$339.60$339.48$339.5042,905$337.91703
1619193720$339.55$339.60$339.505$339.5544,033$337.855411
1619193660$339.48$339.60$339.48$339.5653,345$337.84907
1619193120$339.5901$339.60$339.5299$339.5551,965$337.775426
1619195040$339.47$339.59$339.47$339.5422,660$337.971948
1619196060$339.49$339.5793$339.49$339.5624,167$338.047906
1619195760$339.55$339.57$339.51$339.5225,904$338.02919
1619193780$339.5494$339.565$339.46$339.46551,474$337.86256
1619208120$339.33$339.561$339.33$339.3962,640$338.965502
1619194500$339.48$339.55$339.45$339.4656,688$337.928597
1619193360$339.51$339.55$339.445$339.4968,001$337.815898
1619194920$339.4784$339.55$339.46$339.4727,962$337.966489
1619208600$339.16$339.5493$339.13$339.18518,438$338.970635
1619195100$339.5204$339.54$339.415$339.41532,656$337.97578
1619194560$339.46$339.54$339.46$339.5140,627$337.933754
1619195880$339.495$339.54$339.39$339.4858,568$338.038792
1619194680$339.47$339.53$339.45$339.5049,301$337.948944
1619195820$339.53$339.53$339.40$339.4831,842$338.032614
1619194440$339.50$339.53$339.435$339.4834,182$337.921352
1619194620$339.52$339.5297$339.453$339.477972,838$337.942826
1619193840$339.47$339.52$339.41$339.5130,451$337.866604
1619192880$339.4559$339.52$339.45$339.5180,395$337.695841
1619193420$339.4884$339.515$339.41$339.42143,971$337.822104
1619194800$339.49$339.505$339.38$339.4364,384$337.961276
1619194740$339.505$339.505$339.4382$339.4838,844$337.953627
1619194860$339.44$339.50$339.44$339.46715,349$337.963103
1619194980$339.495$339.50$339.39$339.4622,718$337.969135
1619193480$339.43$339.50$339.43$339.43540,793$337.827849
1619195520$339.38$339.50$339.38$339.4620,057$338.009697
1619196000$339.4225$339.50$339.4225$339.5013,751$338.04521
1619195940$339.48$339.49$339.42$339.4246,272$338.043746
1619195160$339.425$339.48$339.40$339.4441,042$337.980465
1619193600$339.40$339.48$339.40$339.4752,381$337.841324
1619192820$339.3605$339.47$339.3199$339.46574,360$337.6824
1619193540$339.44$339.46$339.37$339.3945,957$337.834105
1619195220$339.43$339.45$339.40$339.4368,057$337.98802
1619195280$339.43$339.44$339.3001$339.329968,954$337.995387
1619192400$339.28$339.43$339.16$339.1897,772$337.61646
1619208000$339.43$339.43$339.42$339.42428,658$338.963752
1619208060$339.35$339.42$339.28$339.3066,787$338.964565
1619210040$339.21$339.42$339.21$339.42295,725$338.966158
1619211780$339.42$339.42$338.97$338.9715,965$338.962432
1619214060$339.42$339.42$339.42$339.421,035$338.962252
1619209440$339.42$339.42$339.42$339.421,328$338.972761
1619195460$339.35$339.41$339.3255$339.37933,920$338.007499
1619192760$339.30$339.41$339.30$339.3787,957$337.670204
1619208240$339.38$339.40$339.21$339.2431,304$338.967196
1619195400$339.36$339.39$339.34$339.3440,825$338.003971
1619195340$339.32$339.38$339.3001$339.3641,791$337.999709
1619192340$339.22$339.37$339.185$339.27138,832$337.600163
1619208180$339.36$339.36$339.28$339.3426,878$338.965786
1619222100$339.29$339.34$339.29$339.34540$338.962244
1619208300$339.25$339.32$339.20$339.2012,031$338.967301
1619192700$339.19$339.31$339.18$339.2947,960$337.656022
1619221440$339.30$339.30$339.30$339.30100$338.962253
1619221500$339.30$339.30$339.23$339.23285$338.962256
1619221620$339.16$339.30$339.16$339.302,573$338.962279
1619222220$339.30$339.30$339.30$339.30100$338.962247
1619222280$339.28$339.30$339.22$339.303,727$338.962279
1619222340$339.12$339.30$339.06$339.301,535$338.962287
1619219340$339.29$339.29$339.21$339.21450$338.962266
1619208900$339.26$339.29$339.06$339.066,547$338.971584
1619222040$339.29$339.29$339.29$339.29100$338.962332
1619221380$339.29$339.29$339.27$339.27420$338.962252
1619192640$339.24$339.28$339.19$339.2123,047$337.648802
1619221980$339.25$339.28$339.22$339.281,998$338.96233
1619219280$339.28$339.28$339.28$339.281,189$338.962261
1619218680$339.28$339.28$339.28$339.28100$338.962245
1619218500$339.28$339.28$339.28$339.28600$338.962244
1619210100$339.23$339.27$339.23$339.273,701$338.966192
1619221920$339.27$339.27$339.21$339.212,345$338.962312
1619220000$339.27$339.27$339.27$339.27110$338.962259
1619220540$339.27$339.27$339.23$339.23480$338.962242
1619210160$339.26$339.26$339.25$339.251,001$338.966201
1619208720$339.21$339.26$339.19$339.208,999$338.971252
1619221260$339.26$339.26$339.26$339.26400$338.962245
1619192580$339.17$339.25$339.14$339.23944,286$337.645333
1619208480$339.22$339.24$339.16$339.2021,434$338.967754
1619192220$339.14$339.24$339.14$339.19105,150$337.573137
1619192280$339.19$339.2397$339.17$339.1922,612$337.576802
1619208420$339.21$339.23$339.21$339.2333,952$338.967604
1619220720$339.23$339.23$339.23$339.23100$338.962247
1619221200$339.23$339.23$339.23$339.23293$338.96224
1619219400$339.23$339.23$339.21$339.21300$338.962241
1619220600$339.23$339.23$339.23$339.23320$338.962245
1619191680$339.17$339.23$339.07$339.0971,742$337.477351
1619210220$339.23$339.23$339.23$339.234,945$338.966238
1619208540$339.21$339.22$339.13$339.1610,600$338.968485
1619191500$338.96$339.22$338.935$339.16191,174$337.436845
1619208360$339.18$339.22$339.18$339.217,588$338.967353
1619221560$339.22$339.22$339.16$339.161,080$338.962262
1619219580$339.22$339.22$339.22$339.22454$338.962246
1619219760$339.22$339.22$339.20$339.20430$338.962257
1619210280$339.21$339.21$339.19$339.19900$338.966245
1619222160$339.21$339.21$339.21$339.21100$338.962245
1619210340$339.21$339.21$339.21$339.21350$338.966248
1619191560$339.14$339.21$339.12$339.1398108,519$337.456888
1619219460$339.21$339.21$339.21$339.21100$338.962242
1619219640$339.21$339.21$339.20$339.20895$338.962253
1619192460$339.18$339.2093$339.06$339.0996106,352$337.631912
1619218140$339.20$339.20$339.20$339.20240$338.962246
1619218200$339.20$339.20$339.20$339.201,053$338.962254
1619209260$339.20$339.20$339.20$339.20400$338.972734
1619216820$339.20$339.20$339.20$339.20196$338.96224
1619209980$339.20$339.20$339.19$339.191,801$338.962383
1619217060$339.20$339.20$339.20$339.20200$338.962243
1619209200$339.16$339.20$339.16$339.201,486$338.972731
1619218380$339.20$339.20$339.20$339.20100$338.962257
1619218320$339.20$339.20$339.20$339.20150$338.962256
1619219220$339.20$339.20$339.20$339.20450$338.962249
1619191620$339.15$339.20$339.14$339.1742,711$337.464666
1619209380$339.19$339.19$339.19$339.19550$338.972744
1619214300$339.18$339.19$339.18$339.19462$338.962256
1619217000$339.19$339.19$339.19$339.19100$338.962241
1619214840$339.17$339.19$339.17$339.19982$338.96228
1619208840$339.16$339.19$339.11$339.1929,483$338.971552
1619209920$339.19$339.19$339.19$339.19604$338.96237
1619216160$339.19$339.19$339.19$339.192,367$338.962264
1619209320$339.19$339.19$339.19$339.19600$338.97274
1619192520$339.12$339.1899$339.09$339.1647,103$337.638814
1619192100$339.11$339.18$339.05$339.1199,550$337.55055
1619208780$339.18$339.18$339.06$339.1337,464$338.971396
1619216100$339.18$339.18$339.18$339.18818$338.962248
1619215560$339.18$339.18$339.11$339.11231$338.962249
1619209800$339.17$339.18$339.15$339.1814,681$338.962362
1619214420$339.18$339.18$339.18$339.18486$338.962259
1619209680$339.17$339.17$339.17$339.17200$338.962271
1619191860$339.14$339.17$339.03$339.0637,659$337.508913
1619215920$339.17$339.17$339.17$339.17100$338.962243
1619209860$339.17$339.17$339.17$339.17300$338.962363
1619209620$339.1699$339.1699$339.1699$339.1699500$338.962269
1619210400$339.16$339.16$339.15$339.152,000$338.962249
1619214480$339.16$339.16$339.16$339.16276$338.96226
1619209740$339.16$339.16$339.15$339.151,208$338.962278
1619209140$339.16$339.16$339.16$339.16300$338.971695
1619209560$339.15$339.15$339.12$339.125,200$338.962266
1619209500$339.15$339.15$339.15$339.15200$338.962239
1619217960$339.15$339.15$339.15$339.15100$338.962244
1619191920$339.05$339.15$339.04$339.1146,819$337.516619
1619217600$339.15$339.15$339.15$339.15811$338.962242
1619209020$339.12$339.15$339.12$339.158,498$338.971639
1619210460$339.14$339.14$339.09$339.1410,722$338.96229
1619209080$339.14$339.14$339.10$339.1211,690$338.971693
1619208960$339.13$339.14$339.13$339.142,995$338.971599
1619191980$339.12$339.14$339.02$339.02546,082$337.524032
1619192160$339.11$339.14$339.04$339.1334,157$337.555814
1619215080$339.13$339.13$339.13$339.13100$338.962239
1619215860$339.12$339.13$339.12$339.13926$338.962242
1619215140$339.13$339.13$339.13$339.13100$338.962239
1619217480$339.13$339.13$339.13$339.13100$338.962244
1619217300$339.13$339.13$339.13$339.13136$338.962244
1619216220$339.13$339.13$339.13$339.13192$338.962267
1619191800$339.03$339.13$339.03$339.1240,047$337.502651
1619214780$339.12$339.12$339.06$339.063,898$338.962274
1619215380$339.12$339.12$339.12$339.12100$338.962243
1619215440$339.12$339.12$339.12$339.12500$338.962246
1619210520$339.10$339.12$339.10$339.102,300$338.962299
1619215500$339.12$339.12$339.12$339.12100$338.962247
1619210700$339.08$339.11$339.08$339.08995,499$338.962329
1619210580$339.11$339.11$339.11$339.11100$338.9623
1619210640$339.11$339.11$339.10$339.101,799$338.962307
1619214000$339.11$339.11$339.11$339.11200$338.962238
1619192040$339.03$339.10$339.02$339.1067,941$337.534605
1619215260$339.10$339.10$339.10$339.10640$338.962242
1619213520$339.10$339.10$339.10$339.101,466$338.96225
1619210820$339.09$339.09$339.06$339.0610,700$338.962365
1619213700$339.0801$339.0801$339.0801$339.0801100$338.962251
1619213880$339.08$339.08$339.08$339.08250$338.962252
1619191740$339.075$339.08$338.995$339.03115,480$337.49605
1619210760$339.08$339.08$339.08$339.08700$338.962331
1619213400$339.06$339.06$339.06$339.06100$338.962244
1619212080$339.02$339.06$339.02$339.048,047$338.962451
1619210880$339.05$339.05$338.95$338.9919,934$338.962387
1619211000$338.949$339.05$338.949$339.0017,650$338.962388
1619212380$339.05$339.05$339.05$339.055,000$338.962261
1619212980$339.05$339.05$339.01$339.011,283$338.962268
1619191380$338.94$339.05$338.91$338.99136,777$337.387816
1619212620$339.05$339.05$339.05$339.05480$338.962264
1619212140$339.04$339.04$339.04$339.04429$338.962453
1619213160$339.039$339.039$338.99$338.994,194$338.962243
1619212320$339.03$339.03$338.97$338.975,900$338.962249
1619212020$338.97$339.02$338.97$339.026,163$338.962435
1619191440$338.985$339.02$338.92$338.9579,624$337.401632
1619211180$339.01$339.02$339.01$339.02600$338.962392
1619212920$339.02$339.02$339.02$339.021,124$338.962266
1619212800$339.0199$339.0199$339.0199$339.0199100$338.962264
1619211660$338.98$339.0199$338.98$339.0199748$338.962246
1619211060$339.01$339.01$339.01$339.01651$338.962389
1619211120$339.01$339.01$339.00$339.001,649$338.962391
1619212740$339.01$339.01$339.01$339.01100$338.962264
1619213040$339.00$339.00$338.96$338.964,399$338.962269
1619212440$339.00$339.00$338.98$338.982,400$338.962262
1619213100$339.00$339.00$339.00$339.00600$338.962238
1619211480$338.97$338.98$338.96$338.9815,400$338.962243
1619211540$338.98$338.98$338.96$338.9612,021$338.962245
1619211960$338.97$338.97$338.97$338.97600$338.962432
1619211240$338.97$338.97$338.96$338.964,800$338.962392
1619211360$338.97$338.97$338.96$338.962,921$338.962237
1619211840$338.97$338.97$338.97$338.97600$338.962432
1619211420$338.96$338.96$338.95$338.965,714$338.962237
1619211300$338.96$338.96$338.96$338.9613,680$338.962237
1619191320$338.75$338.95$338.75$338.94127,838$337.363137
1619210940$338.95$338.95$338.93$338.947,849$338.962381
1619191260$338.56$338.76$338.56$338.7572,491$337.341296
1619191140$338.61$338.69$338.61$338.6440,678$337.32186
1619191200$338.645$338.65$338.54$338.5655,422$337.329941
1619190960$338.54$338.65$338.44$338.4587,619$337.294434
1619191080$338.52$338.61$338.52$338.6173,602$337.315512
1619190900$338.26$338.5799$338.26$338.551155,755$337.281013
1619191020$338.465$338.535$338.448$338.51572,231$337.304622
1619190840$338.175$338.27$338.12$338.2551,095$337.258666
1619190060$338.20$338.24$338.03$338.0990,163$337.207158
1619190600$338.03$338.23$337.9701$338.1988,808$337.244167
1619190000$338.1396$338.2299$338.06$338.2175,631$337.196367
1619190660$338.20$338.21$338.13$338.1328,882$337.247541
1619190720$338.11$338.195$338.075$338.12125,570$337.250355
1619189700$337.90$338.195$337.89$338.115147,424$337.163897
1619190780$338.11$338.19$338.09$338.1720,403$337.2526
1619189940$338.07$338.17$338.04$338.131247,396$337.186573
1619190300$338.06$338.15$338.04$338.090131,727$337.223261
1619190360$338.0901$338.1499$337.98$337.9924,767$337.225912
1619190120$338.12$338.14$337.98$337.9846,506$337.212239
1619189760$338.12$338.12$337.94$337.9450,981$337.16987
1619189880$337.99$338.095$337.9182$338.052354,326$337.180667
1619190540$338.02$338.09$338.01$338.0229,975$337.234162
1619190240$337.94$338.08$337.94$338.0434,434$337.219737
1619189280$338.045$338.07$337.91$337.9776,064$337.089503
1619189220$337.825$338.06$337.825$338.0386,622$337.078922
1619190480$338.005$338.06$337.99$338.0223,160$337.231116
1619190180$337.98$338.029$337.91$337.93541,026$337.216197
1619190420$337.98$338.02$337.95$338.00529,508$337.228763
1619189640$337.959$338.01$337.88$337.9052,978$337.144944
1619189820$337.9201$338.00$337.87$337.998245,117$337.174414
1619189580$337.835$337.97$337.83$337.94231,080$337.138885
1619189340$337.97$337.97$337.79$337.8059,615$337.09672
1619188860$337.90$337.96$337.85$337.9034,622$337.03042
1619188920$337.92$337.95$337.86$337.8865,119$337.039438
1619188800$337.76$337.93$337.76$337.91970,817$337.025499
1619189460$337.84$337.92$337.83$337.8835,260$337.107797
1619188500$337.88$337.92$337.75$337.78144,782$336.993895
1619188980$337.8799$337.92$337.82$337.8547,307$337.045649
1619189520$337.882$337.91$337.81$337.8444,812$337.112495
1619188440$337.80$337.90$337.75$337.87213,599$336.972602
1619188680$337.81$337.85$337.73$337.7637,687$337.012014
1619189040$337.85$337.85$337.63$337.6488,912$337.055125
1619189160$337.65$337.8499$337.65$337.8262,203$337.067349
1619188560$337.8299$337.84$337.72$337.7847,097$337.000144
1619189400$337.77$337.8399$337.72$337.8268,018$337.103665
1619188740$337.7795$337.82$337.71$337.7629,958$337.015673
1619188620$337.765$337.80$337.72$337.8056,576$337.007218
1619188380$337.45$337.80$337.38$337.79190,948$336.940956
1619189100$337.64$337.72$337.60$337.642561,551$337.060826
1619187240$337.52$337.69$337.445$337.6553,999$336.798816
1619187300$337.66$337.69$337.49$337.4985,410$336.815377
1619187120$337.57$337.6418$337.50$337.5199,060$336.778512
1619187060$337.56$337.59$337.48$337.5775,749$336.758569
1619187180$337.515$337.59$337.45$337.5258,220$336.789044
1619187000$337.36$337.569$337.31$337.5562,915$336.743175
1619187480$337.47$337.54$337.31$337.3787,602$336.842404
1619187420$337.49$337.5209$337.422$337.4642,067$336.831214
1619187360$337.49$337.5096$337.39$337.4967,311$336.824992
1619187660$337.34$337.48$337.285$337.2955,118$336.865542
1619186940$337.36$337.47$337.34$337.3635,640$336.731473
1619188320$337.29$337.46$337.29$337.45115,569$336.918134
1619186700$337.31$337.45$337.28$337.310171,669$336.704019
1619188020$337.33$337.44$337.27$337.3245,705$336.894129
1619187540$337.36$337.44$337.31$337.3580,585$336.85167
1619186820$337.2488$337.42$337.24$337.3533,183$336.719321
1619186580$337.11$337.41$337.07$337.36137,458$336.677311
1619186880$337.36$337.41$337.30$337.3734,697$336.72512
1619187840$337.39$337.41$337.21$337.3356,087$336.877998
1619186760$337.33$337.41$337.17$337.230163,313$336.713758
1619186640$337.35$337.40$337.30$337.3370,653$336.690801
1619187780$337.34$337.40$337.32$337.4029,699$336.872998
1619187900$337.33$337.40$337.27$337.38100,188$336.887656
1619187960$337.39$337.40$337.30$337.3523,144$336.889848
1619187600$337.36$337.36$337.22$337.331182,043$336.859204
1619187720$337.30$337.355$337.22$337.3351,365$336.869946
1619188080$337.31$337.3199$337.12$337.2162,820$336.897958
1619188260$337.14$337.31$337.01$337.281868,015$336.908252
1619188140$337.25$337.29$337.10$337.2063,584$336.901563
1619188200$337.215$337.27$337.02$337.1273,082$336.905314
1619186040$337.11$337.25$337.09$337.115100,028$336.57564
1619186340$337.12$337.22$337.10$337.1068,689$336.631195
1619186400$337.13$337.21$336.91$337.0078,072$336.64092
1619185980$336.9001$337.19$336.81$337.0972,495$336.554517
1619186100$337.126$337.18$337.02$337.0873,801$336.588143
1619186280$337.05$337.16$337.03$337.1042,357$336.619549
1619186520$337.04$337.15$336.93$337.0945,872$336.652681
1619186220$337.1414$337.1414$337.00$337.0699,238$336.612987
1619186160$337.09$337.14$336.9601$337.1459,352$336.5977
1619186460$337.02$337.11$336.93$337.0462,970$336.647589
1619185860$336.98$337.10$336.97$336.99111,044$336.5268
1619185920$336.99$337.00$336.79$336.91109,137$336.541149
1619185800$336.66$336.9915$336.59$336.95121,178$336.504186
1619185200$336.75$336.9472$336.60$336.63134,445$336.506214
1619184720$336.70$336.80$336.49$336.57193,448$336.368157
1619185140$336.51$336.76$336.42$336.7401129,432$336.47629
1619184900$336.72$336.74$336.45$336.5401112,176$336.447999
1619185740$336.37$336.74$336.27$336.6699127,811$336.486257
1619184660$336.25$336.72$336.172$336.7199216,347$336.246413
1619185080$336.64$336.71$336.48$336.5170,334$336.467393
1619184840$336.58$336.71$336.48$336.71143,798$336.42519
1619185500$336.51$336.67$336.50$336.5873,719$336.506971
1619185020$336.56$336.67$336.4709$336.6464,813$336.461203
1619184780$336.57$336.66$336.44$336.57123,960$336.396001
1619185260$336.62$336.66$336.48$336.5988,031$336.508749
1619185560$336.57$336.6389$336.26$336.2694,104$336.506704
1619184960$336.58$336.629$336.39$336.57113,115$336.453207
1619185320$336.58$336.59$336.44$336.4655,123$336.508611
1619185380$336.47$336.58$336.34$336.4676,778$336.50603
1619185680$336.36$336.55$336.36$336.3870,835$336.483855
1619185440$336.44$336.54$336.35$336.4971,985$336.503336
1619185620$336.25$336.45$336.07$336.371162,989$336.484634
1619184600$335.85$336.25$335.85$336.25215,961$336.004507
1619174820$336.05$336.05$336.04$336.041,998$335.886403
1619172600$336.00$336.04$336.00$336.04500$335.85045
1619174880$336.02$336.02$335.96$335.963,000$335.891205
1619166900$336.02$336.02$336.02$336.02600$335.931024
1619172660$335.98$336.01$335.98$336.013,200$335.863133
1619179200$335.86$336.01$335.57$335.8011,005$335.801458
1619179260$335.03$336.00$335.03$335.997,140$335.800601
1619174700$336.00$336.00$335.92$335.922,298$335.881876
1619175360$336.00$336.00$335.98$335.98326$335.897748
1619166840$335.98$335.99$335.98$335.99200$335.914084
1619166660$335.99$335.99$335.99$335.99200$335.899596
1619166600$335.84$335.99$335.84$335.991,153$335.888467
1619179320$335.99$335.99$335.94$335.942,555$335.802494
1619172720$335.98$335.99$335.94$335.944,500$335.875299
1619166720$335.95$335.98$335.95$335.98498$335.908694
1619176560$335.95$335.98$335.88$335.905,448$335.85977
1619176500$335.81$335.98$335.81$335.982,113$335.855771
1619174760$335.98$335.98$335.98$335.98100$335.882081
1619173920$335.98$335.98$335.96$335.962,000$335.876032
1619179620$335.85$335.97$335.84$335.900111,300$335.795682
1619175300$335.97$335.97$335.97$335.972,000$335.897352
1619175240$335.97$335.97$335.97$335.975,000$335.895663
1619176020$335.90$335.97$335.90$335.97820$335.878649
1619179380$335.96$335.96$335.82$335.822,900$335.80365
1619176080$335.96$335.96$335.92$335.921,000$335.879349
1619179740$335.9399$335.96$335.9399$335.942,450$335.797862
1619167980$335.94$335.95$335.94$335.959,600$335.932309
1619173980$335.95$335.95$335.95$335.953,500$335.880027
1619173680$335.95$335.95$335.93$335.932,150$335.872535
1619173620$335.92$335.94$335.90$335.945,000$335.870316
1619174520$335.92$335.94$335.92$335.941,447$335.879725
1619175120$335.90$335.94$335.90$335.94681$335.891113
1619166960$335.94$335.94$335.94$335.94500$335.932027
1619179680$335.87$335.94$335.86$335.944,800$335.796737
1619175000$335.93$335.93$335.84$335.863,975$335.890796
1619172420$335.93$335.93$335.93$335.93100$335.847872
1619167800$335.93$335.93$335.93$335.93100$335.913561
1619168160$335.92$335.92$335.92$335.92500$335.932014
1619167020$335.91$335.92$335.91$335.92300$335.931025
1619167080$335.92$335.92$335.92$335.92305$335.930336
1619174460$335.92$335.92$335.92$335.92170$335.878806
1619176620$335.91$335.91$335.79$335.791,540$335.859249
1619174100$335.89$335.90$335.88$335.881,100$335.880208
1619175600$335.86$335.90$335.86$335.90205$335.895076
1619167740$335.90$335.90$335.90$335.90400$335.913322
1619179800$335.90$335.90$335.82$335.889,500$335.799716
1619175420$335.90$335.90$335.84$335.841,962$335.896845
1619182920$335.85$335.90$335.83$335.83850$335.776718
1619179560$335.69$335.89$335.68$335.8712,000$335.793214
1619175960$335.85$335.89$335.85$335.895,363$335.877973
1619176140$335.89$335.89$335.73$335.731,720$335.87801
1619167260$335.88$335.88$335.88$335.88100$335.927518
1619168220$335.85$335.88$335.85$335.87700$335.929459
1619170140$335.82$335.88$335.82$335.88810$335.87136
1619166060$335.88$335.88$335.88$335.88200$335.893943
1619176800$335.87$335.88$335.74$335.755,300$335.856674
1619175540$335.87$335.88$335.87$335.882,241$335.895153
1619184480$335.84$335.87$335.80$335.801,600$335.774835
1619183640$335.87$335.87$335.78$335.785,793$335.774011
1619172360$335.87$335.87$335.87$335.87200$335.847643
1619177760$335.86$335.87$335.86$335.86300$335.836967
1619177640$335.84$335.87$335.84$335.87490$335.836887
1619172960$335.86$335.86$335.86$335.86800$335.875012
1619167500$335.86$335.86$335.86$335.86103$335.919809
1619174160$335.85$335.86$335.83$335.832,000$335.879043
1619174220$335.86$335.86$335.86$335.861,000$335.878752
1619177520$335.86$335.86$335.85$335.85200$335.836833
1619175660$335.86$335.86$335.70$335.713,426$335.890236
1619175840$335.86$335.86$335.85$335.85902$335.881222
1619168280$335.86$335.86$335.86$335.86100$335.928818
1619179860$335.86$335.86$335.83$335.831,800$335.799955
1619184360$335.86$335.86$335.84$335.845,800$335.774596
1619167560$335.84$335.86$335.84$335.86500$335.914758
1619177460$335.86$335.86$335.86$335.86400$335.836835
1619171040$335.86$335.86$335.86$335.861,197$335.863462
1619171820$335.85$335.85$335.80$335.801,100$335.857609
1619184240$335.84$335.85$335.84$335.841,100$335.773726
1619180460$335.85$335.85$335.78$335.782,200$335.798363
1619170920$335.85$335.85$335.85$335.85100$335.863633
1619182860$335.83$335.85$335.83$335.841,450$335.776563
1619182980$335.85$335.85$335.81$335.81646$335.776801
1619183580$335.78$335.85$335.76$335.856,395$335.773517
1619167860$335.85$335.85$335.85$335.85100$335.912551
1619170200$335.85$335.85$335.78$335.781,227$335.868344
1619166420$335.85$335.85$335.85$335.85200$335.861869
1619166360$335.85$335.85$335.85$335.85200$335.865557
1619177400$335.80$335.84$335.80$335.841,100$335.836852
1619173440$335.82$335.84$335.82$335.84270$335.865696
1619179440$335.84$335.84$335.51$335.6314,708$335.797237
1619174340$335.84$335.84$335.84$335.84100$335.878705
1619168340$335.84$335.84$335.82$335.82954$335.924033
1619170740$335.84$335.84$335.84$335.841,100$335.864785
1619173080$335.84$335.84$335.71$335.71960$335.871027
1619166480$335.84$335.84$335.81$335.81200$335.853878
1619184420$335.83$335.84$335.83$335.84200$335.774631
1619170800$335.84$335.84$335.84$335.84700$335.864208
1619176680$335.83$335.83$335.83$335.83400$335.859167
1619179020$335.83$335.83$335.83$335.83500$335.80168
1619184540$335.83$335.83$335.83$335.83680$335.85
1619180400$335.67$335.83$335.67$335.832,800$335.798093
1619177940$335.83$335.83$335.83$335.83700$335.83534
1619183040$335.83$335.83$335.80$335.801,590$335.776933
1619183100$335.82$335.83$335.82$335.836,302$335.777541
1619175900$335.80$335.82$335.80$335.823,678$335.878539
1619179140$335.73$335.82$335.73$335.822,090$335.801132
1619177700$335.82$335.82$335.82$335.82200$335.836842
1619175780$335.75$335.82$335.74$335.825,900$335.881522
1619176440$335.82$335.82$335.82$335.82400$335.855561
1619172240$335.82$335.82$335.82$335.82100$335.84814
1619180580$335.77$335.82$335.77$335.779,184$335.797298
1619167920$335.82$335.82$335.82$335.82143$335.910246
1619169660$335.82$335.82$335.82$335.82100$335.877262
1619183160$335.82$335.82$335.80$335.801,700$335.77765
1619181060$335.82$335.82$335.75$335.757,454$335.787016
1619179920$335.81$335.8199$335.77$335.794,590$335.799822
1619181000$335.76$335.81$335.76$335.811,386$335.787188
1619182800$335.79$335.81$335.79$335.80700$335.776365
1619178900$335.78$335.81$335.78$335.797,628$335.801642
1619184060$335.78$335.81$335.77$335.81900$335.773194
1619184120$335.81$335.81$335.77$335.816,106$335.773568
1619170560$335.81$335.81$335.81$335.81200$335.865772
1619173020$335.81$335.81$335.80$335.801,199$335.873068
1619169480$335.81$335.81$335.81$335.81200$335.877565
1619176740$335.81$335.81$335.80$335.811,400$335.85867
1619167320$335.81$335.81$335.81$335.81100$335.924099
1619184300$335.805$335.805$335.805$335.805500$335.773758
1619175480$335.80$335.80$335.80$335.80800$335.895856
1619181600$335.70$335.80$335.70$335.804,795$335.78001
1619179980$335.80$335.80$335.76$335.761,400$335.799747
1619181720$335.80$335.80$335.77$335.771,430$335.780003
1619183280$335.78$335.80$335.76$335.761,530$335.777703
1619177820$335.80$335.80$335.71$335.71497$335.836248
1619180280$335.79$335.79$335.68$335.681,260$335.798248
1619181900$335.72$335.79$335.72$335.797,291$335.779398
1619180520$335.79$335.79$335.67$335.753,897$335.797453
1619183220$335.79$335.79$335.79$335.79233$335.777659
1619173200$335.79$335.79$335.76$335.76907$335.867289
1619184000$335.78$335.79$335.75$335.77780$335.773167
1619176380$335.65$335.79$335.65$335.792,100$335.855668
1619177340$335.77$335.79$335.77$335.79600$335.837002
1619178960$335.79$335.79$335.79$335.79500$335.801618
1619184180$335.78$335.789$335.76$335.771,249$335.773566
1619181780$335.78$335.78$335.78$335.783,100$335.780003
1619181480$335.73$335.78$335.73$335.781,300$335.779945
1619168460$335.78$335.78$335.73$335.73705$335.915498
1619179080$335.78$335.78$335.75$335.75336$335.801628
1619180640$335.77$335.78$335.70$335.704,399$335.797046
1619171640$335.78$335.78$335.78$335.78200$335.858671
1619177280$335.78$335.78$335.72$335.7715,499$335.837203
1619172300$335.78$335.78$335.78$335.78300$335.847532
1619170080$335.76$335.78$335.73$335.78585$335.872088
1619183760$335.77$335.78$335.72$335.72911$335.773957
1619176860$335.76$335.77$335.68$335.682,340$335.854247
1619180940$335.71$335.77$335.71$335.732,500$335.787156
1619181120$335.76$335.77$335.69$335.694,825$335.786585
1619182560$335.77$335.77$335.73$335.73300$335.776945
1619173140$335.77$335.77$335.76$335.76550$335.869435
1619168400$335.77$335.77$335.77$335.77200$335.92212
1619183700$335.77$335.77$335.76$335.76200$335.77401
1619180100$335.75$335.77$335.75$335.761,020$335.799503
1619170860$335.77$335.77$335.77$335.77124$335.863697
1619178480$335.76$335.76$335.76$335.76100$335.813727
1619178540$335.75$335.76$335.68$335.6812,060$335.810009
1619183940$335.6804$335.76$335.68$335.763,020$335.773161
1619178420$335.67$335.76$335.66$335.747,140$335.813751
1619182500$335.72$335.76$335.68$335.752,600$335.776958
1619175720$335.74$335.75$335.69$335.691,556$335.887267
1619171280$335.75$335.75$335.75$335.75105$335.862935
1619177040$335.75$335.75$335.74$335.75655$335.852927
1619171880$335.75$335.75$335.75$335.75500$335.855957
1619180040$335.75$335.75$335.74$335.74600$335.799643
1619183340$335.75$335.75$335.61$335.615,207$335.776337
1619172120$335.75$335.75$335.75$335.75118$335.850779
1619182200$335.74$335.74$335.74$335.74200$335.777751
1619176980$335.72$335.74$335.72$335.74200$335.853459
1619169360$335.74$335.74$335.74$335.74100$335.878135
1619177220$335.72$335.74$335.67$335.742,600$335.845291
1619178000$335.73$335.74$335.68$335.7015,499$335.826709
1619173260$335.74$335.74$335.74$335.74322$335.865938
1619182440$335.69$335.74$335.69$335.721,800$335.777256
1619182620$335.73$335.74$335.69$335.695,296$335.776503
1619178840$335.73$335.74$335.73$335.745,500$335.802032
1619176920$335.74$335.74$335.72$335.72600$335.853753
1619180220$335.73$335.73$335.68$335.722,727$335.798579
1619177880$335.73$335.73$335.71$335.731,196$335.83542
1619183520$335.66$335.73$335.66$335.735,900$335.773321
1619180880$335.66$335.73$335.62$335.7316,347$335.787325
1619180160$335.73$335.73$335.73$335.73600$335.799379
1619172060$335.72$335.73$335.72$335.72618$335.851113
1619181840$335.71$335.73$335.71$335.733,200$335.779663
1619171580$335.73$335.73$335.72$335.72700$335.859157
1619178060$335.70$335.72$335.67$335.673,275$335.824389
1619168520$335.70$335.72$335.64$335.641,870$335.894776
1619182020$335.72$335.72$335.20$335.203,963$335.778189
1619181300$335.66$335.72$335.66$335.668,820$335.781419
1619177100$335.69$335.711$335.69$335.693,100$335.850022
1619181180$335.67$335.71$335.66$335.709,055$335.784154
1619178720$335.70$335.71$335.67$335.7010,600$335.803533
1619171340$335.71$335.71$335.71$335.71100$335.862458
1619169180$335.70$335.71$335.70$335.71600$335.879178
1619180700$335.71$335.71$335.65$335.679,000$335.794187
1619182740$335.68$335.71$335.68$335.71856$335.776313
1619180760$335.67$335.71$335.67$335.693,098$335.79331
1619183820$335.70$335.71$335.69$335.70640$335.773861
1619172180$335.69$335.70$335.69$335.70600$335.848282
1619177160$335.68$335.70$335.68$335.702,700$335.847492
1619171940$335.70$335.70$335.70$335.70500$335.853681
1619182080$335.69$335.70$335.69$335.701,602$335.777891
1619178120$335.70$335.70$335.65$335.661,100$335.823361
1619179500$335.64$335.70$335.63$335.654,786$335.794941
1619182260$335.69$335.70$335.68$335.69700$335.777566
1619178600$335.69$335.70$335.67$335.681,083$335.809378
1619180820$335.69$335.69$335.63$335.641,164$335.792887
1619178780$335.69$335.69$335.69$335.69100$335.803481
1619170440$335.69$335.69$335.68$335.68300$335.866223
1619182680$335.69$335.69$335.69$335.69100$335.77648
1619181420$335.67$335.68$335.65$335.682,197$335.78001
1619182380$335.65$335.68$335.65$335.68200$335.777484
1619168580$335.68$335.68$335.68$335.68170$335.89308
1619176320$335.68$335.68$335.68$335.68200$335.857994
1619183880$335.68$335.68$335.68$335.681,600$335.773551
1619181240$335.679$335.68$335.56$335.581,973$335.783422
1619169060$335.68$335.68$335.68$335.68100$335.885586
1619169900$335.67$335.67$335.67$335.67200$335.875424
1619176260$335.60$335.67$335.58$335.671,900$335.858336
1619181360$335.65$335.67$335.58$335.622,338$335.780602
1619182140$335.67$335.67$335.67$335.67500$335.777778
1619169000$335.66$335.66$335.66$335.66100$335.886556
1619178360$335.62$335.66$335.62$335.66795$335.817269
1619176200$335.65$335.66$335.55$335.597,050$335.862678
1619183400$335.63$335.65$335.60$335.605,998$335.774475
1619168700$335.65$335.65$335.65$335.65100$335.889597
1619178180$335.63$335.63$335.58$335.593,297$335.81974
1619178660$335.63$335.63$335.63$335.63500$335.808992
1619178240$335.57$335.62$335.57$335.621,400$335.818121
1619183460$335.58$335.62$335.58$335.62900$335.774083
1619178300$335.60$335.60$335.60$335.60200$335.817916