QQQ Historical Intraday Prices

One-Minute OHLCV Data From April 27, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619514780$342.05$342.05$342.05$342.05100$342.047142
1619515080$342.13$342.13$342.13$342.13197$342.085722
1619515140$342.16$342.16$342.16$342.16300$342.114021
1619515200$342.16$342.20$342.16$342.191,619$342.167209
1619515320$342.18$342.18$342.16$342.16393$342.166658
1619515380$342.16$342.16$342.16$342.16300$342.16601
1619515560$342.13$342.13$342.13$342.132,000$342.152825
1619515620$342.17$342.19$342.17$342.191,700$342.159831
1619515680$342.19$342.19$342.16$342.16800$342.162172
1619515860$342.21$342.21$342.19$342.19500$342.164928
1619515920$342.14$342.15$342.14$342.15500$342.16359
1619515980$342.08$342.11$342.08$342.11700$342.157979
1619516040$342.08$342.10$342.08$342.101,000$342.151783
1619516100$342.06$342.06$342.06$342.06500$342.147743
1619516160$342.06$342.07$342.06$342.07400$342.144854
1619516340$342.04$342.04$342.04$342.04100$342.143297
1619516460$342.05$342.05$342.05$342.05100$342.141532
1619516520$342.07$342.07$342.07$342.07300$342.139825
1619516580$342.05$342.05$342.05$342.05200$342.138419
1619516700$342.04$342.04$342.00$342.00400$342.133332
1619516760$341.97$341.97$341.92$341.921,065$342.119683
1619516820$341.90$341.90$341.90$341.90300$342.114426
1619516880$341.93$341.94$341.93$341.94200$342.111879
1619516940$341.94$341.94$341.92$341.921,100$342.098755
1619517060$341.68$341.68$341.55$341.561,838$342.026214
1619517120$341.59$341.68$341.57$341.641,390$341.997445
1619517180$341.64$341.68$341.62$341.681,143$341.978655
1619517240$341.64$341.67$341.64$341.661,100$341.961358
1619517300$341.65$341.72$341.65$341.721,099$341.947869
1619517360$341.77$341.77$341.75$341.75200$341.946152
1619517420$341.72$341.72$341.68$341.68300$341.942557
1619517480$341.66$341.69$341.66$341.681,029$341.931724
1619517600$341.60$341.60$341.60$341.60400$341.925942
1619517660$341.71$341.71$341.70$341.71500$341.921387
1619517900$341.71$341.71$341.67$341.67200$341.91814
1619517960$341.72$341.72$341.72$341.72100$341.917356
1619518080$341.71$341.71$341.71$341.71100$341.916405
1619518260$341.77$341.77$341.77$341.77799$341.911687
1619518320$341.81$341.81$341.81$341.81900$341.908205
1619518380$341.80$341.85$341.80$341.851,600$341.9034
1619518500$341.82$341.82$341.82$341.82235$341.902583
1619518560$341.82$341.82$341.82$341.82111$341.902264
1619518620$341.85$341.85$341.85$341.85800$341.90093
1619518680$341.88$341.88$341.88$341.881,600$341.899856
1619518980$341.88$341.88$341.85$341.85244$341.899566
1619519220$341.80$341.80$341.80$341.80100$341.89926
1619519340$341.88$341.88$341.87$341.872,099$341.898085
1619519400$341.86$341.86$341.86$341.861,400$341.896647
1619519700$341.78$341.78$341.78$341.78100$341.895981
1619519760$341.72$341.72$341.72$341.72300$341.894536
1619519940$341.76$341.76$341.76$341.76500$341.891873
1619520060$341.75$341.77$341.75$341.77300$341.89087
1619520120$341.77$341.77$341.77$341.77100$341.890557
1619520240$341.75$341.75$341.75$341.75100$341.890099
1619520300$341.82$341.86$341.82$341.86200$341.889818
1619520420$341.96$341.98$341.96$341.98658$341.891161
1619520480$341.99$341.99$341.99$341.99329$341.892472
1619520540$341.98$342.08$341.98$342.081,012$341.895872
1619520600$342.05$342.05$342.00$342.00200$341.89649
1619520660$342.01$342.01$341.94$341.94350$341.897271
1619520780$341.93$341.93$341.93$341.93100$341.897441
1619520960$341.93$341.95$341.93$341.95900$341.898288
1619521080$342.06$342.06$342.04$342.04200$341.899008
1619521140$342.02$342.02$342.01$342.01200$341.89954
1619521200$342.06$342.06$342.02$342.021,432$341.904408
1619521260$342.02$342.05$342.02$342.05800$341.907439
1619521320$342.06$342.10$342.06$342.093,893$341.920623
1619521380$342.08$342.08$342.01$342.01796$341.923426
1619521440$342.08$342.08$342.08$342.08625$341.925673
1619521500$342.09$342.13$342.09$342.126,537$341.946247
1619521560$342.13$342.14$342.13$342.144,605$341.959823
1619521620$342.14$342.16$342.13$342.133,195$341.96835
1619521680$342.14$342.16$342.14$342.153,357$341.977762
1619521740$342.16$342.16$342.11$342.113,716$341.985513
1619521800$342.11$342.12$342.03$342.033,966$341.99194
1619521860$342.06$342.10$342.04$342.084,768$341.996809
1619521920$342.09$342.10$342.06$342.083,481$342.000506
1619521980$342.08$342.08$342.05$342.074,900$342.004665
1619522040$342.07$342.08$342.05$342.064,714$342.007544
1619522100$342.05$342.07$342.05$342.07600$342.007928
1619522160$342.08$342.08$342.07$342.07554$342.008343
1619522220$342.07$342.07$342.07$342.07300$342.008529
1619522280$342.04$342.13$342.03$342.131,600$342.009505
1619522340$342.14$342.14$342.13$342.132,500$342.012595
1619522400$342.13$342.13$342.13$342.131,900$342.014688
1619522520$342.12$342.12$342.09$342.103,900$342.017998
1619522580$342.10$342.10$342.07$342.082,700$342.019725
1619522640$342.08$342.08$342.00$342.003,600$342.019978
1619522700$342.02$342.03$342.02$342.02500$342.020002
1619522760$342.01$342.01$342.01$342.013,351$342.019701
1619522820$341.99$342.00$341.96$341.986,328$342.017783
1619522880$341.98$342.01$341.97$342.002,300$342.017001
1619522940$342.01$342.03$341.99$342.006,400$342.016476
1619523000$341.99$342.00$341.97$342.002,629$342.015885
1619523060$341.96$341.97$341.96$341.96300$342.015721
1619523120$341.98$342.07$341.98$342.055,370$342.015671
1619523180$342.06$342.06$342.03$342.063,037$342.016264
1619523240$342.04$342.06$341.99$342.035,539$342.016631
1619523300$342.01$342.01$341.96$341.981,600$342.016191
1619523360$341.94$341.96$341.91$341.9610,767$342.010878
1619523420$341.95$341.97$341.95$341.97300$342.01078
1619523480$341.97$341.99$341.97$341.992,068$342.010294
1619523540$342.01$342.01$342.00$342.001,000$342.010262
1619523600$342.01$342.01$341.98$341.981,100$342.010238
1619523660$341.94$341.94$341.89$341.891,792$342.009325
1619523720$341.88$341.94$341.88$341.941,567$342.008315
1619523780$341.96$341.96$341.95$341.95700$342.008071
1619523840$341.94$341.95$341.94$341.951,900$342.007376
1619523900$341.95$341.96$341.95$341.96200$342.007267
1619523960$341.97$341.97$341.97$341.97674$342.007103
1619524020$341.95$341.95$341.93$341.931,277$342.006647
1619524080$341.98$342.04$341.98$342.047,300$342.007209
1619524140$342.02$342.02$341.93$342.007,500$342.005682
1619524200$342.00$342.00$342.00$342.001,240$342.005646
1619524260$341.97$341.98$341.96$341.981,100$342.005446
1619524320$341.92$341.92$341.88$341.902,272$342.004091
1619524380$341.91$341.91$341.90$341.911,191$342.00347
1619524440$341.92$341.92$341.88$341.881,649$342.002155
1619524500$341.89$341.91$341.88$341.911,872$342.0011
1619524620$342.001$342.07$342.00$342.071,300$342.001119
1619524680$342.06$342.06$342.06$342.06700$342.001382
1619524740$342.11$342.13$342.09$342.119,682$342.006123
1619524800$342.11$342.14$341.71$342.0653,414$342.020361
1619524860$342.10$342.40$341.78$342.091,490$342.020912
1619524920$342.07$342.07$342.07$342.072,658$342.021393
1619524980$342.05$342.06$342.04$342.045,000$342.021957
1619525040$342.03$342.06$342.02$342.063,300$342.022076
1619525100$342.05$342.10$342.04$342.102,620$342.022428
1619525160$342.13$342.16$342.13$342.152,795$342.023625
1619525220$342.14$342.14$342.11$342.112,614$342.024453
1619525280$342.16$342.22$342.16$342.223,543$342.026727
1619525340$342.22$342.26$342.22$342.2493,795$342.029428
1619525400$342.23$342.24$342.19$342.191,399$342.030361
1619525460$342.16$342.16$342.13$342.131,396$342.031044
1619525520$342.13$342.14$342.11$342.111,510$342.031494
1619525580$342.11$342.12$342.11$342.12750$342.031713
1619525640$342.19$342.24$342.17$342.233,440$342.033741
1619525700$342.18$342.18$342.18$342.18100$342.033799
1619525760$342.15$342.18$342.15$342.185,932$342.036551
1619525820$342.19$342.19$342.19$342.19500$342.036851
1619525880$342.16$342.17$342.15$342.162,764$342.037959
1619525940$342.13$342.17$342.13$342.17600$342.038186
1619526000$342.23$342.27$342.21$342.274,498$342.041239
1619526060$342.27$342.27$342.24$342.261,900$342.042533
1619526120$342.24$342.27$342.22$342.251,698$342.043755
1619526180$342.25$342.25$342.23$342.245,600$342.047136
1619526240$342.21$342.24$342.21$342.241,620$342.048039
1619526300$342.20$342.20$342.17$342.17922$342.048438
1619526360$342.26$342.26$342.25$342.25400$342.048748
1619526420$342.22$342.22$342.19$342.194,487$342.050786
1619526480$342.18$342.18$342.13$342.143,854$342.051913
1619526540$342.12$342.15$342.12$342.144,317$342.05293
1619526600$342.17$342.17$342.13$342.132,420$342.053659
1619526660$342.12$342.14$342.09$342.113,797$342.054357
1619526720$342.10$342.11$342.10$342.11900$342.054484
1619526780$342.14$342.14$342.14$342.14300$342.054568
1619526840$342.17$342.18$342.15$342.171,485$342.05505
1619526900$342.17$342.17$342.17$342.17100$342.055084
1619526960$342.16$342.20$342.16$342.204,293$342.056681
1619527020$342.22$342.23$342.22$342.236,499$342.05956
1619527080$342.21$342.21$342.21$342.21200$342.059727
1619527140$342.22$342.22$342.22$342.222,000$342.060636
1619527200$342.24$342.26$342.21$342.262,128$342.061595
1619527260$342.27$342.28$342.21$342.21412$342.061881
1619527320$342.13$342.15$342.12$342.144,599$342.062898
1619527380$342.14$342.14$342.14$342.14500$342.063
1619527440$342.14$342.14$342.03$342.034,300$342.063161
1619527500$342.03$342.07$342.01$342.056,717$342.062696
1619527560$342.09$342.09$342.07$342.071,700$342.062735
1619527740$342.12$342.18$342.11$342.1813,700$342.06516
1619527800$342.18$342.18$342.17$342.173,349$342.066115
1619527860$342.15$342.15$342.15$342.15274$342.066192
1619527980$342.09$342.09$342.09$342.09202$342.066216
1619528040$342.10$342.10$342.06$342.072,597$342.066234
1619528100$342.08$342.08$342.03$342.036,340$342.066415
1619528160$342.05$342.05$342.05$342.055,700$342.066198
1619528220$342.07$342.12$342.07$342.12600$342.06625
1619528280$342.11$342.11$342.08$342.081,080$342.066309
1619528340$342.10$342.10$342.05$342.051,899$342.066326
1619528400$342.07$342.13$342.07$342.13800$342.066413
1619528460$342.05$342.05$341.94$341.9410,642$342.065437
1619528520$341.94$341.97$341.93$341.9710,690$342.062479
1619528580$341.98$341.98$341.94$341.94400$342.062381
1619528640$341.94$341.94$341.91$341.921,497$342.061893
1619528700$341.92$341.97$341.90$341.924,685$342.060633
1619528760$341.95$341.99$341.95$341.9914,898$342.058221
1619528820$341.99$341.99$341.95$341.951,000$342.058
1619528880$341.99$342.00$341.99$342.001,187$342.05782
1619528940$342.00$342.02$341.96$342.02400$342.057755
1619529000$342.01$342.01$341.90$341.949,923$342.055126
1619529060$341.94$341.96$341.93$341.934,219$342.054135
1619529120$342.01$342.08$342.01$342.082,600$342.054176
1619529180$342.08$342.08$342.05$342.053,538$342.054221
1619529240$342.02$342.05$342.02$342.05469$342.054205
1619529300$342.04$342.05$342.03$342.05600$342.054191
1619529360$342.01$342.01$342.00$342.00750$342.05411
1619529420$341.93$341.94$341.93$341.93300$342.054017
1619529480$341.94$341.94$341.90$341.9212,621$342.05065
1619529540$341.97$341.97$341.96$341.971,500$342.050377
1619529600$341.95$341.95$341.94$341.951,800$342.050025
1619529660$341.95$341.96$341.95$341.962,998$342.049468
1619529720$341.98$342.05$341.98$342.052,097$342.049352
1619529780$342.06$342.06$342.03$342.031,700$342.0493
1619529840$342.03$342.03$342.03$342.032,181$342.04922
1619529900$342.03$342.03$342.02$342.022,989$342.049098
1619529960$342.01$342.02$341.97$341.979,820$342.048289
1619530080$341.98$342.02$341.91$341.9637,814$342.04299
1619530140$341.94$341.94$341.88$341.9230,629$341.92
1619530200$341.93$342.15$341.65$341.77369,150$341.913281
1619530260$341.7792$341.7792$341.54$341.62284,941$341.861265
1619530320$341.595$341.76$341.531$341.7081,092$341.825161
1619530380$341.68$341.74$341.5528$341.64120,168$341.795905
1619530440$341.65$341.86$341.54$341.825167,141$341.786772
1619530500$341.82$342.05$341.71$341.79210,046$341.800075
1619530560$341.78$341.86$341.50$341.70185,351$341.78314
1619530620$341.70$341.735$341.44$341.67276,358$341.745164
1619530680$341.665$341.73$341.495$341.665208,843$341.728826
1619530740$341.67$341.72$341.35$341.37200,788$341.700427
1619530800$341.37$341.47$341.24$341.24143,666$341.676199
1619530860$341.25$341.35$341.11$341.16211,679$341.631373
1619530920$341.15$341.28$341.08$341.24146,198$341.604146
1619530980$341.24$341.27$341.07$341.13121,940$341.582487
1619531040$341.16$341.17$340.98$341.00226,453$341.537749
1619531100$341.01$341.06$340.89$340.96177,706$341.503181
1619531160$340.941$340.96$340.76$340.83135,100$341.474429
1619531220$340.80$340.882$340.52$340.81219,129$341.424277
1619531280$340.82$340.87$340.64$340.643129,681$341.39896
1619531340$340.64$340.68$340.5201$340.54312,040$341.331514
1619531400$340.53$340.53$340.20$340.41297,153$341.260983
1619531460$340.38$340.44$340.269$340.36198,613$341.217514
1619531520$340.32$340.32$340.05$340.08279,273$341.150132
1619531580$340.07$340.27$340.02$340.1999222,351$341.102816
1619531640$340.19$340.46$340.09$340.45135,590$341.080599
1619531700$340.43$340.50$340.32$340.3995,651$341.067795
1619531760$340.36$340.4499$340.26$340.3191,117$341.054829
1619531820$340.31$340.33$340.07$340.255104,543$341.038116
1619531880$340.30$340.39$340.21$340.3094,378$341.024971
1619531940$340.30$340.30$340.08$340.16107,036$341.008268
1619532000$340.18$340.19$339.62$339.67384,499$340.929457
1619532060$339.67$339.84$339.44$339.74296,515$340.867013
1619532120$339.7499$340.23$339.67$340.05165,573$340.842841
1619532180$340.022$340.17$339.97$340.0499126,521$340.826756
1619532240$340.03$340.12$339.90$340.0393,250$340.814843
1619532300$340.00$340.18$339.88$340.1787,748$340.804609
1619532360$340.14$340.27$340.12$340.14103,414$340.794949
1619532420$340.13$340.339$340.06$340.3394,083$340.786361
1619532480$340.32$340.34$340.22$340.2746,284$340.782794
1619532540$340.27$340.32$340.19$340.2428,982$340.780544
1619532600$340.24$340.30$340.00$340.07121,472$340.768923
1619532660$340.07$340.26$340.01$340.089965,209$340.762676
1619532720$340.06$340.19$339.96$340.10139,356$340.749318
1619532780$340.0701$340.23$340.015$340.2271,537$340.742768
1619532840$340.2381$340.26$340.01$340.01274,560$340.736754
1619532900$340.01$340.01$339.49$339.6001224,269$340.704125
1619532960$339.57$339.99$339.29$339.80248,704$340.667515
1619533020$339.7901$339.87$339.52$339.62146,548$340.649308
1619533080$339.62$339.78$339.56$339.6899112,244$340.635686
1619533140$339.68$339.86$339.52$339.79117,372$340.621651
1619533200$339.76$340.02$339.68$339.72125,841$340.609283
1619533260$339.72$339.94$339.72$339.93860,794$340.603511
1619533320$339.92$339.99$339.81$339.8695,882$340.595474
1619533380$339.85$339.98$339.77$339.9850,641$340.591096
1619533440$339.9818$340.04$339.8739$340.0086,983$340.584671
1619533500$339.95$340.025$339.76$340.0056,011$340.580288
1619533560$339.97$340.03$339.9199$339.9429,558$340.578158
1619533620$339.93$339.98$339.87$339.9252,640$340.574141
1619533680$339.90$340.13$339.66$340.098105,162$340.566038
1619533740$340.10$340.305$340.10$340.305113,600$340.561201
1619533800$340.30$340.32$340.16$340.2492,041$340.557976
1619533860$340.2317$340.245$340.11$340.1748,899$340.555913
1619533920$340.18$340.41$340.18$340.3546,712$340.554581
1619533980$340.34$340.39$340.27$340.3747,856$340.553449
1619534040$340.3701$340.3899$340.25$340.250657,846$340.551989
1619534100$340.26$340.32$340.04$340.0475,552$340.548551
1619534160$340.01$340.01$339.7589$339.76147,312$340.537815
1619534220$339.78$339.819$339.45$339.56119,795$340.526244
1619534280$339.53$339.73$339.47$339.5768,786$340.519823
1619534340$339.57$339.57$339.39$339.4197,808$340.509243
1619534400$339.39$339.54$339.17$339.46199,277$340.485809
1619534460$339.42$339.655$339.38$339.53149,202$340.481136
1619534520$339.54$339.68$339.43$339.4643,735$340.477225
1619534580$339.48$339.63$339.48$339.56555,960$340.472126
1619534640$339.58$339.72$339.53$339.6565,708$340.466697
1619534700$339.64$339.91$339.51$339.8295,801$340.459672
1619534760$339.81$339.95$339.78$339.8851,107$340.456742
1619534820$339.86$339.88$339.78$339.8260,928$340.453067
1619534880$339.80$339.86$339.761$339.8612,776$340.452271
1619534940$339.88$340.04$339.84$339.9335,938$340.450466
1619535000$339.9187$339.92$339.68$339.7355,625$340.447087
1619535060$339.735$340.03$339.64$340.0071,917$340.443017
1619535120$339.99$340.08$339.855$339.9275,709$340.439345
1619535180$339.92$339.955$339.79$339.888636,651$340.437389
1619535240$339.88$339.935$339.82$339.9237,872$340.435491
1619535300$339.92$340.14$339.85$340.0087,058$340.43187
1619535360$340.01$340.01$339.87$339.929926,070$340.430624
1619535420$339.91$339.97$339.87$339.9525,489$340.429433
1619535480$339.97$340.10$339.97$340.0335,568$340.428141
1619535540$340.02$340.05$339.94$339.9739,264$340.426548
1619535600$339.98$340.07$339.80$340.0747,935$340.424332
1619535660$340.06$340.18$340.01$340.0385,248$340.421643
1619535720$340.02$340.10$339.95$339.9749,766$340.419774
1619535780$339.9401$339.9795$339.90$339.9634,524$340.418279
1619535840$339.96$339.97$339.72$339.7574106,862$340.412617
1619535900$339.75$339.8699$339.64$339.8367,555$340.408547
1619535960$339.85$339.96$339.85$339.939843,004$340.406681
1619536020$339.93$339.98$339.91$339.9136,671$340.405175
1619536080$339.91$339.927$339.82$339.8834,948$340.403546
1619536140$339.90$339.94$339.82$339.87916,170$340.402815
1619536200$339.87$339.96$339.80$339.9226,373$340.401639
1619536260$339.90$340.01$339.88$340.0137,820$340.400227
1619536320$340.015$340.12$340.00$340.1150,653$340.398698
1619536380$340.13$340.17$340.09$340.15464,782$340.397204
1619536440$340.14$340.19$340.09$340.1226,708$340.396554
1619536500$340.14$340.22$340.07$340.169930,928$340.395894
1619536560$340.15$340.17$340.08$340.0921,152$340.395384
1619536620$340.07$340.07$339.9101$340.0137,125$340.39411
1619536680$339.99$340.06$339.96$339.9817,477$340.39353
1619536740$339.98$340.075$339.958$339.9828,692$340.392582
1619536800$339.97$339.98$339.845$339.9127,146$340.391433
1619536860$339.8998$339.97$339.89$339.8937,413$340.390004
1619536920$339.88$339.91$339.81$339.9018,029$340.38919
1619536980$339.92$340.05$339.90$339.92543,042$340.387712
1619537040$339.93$340.08$339.93$340.070124,437$340.386973
1619537100$340.09$340.19$340.071$340.13553,535$340.385859
1619537160$340.12$340.12$340.0028$340.01438,950$340.384775
1619537220$340.02$340.25$339.9515$340.2045,129$340.383817
1619537280$340.21$340.25$340.18$340.2354,652$340.383082
1619537340$340.24$340.24$340.11$340.1913,405$340.382835
1619537400$340.20$340.33$340.1816$340.2436,637$340.38249
1619537460$340.24$340.26$340.17$340.2028,414$340.382087
1619537520$340.19$340.1992$340.06$340.15540,045$340.381327
1619537580$340.15$340.19$340.07$340.1859,205$340.380189
1619537640$340.20$340.26$340.18$340.2358,898$340.37939
1619537700$340.23$340.24$340.13$340.1921,139$340.379042
1619537760$340.20$340.23$340.17$340.172814,132$340.37884
1619537820$340.17$340.18$340.05$340.1023,373$340.378366
1619537880$340.096$340.16$340.09$340.147,291$340.378218
1619537940$340.13$340.23$340.13$340.2029,107$340.377791
1619538000$340.20$340.21$340.14$340.1617,884$340.377491
1619538060$340.16$340.25$340.15$340.2329,339$340.377107
1619538120$340.235$340.24$340.2001$340.2326,027$340.37678
1619538180$340.23$340.26$340.19$340.2631,945$340.376362
1619538240$340.25$340.34$340.25$340.2840,891$340.376072
1619538300$340.29$340.30$340.18$340.209932,364$340.375766
1619538360$340.20$340.23$340.17$340.1816,313$340.375529
1619538420$340.17$340.235$340.12$340.2319,445$340.37523
1619538480$340.23$340.278$340.175$340.17519,038$340.374989
1619538540$340.17$340.17$340.09$340.1023,482$340.37451
1619538600$340.1092$340.17$340.08$340.1610,452$340.374316
1619538660$340.17$340.31$340.17$340.300133,354$340.37393
1619538720$340.32$340.46$340.32$340.4188,238$340.37406
1619538780$340.44$340.58$340.44$340.51577,241$340.374885
1619538840$340.515$340.55$340.495$340.5320,854$340.375114
1619538900$340.54$340.59$340.4801$340.582540,472$340.375606
1619538960$340.57$340.615$340.48$340.4950,583$340.376305
1619539020$340.475$340.48$340.45$340.468216,734$340.376424
1619539080$340.465$340.555$340.465$340.5325,038$340.376705
1619539140$340.54$340.54$340.43$340.4424,668$340.376922
1619539200$340.4399$340.51$340.43$340.5120,624$340.377073
1619539260$340.51$340.53$340.49$340.5124,142$340.377327
1619539320$340.52$340.61$340.52$340.5830,069$340.377733
1619539380$340.58$340.60$340.56$340.5856,334$340.378606
1619539440$340.58$340.6684$340.54$340.61515,218$340.378896
1619539500$340.60$340.68$340.60$340.6725,875$340.379385
1619539560$340.67$340.69$340.635$340.6530,013$340.380031
1619539620$340.65$340.65$340.57$340.5825,735$340.380469
1619539680$340.5825$340.5825$340.46$340.4941,121$340.380928
1619539740$340.50$340.505$340.4218$340.4637,428$340.381145
1619539800$340.47$340.49$340.42$340.4347,473$340.381391
1619539860$340.43$340.43$340.22$340.37126,778$340.381071
1619539920$340.36$340.37$340.33$340.358,304$340.38105
1619539980$340.39$340.48$340.39$340.400118,338$340.381118
1619540040$340.40$340.41$340.305$340.3440,511$340.381021
1619540100$340.36$340.37$340.23$340.3237,561$340.380768
1619540160$340.32$340.40$340.30$340.4019,933$340.380747
1619540220$340.41$340.45$340.351$340.35110,038$340.380763
1619540280$340.365$340.43$340.36$340.411113,579$340.380767
1619540340$340.435$340.48$340.41$340.4242,594$340.380959
1619540400$340.41$340.45$340.40$340.4517,689$340.38103
1619540460$340.44$340.53$340.44$340.49339,763$340.381353
1619540520$340.49$340.56$340.30$340.42196,480$340.382248
1619540580$340.4308$340.50$340.4308$340.4914,107$340.382329
1619540640$340.48$340.55$340.48$340.548,460$340.382408
1619540700$340.55$340.63$340.54$340.572527,588$340.382821
1619540760$340.56$340.62$340.56$340.5915,188$340.383033
1619540820$340.56$340.61$340.52$340.5925,128$340.383345
1619540880$340.59$340.66$340.58$340.6633,165$340.383919
1619540940$340.65$340.66$340.57$340.5936,033$340.384507
1619541000$340.575$340.61$340.52$340.5738,932$340.38501
1619541060$340.58$340.618$340.53$340.6112,000$340.385174
1619541120$340.63$340.68$340.62$340.6717,906$340.385502
1619541180$340.669$340.67$340.61$340.6219,296$340.385836
1619541240$340.62$340.64$340.58$340.6212,573$340.386026
1619541300$340.62$340.67$340.60$340.630111,761$340.38623
1619541360$340.63$340.63$340.49$340.490229,859$340.386551
1619541420$340.49$340.58$340.48$340.5817,459$340.386709
1619541480$340.58$340.7301$340.58$340.730125,902$340.387223
1619541540$340.75$340.799$340.74$340.7427,318$340.387931
1619541600$340.76$340.81$340.76$340.8010,462$340.388216
1619541660$340.80$340.84$340.76$340.760122,333$340.38885
1619541720$340.775$340.80$340.74$340.7440,410$340.389926
1619541780$340.73$340.735$340.66$340.7112,704$340.390199
1619541840$340.71$340.83$340.71$340.8320,744$340.390747
1619541900$340.84$340.90$340.77$340.788449,336$340.392296
1619541960$340.79$340.82$340.7501$340.8122,631$340.392901
1619542020$340.82$340.82$340.76$340.7716,401$340.393351
1619542080$340.765$340.7701$340.71$340.7523,048$340.393921
1619542140$340.77$340.80$340.74$340.759,810$340.394167
1619542200$340.75$340.77$340.681$340.70522,634$340.394686
1619542260$340.71$340.79$340.691$340.7523,713$340.395258
1619542320$340.77$340.79$340.65$340.6540,103$340.396208
1619542380$340.63$340.66$340.50$340.5138,051$340.396688
1619542440$340.48$340.48$340.25$340.42458,082$340.39655
1619542500$340.40$340.52$340.40$340.4821,126$340.396669
1619542560$340.48$340.50$340.38$340.3829,177$340.396749
1619542620$340.3899$340.47$340.3328$340.332832,965$340.396762
1619542680$340.34$340.38$340.28$340.2924,442$340.396646
1619542740$340.30$340.40$340.30$340.3444,561$340.396517
1619542800$340.35$340.37$340.26$340.3640,634$340.396316
1619542860$340.35$340.42$340.315$340.4014,103$340.396291
1619542920$340.40$340.57$340.37$340.5258,244$340.396645
1619542980$340.51$340.53$340.49$340.528,606$340.396709
1619543040$340.53$340.53$340.44$340.5027,059$340.396835
1619543100$340.50$340.59$340.46$340.5038,778$340.397186
1619543160$340.49$340.49$340.30$340.3638,420$340.397146
1619543220$340.3582$340.40$340.312$340.3820,639$340.397098
1619543280$340.37$340.448$340.3413$340.44810,707$340.397091
1619543340$340.47$340.51$340.42$340.42522,223$340.397203
1619543400$340.42$340.46$340.39$340.417,349$340.397214
1619543460$340.44$340.51$340.41$340.4821,921$340.397323
1619543520$340.49$340.49$340.43$340.4311,943$340.397381
1619543580$340.43$340.4301$340.32$340.3433,279$340.397369
1619543640$340.34$340.44$340.32$340.4010,689$340.397358
1619543700$340.37$340.4705$340.37$340.4617,713$340.397392
1619543760$340.48$340.489$340.42$340.4313,472$340.397438
1619543820$340.41$340.43$340.35$340.385,499$340.397433
1619543880$340.3641$340.4699$340.36$340.456,713$340.397445
1619543940$340.46$340.46$340.39$340.3911,249$340.397459
1619544000$340.399$340.48$340.375$340.458,423$340.397484
1619544060$340.4401$340.56$340.44$340.5637,231$340.397731
1619544120$340.56$340.58$340.48$340.5136,191$340.398047
1619544180$340.5099$340.5382$340.49$340.491818,779$340.39819
1619544240$340.50$340.52$340.47$340.4915,088$340.398282
1619544300$340.50$340.52$340.46$340.5014,092$340.398375
1619544360$340.49$340.4901$340.32$340.348741,311$340.398387
1619544420$340.3406$340.39$340.3406$340.359,874$340.398364
1619544480$340.34$340.37$340.32$340.3316,080$340.398308
1619544540$340.32$340.3696$340.2801$340.3535,849$340.398109
1619544600$340.35$340.43$340.35$340.42517,548$340.398108
1619544660$340.43$340.4599$340.39$340.4120,133$340.398125
1619544720$340.41$340.41$340.31$340.3135,011$340.397962
1619544780$340.305$340.305$340.17$340.24542,044$340.397527
1619544840$340.2501$340.3159$340.21$340.3144,335$340.397136
1619544900$340.31$340.40$340.31$340.37513,678$340.397109
1619544960$340.38$340.4299$340.36$340.410120,949$340.39712
1619545020$340.43$340.45$340.39$340.42512,935$340.397132
1619545080$340.43$340.45$340.401$340.4445,620$340.397266
1619545140$340.43$340.50$340.43$340.4454,273$340.397466
1619545200$340.4418$340.4886$340.40$340.4713,644$340.397509
1619545260$340.46$340.47$340.3801$340.3931,492$340.397537
1619545320$340.38$340.43$340.35$340.41019,312$340.397533
1619545380$340.44$340.56$340.44$340.5336,998$340.397792
1619545440$340.52$340.555$340.49$340.4926,486$340.397998
1619545500$340.50$340.50$340.41$340.4549,952$340.3982
1619545560$340.46$340.47$340.25$340.270180,775$340.397812
1619545620$340.2799$340.30$340.19$340.29107,538$340.396634
1619545680$340.30$340.32$340.245$340.24522,082$340.396481
1619545740$340.25$340.358$340.24$340.3120,376$340.396374
1619545800$340.315$340.39$340.30$340.35513,653$340.396336
1619545860$340.3684$340.37$340.33$340.3615,948$340.396294
1619545920$340.36$340.41$340.3571$340.4025,788$340.396267
1619545980$340.40$340.42$340.365$340.388,250$340.396265
1619546040$340.385$340.385$340.313$340.3621,091$340.396187
1619546100$340.36$340.40$340.31$340.3222,076$340.396142
1619546160$340.31$340.345$340.28$340.283519,725$340.396024
1619546220$340.2955$340.33$340.2701$340.329,495$340.395969
1619546280$340.32$340.35$340.27$340.2835,354$340.395804
1619546340$340.28$340.28$340.2201$340.2833,407$340.395511
1619546400$340.27$340.29$340.06$340.1084,300$340.394114
1619546460$340.09$340.10$339.895$339.91100,682$340.391812
1619546520$339.90$340.02$339.895$340.0060,385$340.390301
1619546580$339.99$340.02$339.95$339.9727,066$340.389645
1619546640$339.97$339.98$339.82$339.83114,771$340.386293
1619546700$339.84$339.95$339.84$339.9439,707$340.385158
1619546760$339.925$340.03$339.925$340.0080,369$340.383236
1619546820$340.02$340.0561$339.95$340.056121,856$340.382749
1619546880$340.06$340.09$340.00$340.01120,040$340.382333
1619546940$340.03$340.03$339.94$339.988244,489$340.38132
1619547000$339.97$340.09$339.97$340.0026,814$340.380801
1619547060$339.9999$340.02$339.95$339.9826,617$340.38017
1619547120$339.96$340.01$339.92$339.94519,785$340.379683
1619547180$339.96$340.02$339.96$339.9929,640$340.378993
1619547240$340.00$340.03$339.98$340.0319,441$340.378581
1619547300$340.035$340.07$340.0101$340.0515,744$340.37828
1619547360$340.0418$340.08$339.98$340.0819,672$340.377877
1619547420$340.07$340.14$340.045$340.100728,991$340.377385
1619547480$340.11$340.20$340.1028$340.19919,353$340.377139
1619547540$340.196$340.20$340.13$340.18519,841$340.376911
1619547600$340.18$340.229$340.1011$340.1428,099$340.376601
1619547660$340.15$340.19$340.15$340.170118,242$340.376387
1619547720$340.19$340.28$339.85$340.22190,444$340.374115
1619547780$340.2263$340.44$340.2263$340.3981,927$340.374143
1619547840$340.39$340.408$340.33$340.3926,028$340.374143
1619547900$340.39$340.41$340.35$340.3828,798$340.374158
1619547960$340.38$340.41$340.36$340.400516,239$340.374176
1619548020$340.41$340.50$340.41$340.4788,951$340.374561
1619548080$340.45$340.485$340.43$340.4426,206$340.374675
1619548140$340.44$340.46$340.41$340.44520,022$340.374739
1619548200$340.45$340.451$340.41$340.4216,793$340.374798
1619548260$340.42$340.44$340.3915$340.40514,599$340.374827
1619548320$340.42$340.4699$340.37$340.4530,353$340.374904
1619548380$340.45$340.52$340.45$340.512328,790$340.3751
1619548440$340.51$340.55$340.49$340.5237,926$340.375398
1619548500$340.52$340.52$340.46$340.48521,617$340.375524
1619548560$340.4901$340.4909$340.46$340.4612,569$340.375592
1619548620$340.46$340.48$340.42$340.4417,230$340.375661
1619548680$340.445$340.5499$340.44$340.5120,704$340.375809
1619548740$340.51$340.5401$340.50$340.5119,910$340.375972
1619548800$340.52$340.53$340.4601$340.4721,164$340.376107
1619548860$340.48$340.51$340.43$340.4652,661$340.376382
1619548920$340.48$340.51$340.465$340.47512,823$340.376461
1619548980$340.4805$340.53$340.47$340.5217,727$340.376575
1619549040$340.51$340.51$340.4501$340.470127,446$340.376725
1619549100$340.475$340.52$340.42$340.4228,194$340.376874
1619549160$340.41$340.42$340.30$340.349146,678$340.376806
1619549220$340.35$340.36$340.32$340.330147,137$340.376711
1619549280$340.33$340.349$340.3155$340.33529,549$340.376627
1619549340$340.34$340.38$340.32$340.3232,218$340.376582
1619549400$340.3201$340.335$340.2818$340.3226,750$340.376494
1619549460$340.31$340.379$340.30$340.3615,895$340.37645
1619549520$340.36$340.41$340.35$340.377211,942$340.37645
1619549580$340.365$340.39$340.3455$340.3716,297$340.37644
1619549640$340.38$340.38$340.30$340.3118,548$340.376391
1619549700$340.315$340.40$340.29$340.3923,323$340.376335
1619549760$340.3926$340.43$340.34$340.41138,679$340.37637
1619549820$340.43$340.43$340.37$340.4128,187$340.376409
1619549880$340.41$340.43$340.35$340.3717,636$340.376429
1619549940$340.37$340.39$340.29$340.2926,723$340.376399
1619550000$340.28$340.28$340.13$340.1854,608$340.375831
1619550060$340.175$340.44$340.1706$340.3664,352$340.375719
1619550120$340.36$340.40$340.35$340.3812,585$340.375719
1619550180$340.38$340.49$340.37$340.43151,488$340.376273
1619550240$340.44$340.44$340.33$340.4232,324$340.376304
1619550300$340.41$340.41$340.18$340.2461,047$340.376064
1619550360$340.268$340.268$340.09$340.1536,229$340.375667
1619550420$340.16$340.20$340.10$340.16266,606$340.374869
1619550480$340.16$340.225$340.13$340.1629,858$340.374564
1619550540$340.15$340.15$340.00$340.04548,129$340.373727
1619550600$340.04$340.147$340.01$340.14736,637$340.373151
1619550660$340.1432$340.15$340.07$340.0961,496$340.372285
1619550720$340.08$340.216$340.03$340.2143,608$340.371664
1619550780$340.22$340.30$340.19$340.2237,880$340.371417
1619550840$340.2212$340.35$340.20$340.3415,950$340.371351
1619550900$340.3418$340.3418$340.12$340.1943,706$340.370999
1619550960$340.17$340.17$340.11$340.1423,382$340.370729
1619551020$340.15$340.31$340.14$340.3049,996$340.370353
1619551080$340.30$340.3701$340.27$340.34556,114$340.370247
1619551140$340.34$340.38$340.3055$340.3639,429$340.370207
1619551200$340.36$340.36$340.275$340.3042,411$340.370077
1619551260$340.30$340.40$340.2899$340.38548,366$340.369966
1619551320$340.39$340.392$340.15$340.198286,143$340.369601
1619551380$340.19$340.24$340.17$340.2430,744$340.369355
1619551440$340.235$340.351$340.235$340.3524,630$340.369287
1619551500$340.34$340.41$340.33$340.3437,686$340.369284
1619551560$340.33$340.3489$340.28$340.32523,791$340.369214
1619551620$340.30$340.34$340.27$340.3328,758$340.369124
1619551680$340.32$340.35$340.28$340.30522,049$340.369058
1619551740$340.31$340.38$340.28$340.3627,471$340.369012
1619551800$340.38$340.385$340.27$340.2961,518$340.368861
1619551860$340.28$340.315$340.22$340.2931,875$340.368692
1619551920$340.29$340.41$340.27$340.3937,559$340.3687
1619551980$340.40$340.47$340.2837$340.3381,215$340.368618
1619552040$340.34$340.43$340.33$340.35110,788$340.368761
1619552100$340.35$340.365$340.17$340.2361,248$340.3685
1619552160$340.23$340.30$340.23$340.268224,728$340.368379
1619552220$340.29$340.3958$340.285$340.3834,677$340.368343
1619552280$340.38$340.559$340.3555$340.5480,657$340.368733
1619552340$340.54$340.65$340.52$340.649180,426$340.370531
1619552400$340.645$340.69$340.64$340.66110,521$340.372096
1619552460$340.66$340.67$340.615$340.635112,451$340.373555
1619552520$340.6114$340.63$340.565$340.5751,879$340.374119
1619552580$340.57$340.575$340.51$340.5460,773$340.3746
1619552640$340.55$340.64$340.55$340.59103,653$340.375752
1619552700$340.60$340.64$340.505$340.5385,324$340.376546
1619552760$340.53$340.54$340.20$340.48268,872$340.377205
1619552820$340.47$340.55$340.465$340.5371,840$340.377638
1619552880$340.53$340.60$340.49$340.49100,048$340.378479
1619552940$340.49$340.54$340.4518$340.50589,785$340.37901
1619553000$340.52$340.57$340.39$340.475159,608$340.37966
1619553060$340.47$340.67$340.45$340.63115,088$340.380684
1619553120$340.61$340.635$340.545$340.6147,267$340.38113
1619553180$340.61$340.65$340.54$340.6475,537$340.381843
1619553240$340.66$340.70$340.35$340.41202,116$340.383357
1619553300$340.41$340.43$340.34$340.39189,099$340.383386
1619553360$340.38$340.46$340.29$340.30221,776$340.383093
1619553420$340.31$340.41$340.30$340.39106,150$340.382983
1619553480$340.39$340.42$340.31$340.33115,619$340.382789
1619553540$340.32$340.43$339.83$340.07706,234$340.377892
1619553600$340.07$340.15$340.07$340.15188,011$340.375793
1619553660$340.34$340.60$340.0134$340.2079,434$340.375468
1619553720$340.17$340.93$340.17$340.78138,386$340.37656
1619553780$340.75$340.75$340.22$340.41154,010$340.377095
1619553840$340.45$340.49$340.07$340.0725,870$340.376993
1619553900$340.03$340.25$339.92$340.2351,359$340.376501
1619553960$340.25$340.25$340.09$340.1428,366$340.376302
1619554020$340.18$340.20$340.08$340.0860,073$340.37591
1619554080$340.01$340.20$340.01$340.1223,326$340.375728
1619554140$340.11$340.12$339.98$339.9914,884$340.375716
1619554200$339.99$340.13$339.96$340.06267,769$340.372687
1619554260$340.06$340.08$340.00$340.0547,867$340.372192
1619554320$340.07$340.09$339.98$339.9821,173$340.371996
1619554380$339.95$339.97$339.90$339.977,605$340.371891
1619554440$339.97$340.04$339.93$339.9628,223$340.371538
1619554500$340.03$340.08$339.88$339.888,212$340.371424
1619554560$339.85$339.85$339.85$339.851,409$340.376036
1619554620$339.81$339.85$339.75$339.8219,099$340.375671
1619554680$339.81$339.84$339.78$339.8012,688$340.37544
1619554740$339.80$339.84$339.75$339.845,429$340.37533
1619554800$339.85$339.879$339.85$339.8793,180$340.37527
1619554860$339.86$339.86$339.63$339.6738,637$340.374518
1619554920$339.70$339.70$339.65$339.692,826$340.374445
1619554980$339.69$339.70$339.69$339.705,300$340.374328
1619555040$339.70$339.85$339.70$339.8015,331$340.374007
1619555100$339.76$339.76$339.76$339.76693$340.373991
1619555160$339.80$339.80$339.80$339.80300$340.373981
1619555220$339.80$339.82$339.79$339.828,998$340.373819
1619555280$339.80$339.83$339.80$339.823,208$340.373756
1619555340$339.85$339.94$339.85$339.906,331$340.37364
1619555400$339.93$340.04$339.93$340.0225,909$340.37332
1619555460$340.02$340.03$340.01$340.032,150$340.376057
1619555520$340.00$340.00$339.94$339.946,550$340.375974
1619555580$339.91$340.03$339.91$339.9715,746$340.375778
1619555640$339.97$340.15$339.93$339.9381,300$340.375036
1619555700$339.96$339.99$339.96$339.9910,336$340.374895
1619555820$339.97$339.97$339.96$339.965,400$340.374826
1619555880$339.97$340.01$339.97$340.0120,263$340.374572
1619555940$339.99$339.99$339.98$339.998,300$340.374469
1619556000$339.99$339.99$339.99$339.995,900$340.374397
1619556060$339.99$339.99$339.99$339.993,251$340.374355
1619556120$340.01$340.03$340.01$340.026,602$340.374278
1619556240$340.02$340.03$339.96$339.9624,901$340.373987
1619556300$339.94$339.95$339.89$339.8911,852$340.373824
1619556360$339.89$339.92$339.86$339.861,650$340.376061
1619556420$339.88$339.88$339.85$339.857,940$340.37593
1619556540$339.95$339.99$339.95$339.992,100$340.375904
1619556600$340.02$340.05$340.02$340.0515,820$340.375738
1619556660$340.06$340.12$340.05$340.0824,109$340.37552
1619556720$340.11$340.11$340.11$340.11100$340.375518
1619556780$340.09$340.10$340.09$340.0915,701$340.375379
1619556840$340.05$340.05$340.05$340.051,101$340.375367
1619556900$340.04$340.059$340.00$340.041,130$340.375355
1619556960$340.03$340.03$340.03$340.03189$340.375352
1619557020$340.04$340.04$340.04$340.04250$340.375349
1619557080$340.03$340.06$340.03$340.06546$340.375343
1619557140$340.07$340.11$340.07$340.11800$340.375337
1619557200$340.15$340.20$340.06$340.06504$340.375332
1619557320$340.06$340.06$340.00$340.002,051$340.376055
1619557500$340.04$340.04$340.04$340.04100$340.376052
1619557560$340.00$340.08$340.00$340.042,673$340.376017
1619557620$340.04$340.15$340.04$340.146,442$340.375966
1619557680$340.00$340.06$340.00$340.021,001$340.375955
1619557980$340.01$340.01$340.01$340.01500$340.375948
1619558040$340.03$340.06$340.02$340.06791$340.37594
1619558100$340.09$340.09$340.09$340.09100$340.375938
1619558160$340.10$340.10$340.10$340.10638$340.376071
1619558220$340.08$340.08$340.08$340.08250$340.376067
1619558280$340.08$340.08$340.08$340.08100$340.376066
1619558340$340.08$340.08$340.08$340.08100$340.376065
1619558400$340.07$340.15$340.06$340.1511,000$340.375981
1619558460$340.06$340.06$340.01$340.012,177$340.375959
1619558700$340.0101$340.0101$340.00$340.00600$340.375951
1619558820$340.05$340.05$340.05$340.05305$340.375948
1619558880$340.00$340.05$340.00$340.056,100$340.375877
1619558940$340.00$340.05$340.00$340.05201$340.375874
1619559060$340.04$340.04$340.04$340.04875$340.376077
1619559180$340.02$340.02$340.02$340.02124$340.376075
1619559240$340.04$340.10$340.04$340.102,049$340.376053
1619559300$340.10$340.10$340.10$340.10876$340.376045
1619559360$340.13$340.13$340.13$340.13500$340.376041
1619559420$340.09$340.09$340.09$340.09150$340.37604
1619559480$340.04$340.04$340.04$340.04100$340.376039
1619559540$340.09$340.09$340.09$340.09288$340.376035
1619559660$340.15$340.15$340.15$340.15447$340.376032
1619559720$340.01$340.01$340.01$340.01100$340.37603
1619559840$340.00$340.00$340.00$340.00200$340.376025
1619560260$340.00$340.04$340.00$340.042,608$340.376045
1619560560$340.00$340.00$340.00$340.009,200$340.375937
1619560620$340.00$340.00$340.00$340.001,150$340.375922
1619560800$340.02$340.27$340.02$340.1620,063$340.37579
1619560920$340.22$340.22$340.21$340.223,000$340.376063
1619560980$340.21$340.21$340.21$340.21100$340.376062
1619561040$340.27$340.30$340.26$340.302,872$340.376054
1619561100$340.27$340.27$340.27$340.27300$340.376053
1619561160$340.28$340.38$340.28$340.387,754$340.376045
1619561220$340.33$340.49$340.33$340.4911,528$340.376065
1619561280$340.47$340.47$340.43$340.432,916$340.376073
1619561340$340.40$340.42$340.38$340.425,400$340.376075
1619561400$340.46$340.46$340.45$340.452,000$340.37608
1619561460$340.45$340.45$340.45$340.451,535$340.376084
1619561520$340.47$340.47$340.45$340.451,177$340.376087
1619561580$340.49$340.49$340.49$340.49500$340.376088
1619561640$340.45$340.45$340.45$340.45250$340.376089
1619561700$340.48$340.49$340.48$340.492,400$340.376097
1619561760$340.49$340.51$340.49$340.511,371$340.376078
1619561820$340.49$340.50$340.47$340.471,199$340.376083
1619561880$340.45$340.45$340.45$340.45650$340.376085
1619561940$340.43$340.43$340.43$340.43600$340.376086
1619562180$340.47$340.49$340.47$340.491,496$340.376091
1619562240$340.48$340.48$340.48$340.48500$340.376093
1619562600$340.42$340.44$340.41$340.441,800$340.376096
1619562660$340.45$340.45$340.43$340.431,400$340.376078
1619563260$340.47$340.47$340.47$340.47300$340.376079
1619563320$340.44$340.44$340.44$340.44500$340.37608
1619563800$340.45$340.45$340.45$340.45200$340.376078
1619563860$340.40$340.42$340.40$340.40798$340.376079
1619563920$340.42$340.42$340.39$340.39450$340.376079
1619563980$340.42$340.42$340.42$340.421,000$340.376081
1619564040$340.41$340.42$340.41$340.421,300$340.376082
1619564160$340.41$340.45$340.41$340.45793$340.376084
1619564220$340.43$340.46$340.43$340.43500$340.376085
1619564400$340.46$340.46$340.46$340.46150$340.376085
1619564460$340.50$340.50$340.48$340.481,100$340.376081
1619564580$340.51$340.54$340.51$340.541,875$340.37609
1619564760$340.55$340.59$340.55$340.583,095$340.37611
1619564820$340.55$340.55$340.55$340.55200$340.376111
1619564880$340.59$340.59$340.57$340.57607$340.376116
1619564940$340.58$340.58$340.55$340.55601$340.37612
1619565000$340.57$340.57$340.57$340.57200$340.376121
1619565060$340.57$340.57$340.57$340.57100$340.376122
1619565120$340.53$340.53$340.53$340.53100$340.376123
1619565360$340.51$340.51$340.51$340.51200$340.376078
1619565420$340.52$340.52$340.52$340.52150$340.376079
1619565600$340.53$340.53$340.53$340.53200$340.37608
1619565720$340.54$340.54$340.54$340.54100$340.376081
1619565840$340.54$340.54$340.54$340.54900$340.376086
1619565900$340.54$340.57$340.54$340.573,790$340.376106
1619566020$340.54$340.55$340.54$340.551,800$340.376117
1619566080$340.57$340.57$340.57$340.57195$340.376118
1619566200$340.57$340.57$340.57$340.571,620$340.376128
1619566260$340.57$340.57$340.57$340.57150$340.376078
1619566320$340.56$340.56$340.56$340.56299$340.37608
1619566440$340.53$340.53$340.51$340.51445$340.376082
1619566560$340.50$340.50$340.50$340.50100$340.376083
1619566620$340.53$340.53$340.53$340.53200$340.376084
1619566680$340.53$340.53$340.53$340.53293$340.376086
1619566860$340.50$340.50$340.50$340.50400$340.376088
1619566920$340.45$340.46$340.45$340.46700$340.37609
1619566980$340.40$340.40$340.39$340.39200$340.37609
1619567040$340.40$340.40$340.40$340.401,000$340.376091
1619567100$340.38$340.38$340.35$340.381,250$340.37609
1619567160$340.38$340.40$340.37$340.40372$340.376078
1619567220$340.42$340.42$340.42$340.42476$340.376078
1619567280$340.37$340.40$340.37$340.40200$340.376078
1619567520$340.42$340.42$340.38$340.38423$340.376079
1619567580$340.36$340.37$340.35$340.37650$340.376079
1619567640$340.37$340.37$340.37$340.37200$340.376079
1619567700$340.39$340.39$340.35$340.38900$340.376078
1619567760$340.42$340.42$340.42$340.421,100$340.37608
1619567820$340.42$340.43$340.41$340.411,675$340.376083
1619567880$340.41$340.41$340.36$340.412,382$340.376084
1619567940$340.41$340.41$340.34$340.3815,923$340.376076