IVV Historical Intraday Prices

One-Minute OHLCV Data From May 7, 2021.

  1. NYSE Arca
  2. >
  3. IVV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620375540$420.79$420.79$420.79$420.79200$420.79
1620375780$420.82$420.82$420.82$420.82105$420.799459
1620377460$421.13$421.13$421.13$421.13100$420.907495
1620379560$421.24$421.24$421.24$421.24200$420.999582
1620381540$421.34$421.34$421.34$421.34200$421.07333
1620382440$421.73$421.73$421.73$421.73300$421.213562
1620385260$421.65$421.65$421.65$421.65100$421.25895
1620385320$421.63$421.65$421.63$421.64600$421.372114
1620385380$421.63$421.65$421.63$421.65600$421.432088
1620385440$421.64$421.67$421.63$421.67700$421.471772
1620385500$421.69$421.69$421.69$421.69300$421.488465
1620385620$421.72$421.72$421.72$421.72200$421.500038
1620385680$421.69$421.69$421.69$421.69400$421.516816
1620385800$421.64$421.64$421.62$421.62300$421.524054
1620386040$421.52$421.52$421.52$421.52100$421.523972
1620386880$421.51$421.51$421.51$421.51100$421.522863
1620387780$421.65$421.65$421.65$421.65200$421.528182
1620388080$421.62$421.62$421.62$421.62500$421.537863
1620388740$421.73$421.73$421.73$421.73100$421.541573
1620388800$421.73$421.73$421.68$421.68200$421.547718
1620389040$421.49$421.49$421.49$421.49200$421.5431
1620389100$420.95$421.54$420.95$421.481,649$421.450652
1620389220$421.37$421.4499$421.37$421.44991,250$421.449321
1620389460$421.41$421.41$421.41$421.41300$421.448098
1620389760$421.56$421.56$421.56$421.56400$421.446164
1620389820$421.55$421.55$421.55$421.551,000$421.4551
1620389880$421.57$421.57$421.57$421.57100$421.456091
1620390240$421.60$421.60$421.60$421.60600$421.463529
1620390420$421.69$421.85$421.69$421.851,300$421.500718
1620390600$421.16$422.17$420.98$422.153,700$421.523799
1620390660$422.25$422.25$421.77$421.894,450$421.592254
1620390720$422.00$422.51$421.83$422.264,300$421.71233
1620390780$422.15$422.15$421.63$421.702,700$421.721174
1620390840$421.62$421.93$421.27$421.463,200$421.7105
1620390900$421.46$421.80$421.44$421.773,250$421.695613
1620390960$421.81$421.94$421.81$421.94500$421.699027
1620391020$421.96$422.18$421.96$422.152,500$421.720521
1620391080$422.13$422.40$422.11$422.202,300$421.745818
1620391140$422.14$422.22$421.84$421.841,000$421.753628
1620391200$422.11$422.20$422.05$422.201,400$421.765923
1620391260$422.24$422.33$422.06$422.111,450$421.780987
1620391320$422.11$422.16$422.06$422.092,800$421.801493
1620391380$421.97$422.00$421.93$421.951,250$421.805924
1620391440$421.99$422.19$421.97$422.112,100$421.816698
1620391500$422.20$422.20$422.03$422.071,300$421.824269
1620391560$421.94$421.94$421.94$421.94300$421.825296
1620391680$421.94$421.94$421.94$421.94100$421.825418
1620391860$422.04$422.04$422.04$422.04100$421.826194
1620391920$422.13$422.13$422.13$422.13100$421.826738
1620392040$422.16$422.16$422.11$422.13600$421.829928
1620392100$422.14$422.22$422.13$422.171,250$421.838113
1620392220$421.92$421.92$421.92$421.92100$421.839734
1620392280$421.80$421.96$421.80$421.96500$421.839688
1620392340$421.95$421.95$421.94$421.94400$421.840472
1620392400$421.94$422.00$421.94$422.00500$421.841703
1620392460$422.08$422.25$422.04$422.252,000$421.850294
1620392700$421.81$421.82$421.81$421.81700$421.851
1620392820$421.65$421.65$421.56$421.56200$421.849862
1620392880$421.58$421.68$421.58$421.68800$421.846956
1620392940$421.79$421.79$421.79$421.79100$421.846755
1620393060$421.80$421.80$421.80$421.80100$421.846607
1620393240$421.93$421.94$421.93$421.93400$421.847255
1620393420$421.85$421.85$421.85$421.85300$421.847388
1620393540$421.84$421.84$421.84$421.84700$421.847311
1620393600$421.81$421.81$421.69$421.69300$421.846878
1620393720$421.57$421.60$421.56$421.59800$421.843625
1620393780$421.52$421.52$421.52$421.52100$421.843132
1620393900$421.61$421.61$421.61$421.61100$421.841923
1620394080$421.50$421.51$421.50$421.51500$421.839179
1620394140$421.56$421.56$421.52$421.52300$421.837086
1620394200$421.51$421.56$420.92$421.0049,550$421.29032
1620394260$420.98$420.98$420.77$420.8414,823$421.198995
1620394320$420.82$421.21$420.79$421.1924,268$421.154267
1620394380$421.24$421.29$421.05$421.0817,870$421.155629
1620394440$421.12$421.16$420.97$421.138,848$421.150299
1620394500$421.12$421.57$421.07$421.55523,872$421.17895
1620394560$421.50$421.97$421.50$421.8613,361$421.225693
1620394620$421.84$422.09$421.71$422.0114,469$421.289387
1620394680$422.06$422.10$421.85$421.9018,026$421.358778
1620394740$421.92$421.99$421.87$421.967,224$421.380174
1620394800$421.96$422.39$421.96$422.1617,367$421.449069
1620394860$422.07$422.22$421.89$422.1915,810$421.494003
1620394920$422.21$422.25$422.05$422.0712,337$421.530017
1620394980$422.13$422.31$422.13$422.18849,285$421.556627
1620395040$422.14$422.28$422.07$422.243,485$421.565514
1620395100$422.37$422.52$422.15$422.361414,159$421.607927
1620395160$422.41$422.81$422.39$422.468,152$421.637704
1620395220$422.37$422.80$422.37$422.5213,657$421.685536
1620395280$422.54$422.78$422.52$422.7810,614$421.722396
1620395340$422.78$423.04$422.67$422.9815,698$421.778197
1620395400$423.02$423.08$422.85$422.8514,209$421.829572
1620395460$422.855$422.92$422.7114$422.887,659$421.851969
1620395520$422.8512$422.86$422.69$422.727,700$421.872568
1620395580$422.73$422.88$422.73$422.845,750$421.887934
1620395640$422.83$422.8741$422.58$422.647,204$421.905574
1620395700$422.62$422.77$422.59$422.654,089$421.914822
1620395760$422.63$422.77$422.63$422.773,399$421.922364
1620395820$422.82$422.83$422.59$422.634,360$421.931394
1620395880$422.62$422.70$422.55$422.6011,178$421.951535
1620395940$422.57$422.62$422.44$422.4810,522$421.96701
1620396000$422.65$422.87$422.59$422.6011,259$421.989614
1620396060$422.63$422.86$422.51$422.858,853$422.003909
1620396120$422.90$423.01$422.82$422.9810,358$422.027449
1620396180$423.05$423.15$422.96$423.084,054$422.037643
1620396240$423.12$423.15$423.095$423.126,735$422.054496
1620396300$423.07$423.15$423.02$423.142,848$422.061094
1620396360$423.18$423.21$423.14$423.155,337$422.075024
1620396420$423.205$423.30$423.14$423.2913,152$422.10902
1620396480$423.32$423.53$423.27$423.527,801$422.131717
1620396540$423.55$423.68$423.53$423.6118,230$422.187809
1620396600$423.64$423.83$423.59$423.8023,871$422.26138
1620396660$423.81$423.85$423.70$423.7010,671$422.292857
1620396720$423.67$423.88$423.67$423.886,846$422.312601
1620396780$423.87$424.0393$423.87$424.03935,308$422.329547
1620396840$424.00$424.00$423.885$423.8855,921$422.347706
1620396900$423.88$424.05$423.88$423.987,618$422.370453
1620396960$423.95$424.09$423.94$423.959,478$422.398609
1620397020$423.94$424.04$423.94$423.9811,800$422.432578
1620397080$423.99$424.05$423.95$423.9910,791$422.46175
1620397140$423.99$424.07$423.99$424.0514,364$422.500375
1620397200$424.06$424.19$424.06$424.1917,717$422.548431
1620397260$424.19$424.19$424.14$424.1921,689$422.604968
1620397320$424.19$424.28$424.12$424.1529,809$422.677296
1620397380$424.14$424.23$424.085$424.08536,584$422.755742
1620397440$424.08$424.12$423.91$423.9134,992$422.814769
1620397500$423.93$423.96$423.84$423.861321,084$422.844706
1620397560$423.87$423.93$423.87$423.89511,845$422.861099
1620397620$423.885$423.98$423.76$423.7820,640$422.888326
1620397680$423.78$423.80$423.71$423.7212,879$422.902439
1620397740$423.72$423.74$423.67$423.7414,574$422.917045
1620397800$423.80$423.88$423.795$423.857,904$422.92609
1620397860$423.86$423.94$423.84$423.843,746$422.930501
1620397920$423.83$423.92$423.80$423.8713,980$422.945891
1620397980$423.91$423.98$423.87$423.964,412$422.95113
1620398040$423.94$424.03$423.90$424.035,087$422.957358
1620398100$424.00$424.07$423.995$424.072,479$422.960454
1620398160$424.04$424.04$423.90$423.952,406$422.963255
1620398220$423.94$423.94$423.88$423.922,454$422.96602
1620398280$423.93$423.97$423.69$423.8510,918$422.97696
1620398340$423.8099$423.85$423.74$423.752,855$422.979548
1620398400$423.73$423.84$423.73$423.824,090$422.983519
1620398460$423.84$423.90$423.78$423.802,700$422.986199
1620398520$423.82$423.86$423.76$423.868,676$422.994471
1620398580$423.86$423.86$423.73$423.736,054$423.000089
1620398640$423.72$423.825$423.72$423.748,479$423.007665
1620398700$423.74$423.85$423.74$423.814,309$423.011501
1620398760$423.81$423.83$423.72$423.765,043$423.015774
1620398820$423.77$423.795$423.52$423.568,714$423.021727
1620398880$423.59$423.59$423.43$423.438,477$423.026143
1620398940$423.42$423.575$423.41$423.574,524$423.028423
1620399000$423.58$423.60$423.54$423.565,595$423.031704
1620399060$423.56$423.56$423.45$423.512,930$423.033199
1620399120$423.51$423.66$423.505$423.668,036$423.037715
1620399180$423.69$423.74$423.59$423.704,741$423.04078
1620399240$423.68$423.69$423.60$423.656,408$423.04496
1620399300$423.68$423.71$423.64$423.674,766$423.048049
1620399360$423.66$423.66$423.54$423.573,529$423.050077
1620399420$423.56$423.56$423.48$423.493,513$423.051698
1620399480$423.53$423.68$423.53$423.6752,827$423.0533
1620399540$423.69$423.80$423.69$423.808,954$423.059832
1620399600$423.83$423.91$423.80$423.912,800$423.062119
1620399660$423.92$423.95$423.83$423.885,164$423.066625
1620399720$423.91$423.93$423.79$423.812,733$423.068854
1620399780$423.77$423.84$423.74$423.843,975$423.071615
1620399840$423.83$423.91$423.81$423.916,528$423.076803
1620399900$423.92$423.92$423.79$423.793,802$423.079746
1620399960$423.82$423.89$423.82$423.872,408$423.081683
1620400020$423.90$423.91$423.81$423.811,663$423.082871
1620400080$423.78$423.80$423.74$423.7653,046$423.084974
1620400140$423.71$423.85$423.71$423.823,659$423.087414
1620400200$423.85$423.91$423.8488$423.892,409$423.089363
1620400260$423.87$423.97$423.87$423.9712,694$423.099589
1620400320$423.95$423.99$423.9188$423.98611,683$423.109412
1620400380$424.00$424.14$424.00$424.1416,307$423.123744
1620400440$424.15$424.215$424.12$424.176,124$423.129698
1620400500$424.18$424.18$424.05$424.062,998$423.132568
1620400560$424.03$424.03$423.95$424.036,130$423.137416
1620400620$424.03$424.0988$424.03$424.0331,609$423.164065
1620400680$424.01$424.05$423.98$423.995,097$423.167957
1620400740$423.96$423.975$423.90$423.967,150$423.172914
1620400800$423.96$423.98$423.91$423.913,062$423.175095
1620400860$423.90$423.96$423.90$423.962,896$423.177013
1620400920$424.0086$424.0086$423.95$423.983,021$423.17911
1620400980$423.99$423.99$423.865$423.901,964$423.180529
1620401040$423.92$423.96$423.91$423.922,297$423.182003
1620401100$423.91$423.91$423.71$423.7210,544$423.187581
1620401160$423.73$423.81$423.66$423.806,700$423.190719
1620401220$423.82$423.895$423.82$423.886,181$423.194316
1620401280$423.89$423.95$423.89$423.9154,791$423.197327
1620401340$423.92$423.97$423.88$423.9453,131$423.19929
1620401400$423.97$424.08$423.93$424.063,814$423.202069
1620401460$424.01$424.04$423.98$424.0153,050$423.204138
1620401520$423.99$424.14$423.97$424.147,645$423.21012
1620401580$424.15$424.19$424.13$424.194,032$423.213426
1620401640$424.19$424.21$424.08$424.158,006$423.219708
1620401700$424.12$424.20$424.09$424.193,661$423.222624
1620401760$424.185$424.25$424.04$424.054,657$423.226298
1620401820$424.07$424.10$423.91$423.993,142$423.228233
1620401880$424.00$424.08$423.999$424.0575,972$423.232334
1620401940$424.0891$424.12$424.06$424.083,342$423.234835
1620402000$424.04$424.09$424.00$424.093,928$423.237431
1620402060$424.09$424.11$424.08$424.115,684$423.241413
1620402120$424.08$424.2171$424.08$424.206,490$423.246247
1620402180$424.17$424.21$424.14$424.19997,511$423.252017
1620402240$424.20$424.43$424.18$424.436,228$423.257443
1620402300$424.43$424.43$424.09$424.0917,219$423.271506
1620402360$424.10$424.18$424.07$424.15275,074$423.275006
1620402420$424.1473$424.1473$423.93$423.9716,138$423.283908
1620402480$423.98$424.05$423.95$423.996,152$423.287292
1620402540$423.98$424.01$423.90$423.925,583$423.290386
1620402600$423.99$424.07$423.98$424.074,547$423.292961
1620402660$424.055$424.07$423.9201$424.075,993$423.296237
1620402720$424.07$424.07$424.02$424.051,746$423.297233
1620402780$424.00$424.06$424.00$424.026,983$423.301168
1620402840$423.99$424.06$423.98$424.062,270$423.302405
1620402900$424.03$424.07$424.01$424.034,511$423.304856
1620402960$424.03$424.07$424.03$424.0515,513$423.31357
1620403020$424.08$424.0895$424.03$424.075,899$423.316846
1620403080$424.05$424.16$424.04$424.137,059$423.320936
1620403140$424.15$424.175$424.14$424.1455,109$423.324193
1620403200$424.16$424.17$424.02$424.086,480$423.32779
1620403260$424.13$424.13$424.01$424.077,946$423.332022
1620403320$424.07$424.07$424.02$424.053,416$423.333821
1620403380$424.07$424.08$423.97$424.045,967$423.336864
1620403440$424.01$424.06$424.01$424.036,671$423.340155
1620403500$423.99$424.01$423.80$423.9628,313$423.351382
1620403560$423.95$423.9765$423.93$423.968,481$423.355036
1620403620$424.00$424.09$423.99$424.095,524$423.357767
1620403680$424.11$424.12$424.08$424.09995,858$423.360995
1620403740$424.05$424.0688$424.04$424.063,168$423.362369
1620403800$424.06$424.07$423.945$423.983,369$423.363872
1620403860$423.9778$423.9778$423.91$423.9314,976$423.369811
1620403920$423.94$423.94$423.70$423.7418,303$423.374882
1620403980$423.75$423.77$423.6901$423.70523,585$423.375785
1620404040$423.72$423.755$423.68$423.703,017$423.376509
1620404100$423.72$423.78$423.72$423.784,310$423.377583
1620404160$423.7825$423.85$423.7825$423.853,007$423.37852
1620404220$423.88$423.89$423.85$423.866,288$423.380615
1620404280$423.86$423.86$423.84$423.854,526$423.382003
1620404340$423.85$423.85$423.79$423.823,552$423.383025
1620404400$423.815$423.82$423.78$423.781,700$423.383521
1620404460$423.78$423.84$423.76$423.844,724$423.384807
1620404520$423.82$423.87$423.81$423.852,015$423.385407
1620404580$423.86$423.91$423.83$423.853,700$423.38658
1620404640$423.845$423.85$423.79$423.793,023$423.387477
1620404700$423.80$423.80$423.67$423.684,400$423.388515
1620404760$423.69$423.80$423.69$423.803,072$423.389243
1620404820$423.745$423.745$423.66$423.735,927$423.390433
1620404880$423.73$423.73$423.58$423.59887,504$423.391702
1620404940$423.59$423.65$423.59$423.642,441$423.392051
1620405000$423.64$423.64$423.57$423.604,432$423.392641
1620405060$423.60$423.64$423.58$423.6153,600$423.393123
1620405120$423.59$423.59$423.49$423.506,200$423.39367
1620405180$423.5007$423.55$423.5007$423.512,605$423.393878
1620405240$423.53$423.59$423.53$423.563,480$423.394285
1620405300$423.53$423.54$423.415$423.459,830$423.394838
1620405360$423.44$423.44$423.34$423.426,943$423.394888
1620405420$423.45$423.45$423.37$423.374,670$423.39489
1620405480$423.39$423.40$423.34$423.345,926$423.394757
1620405540$423.33$423.3502$423.27$423.344,519$423.394531
1620405600$423.34$423.38$423.30$423.304,332$423.394369
1620405660$423.32$423.39$423.27$423.364,447$423.394232
1620405720$423.35$423.35$423.26$423.284,600$423.393979
1620405780$423.36$423.36$423.29$423.328,872$423.39357
1620405840$423.33$423.465$423.29$423.467,423$423.393536
1620405900$423.47$423.50$423.415$423.4511,897$423.393967
1620405960$423.42$423.53$423.41$423.533,446$423.394065
1620406020$423.51$423.56$423.48$423.4853,553$423.394339
1620406080$423.4976$423.545$423.48$423.547,727$423.39494
1620406140$423.51$423.51$423.475$423.4898,940$423.40034
1620406200$423.47$423.50$423.45$423.501,700$423.400404
1620406260$423.515$423.57$423.515$423.564,969$423.400801
1620406320$423.545$423.56$423.52$423.52992,959$423.40105
1620406380$423.50$423.5466$423.49$423.531,602$423.401127
1620406440$423.54$423.5446$423.39$423.453,905$423.401252
1620406500$423.51$423.67$423.50$423.665,059$423.401735
1620406560$423.64$423.73$423.61$423.734,646$423.402423
1620406620$423.77$423.80$423.72$423.803,712$423.403152
1620406680$423.83$423.84$423.75$423.752,085$423.403618
1620406740$423.76$423.76$423.67$423.714,631$423.404436
1620406800$423.72$423.75$423.67$423.682,072$423.404803
1620406860$423.67$423.76$423.645$423.70995,841$423.405759
1620406920$423.70$423.72$423.66$423.724,486$423.406496
1620406980$423.74$423.74$423.72$423.722,029$423.406854
1620407040$423.72$423.73$423.71$423.722,739$423.407351
1620407100$423.69$423.69$423.60$423.646,100$423.408061
1620407160$423.63$423.63$423.35$423.358,997$423.408378
1620407220$423.30$423.53$423.29$423.516,488$423.408573
1620407280$423.47$423.49$423.436$423.473,948$423.408698
1620407340$423.50$423.53$423.49$423.531,153$423.408769
1620407400$423.575$423.61$423.51$423.52454,291$423.409129
1620407460$423.51$423.534$423.45$423.462,893$423.409238
1620407520$423.425$423.53$423.425$423.532,844$423.409348
1620407580$423.54$423.54$423.438$423.4381,739$423.409397
1620407640$423.46$423.46$423.37$423.373,072$423.409392
1620407700$423.35$423.368$423.20$423.2013,056$423.408291
1620407760$423.17$423.32$423.17$423.314,885$423.407888
1620407820$423.28$423.31$423.21$423.245,443$423.407514
1620407880$423.235$423.35$423.235$423.357,622$423.40715
1620407940$423.35$423.38$423.25$423.262,955$423.40702
1620408000$423.27$423.27$423.15$423.213,600$423.406651
1620408060$423.29$423.32$423.28$423.312,262$423.406526
1620408120$423.32$423.3398$423.16$423.16355,154$423.406021
1620408180$423.14$423.32$423.12$423.323,686$423.40561
1620408240$423.31$423.36$423.26$423.3452,411$423.405485
1620408300$423.31$423.31$423.21$423.222,509$423.405275
1620408360$423.29$423.299$423.20$423.241,774$423.40512
1620408420$423.19$423.26$423.14$423.147,561$423.404299
1620408480$423.11$423.16$423.09$423.124,860$423.403552
1620408540$423.13$423.16$423.07$423.1112,280$423.401531
1620408600$423.11$423.27$423.11$423.274,539$423.401033
1620408660$423.31$423.41$423.27$423.406,233$423.400795
1620408720$423.41$423.46$423.35$423.42844,925$423.400767
1620408780$423.40$423.43$423.38$423.433,095$423.400778
1620408840$423.45$423.51$423.45$423.503,000$423.400915
1620408900$423.54$423.54$423.44$423.442,212$423.401018
1620408960$423.45$423.49$423.3999$423.492,850$423.401057
1620409020$423.55$423.56$423.52$423.531,274$423.401149
1620409080$423.55$423.56$423.525$423.561,049$423.401234
1620409140$423.55$423.55$423.44$423.453,929$423.401424
1620409200$423.43$423.45$423.31$423.353,907$423.401403
1620409260$423.36$423.48$423.36$423.483,409$423.401441
1620409320$423.41$423.50$423.37$423.496,135$423.401569
1620409380$423.49$423.49$423.33$423.3554,015$423.401523
1620409440$423.345$423.44$423.345$423.433,646$423.401542
1620409500$423.49$423.49$423.40$423.41882,103$423.401601
1620409560$423.39$423.5496$423.36$423.534,127$423.401731
1620409620$423.55$423.57$423.4902$423.543,798$423.401974
1620409680$423.5452$423.62$423.5452$423.59029,635$423.40292
1620409740$423.58$423.59$423.52$423.533,000$423.403157
1620409800$423.52$423.52$423.43$423.4323,132$423.4039
1620409860$423.42$423.47$423.42$423.4452,500$423.403946
1620409920$423.44$423.55$423.44$423.522,820$423.404114
1620409980$423.53$423.56$423.51$423.512,041$423.40426
1620410040$423.49$423.51$423.32$423.334,969$423.404309
1620410100$423.355$423.45$423.35$423.363,370$423.404296
1620410160$423.36$423.39$423.24$423.2710,697$423.403807
1620410220$423.27$423.35$423.2699$423.336,789$423.403506
1620410280$423.33$423.38$423.31$423.364,300$423.403378
1620410340$423.36$423.39$423.32$423.326,200$423.403255
1620410400$423.29$423.29$423.07$423.1025,391$423.400155
1620410460$423.12$423.12$422.83$423.0121,996$423.395759
1620410520$422.99$423.19$422.99$423.1558,819$423.394692
1620410580$423.17$423.48$423.17$423.4413,672$423.394087
1620410640$423.37$423.37$423.27$423.286,238$423.393875
1620410700$423.29$423.39$423.29$423.375,132$423.393724
1620410760$423.36$423.45$423.35$423.376,451$423.393732
1620410820$423.35$423.42$423.34$423.386,965$423.393664
1620410880$423.41$423.55$423.40$423.5112,685$423.394132
1620410940$423.51$423.62$423.49$423.597,564$423.394709
1620411000$423.61$423.64$423.48$423.488,610$423.395393
1620411060$423.49$423.62$423.49$423.615,886$423.395766
1620411120$423.61$423.66$423.60$423.626,996$423.396542
1620411180$423.62$423.62$423.52$423.568,670$423.39714
1620411240$423.53$423.59$423.47$423.478,632$423.397719
1620411300$423.47$423.555$423.45$423.5374,349$423.397927
1620411360$423.58$423.59$423.50$423.535,157$423.398238
1620411420$423.54$423.58$423.53$423.5550,408$423.401811
1620411480$423.55$423.695$423.53$423.66128,801$423.402634
1620411540$423.65$423.70$423.65$423.705,568$423.403301
1620411600$423.69$423.74$423.66$423.717,471$423.404251
1620411660$423.63$423.66$423.61$423.635,526$423.404814
1620411720$423.65$423.69$423.62$423.622,289$423.405076
1620411780$423.58$423.65$423.57$423.651,800$423.405229
1620411840$423.67$423.80$423.67$423.77841,960$423.405558
1620411900$423.81$423.86$423.78$423.833,633$423.406182
1620411960$423.825$423.88$423.82$423.86023,250$423.406805
1620412020$423.8709$423.90$423.85$423.8759,220$423.408649
1620412080$423.86$423.88$423.80$423.812,870$423.409209
1620412140$423.81$423.90$423.75$423.8552,895$423.409736
1620412200$423.86$423.89$423.84$423.841,690$423.410037
1620412260$423.82$423.83$423.79$423.837,559$423.411335
1620412320$423.839$423.87$423.839$423.862,757$423.411865
1620412380$423.8688$423.8688$423.78$423.805,866$423.412855
1620412440$423.818$423.8199$423.75$423.757,254$423.413935
1620412500$423.72$423.76$423.57$423.6320,852$423.416072
1620412560$423.65$423.65$423.46$423.639,854$423.416694
1620412620$423.635$423.74$423.635$423.6967,287$423.417524
1620412680$423.69$423.69$423.49$423.5521,016$423.418865
1620412740$423.545$423.67$423.52$423.6314,098$423.42007
1620412800$423.65$423.65$423.49$423.4910,801$423.420639
1620412860$423.47$423.52$423.47$423.474,596$423.420766
1620412920$423.43$423.4757$423.34$423.467,628$423.420684
1620412980$423.46$423.51$423.24$423.2924,168$423.419966
1620413040$423.29$423.41$423.29$423.416,346$423.419818
1620413100$423.40$423.47$423.40$423.474,986$423.419852
1620413160$423.47$423.61$423.45$423.559,074$423.42015
1620413220$423.52$423.56$423.45$423.489,345$423.420465
1620413280$423.47$423.48$423.39$423.395,254$423.420513
1620413340$423.38$423.54$423.37$423.525,794$423.420633
1620413400$423.52$423.67$423.50$423.615,767$423.42104
1620413460$423.61$423.72$423.58$423.723,562$423.421338
1620413520$423.74$423.78$423.6012$423.64510,079$423.422307
1620413580$423.65$423.67$423.58$423.606,165$423.422805
1620413640$423.595$423.65$423.57$423.643,108$423.423041
1620413700$423.65$423.75$423.649$423.73139,201$423.424012
1620413760$423.73$423.73$423.68$423.714,010$423.424469
1620413820$423.715$423.81$423.70$423.817,388$423.425368
1620413880$423.83$423.83$423.72$423.777,720$423.426428
1620413940$423.77$423.82$423.77$423.778,968$423.427689
1620414000$423.765$423.89$423.65$423.8910,339$423.428971
1620414060$423.92$424.00$423.78$423.8617,331$423.432134
1620414120$423.88$423.89$423.67$423.7711,901$423.433773
1620414180$423.76$423.76$423.61$423.619,109$423.434686
1620414240$423.60$423.81$423.60$423.795,411$423.435331
1620414300$423.88$423.96$423.87$423.907,445$423.436712
1620414360$423.89$423.93$423.85$423.859,932$423.43846
1620414420$423.84$424.04$423.828$424.0210,614$423.440503
1620414480$424.00$424.01$423.94$423.987,743$423.442066
1620414540$423.9714$424.12$423.97$424.126,636$423.443501
1620414600$424.08$424.08$423.91$423.9623,176$423.448267
1620414660$423.9412$424.08$423.9412$424.0610,542$423.450497
1620414720$424.079$424.14$424.04$424.148,119$423.452383
1620414780$424.13$424.13$424.03$424.0312,506$423.455286
1620414840$424.04$424.12$424.04$424.128,729$423.457259
1620414900$424.13$424.20$424.13$424.205,577$423.458721
1620414960$424.20$424.29$424.18$424.298,426$423.461089
1620415020$424.28$424.30$424.245$424.279,632$423.463882
1620415080$424.27$424.27$424.17$424.1957,987$423.466039
1620415140$424.1906$424.23$424.13$424.1412,322$423.469165
1620415200$424.15$424.18$424.11$424.148,469$423.471202
1620415260$424.19$424.28$424.19$424.2512,419$423.474673
1620415320$424.23$424.34$424.23$424.346,468$423.476561
1620415380$424.33$424.3921$424.31$424.395,195$423.478143
1620415440$424.39$424.39$424.1788$424.1823,011$423.484455
1620415500$424.20$424.25$424.15$424.155,855$423.485918
1620415560$424.15$424.19$424.03$424.0414,022$423.489085
1620415620$424.04$424.13$424.04$424.0477,091$423.490568
1620415680$424.07$424.13$424.055$424.084,762$423.491557
1620415740$424.0999$424.19$424.09$424.17996,590$423.493062
1620415800$424.19$424.40$424.02$424.0522,629$423.498299
1620415860$424.05$424.20$424.05$424.168,214$423.50016
1620415920$424.19$424.28$424.15$424.248,792$423.502285
1620415980$424.23$424.27$424.17$424.247,337$423.504064
1620416040$424.2714$424.31$424.17$424.178,854$423.50637
1620416100$424.157$424.17$424.06$424.1110,755$423.508524
1620416160$424.16$424.24$424.13$424.2226,454$423.51432
1620416220$424.21$424.32$424.21$424.2712,557$423.517479
1620416280$424.26$424.26$423.99$423.9912,188$423.519968
1620416340$423.99$424.11$423.965$424.087,698$423.52124
1620416400$424.11$424.20$424.06$424.1411,114$423.523574
1620416460$424.12$424.13$423.98$424.02515,371$423.526289
1620416520$424.05$424.07$423.8929$423.9112,294$423.528038
1620416580$423.93$424.03$423.93$423.987,876$423.529227
1620416640$424.00$424.02$423.91$423.9411,609$423.530846
1620416700$423.94$424.05$423.89$423.9610,256$423.532291
1620416760$423.96$424.0099$423.93$423.935,936$423.533184
1620416820$423.92$423.92$423.80$423.8113,497$423.534515
1620416880$423.81$423.94$423.74$423.9425,502$423.537061
1620416940$423.94$424.22$423.92$424.2213,429$423.539275
1620417000$424.23$424.28$423.95$424.2230,363$423.544656
1620417060$424.22$424.23$424.12$424.1613,950$423.547431
1620417120$424.14$424.21$424.11$424.179,349$423.549206
1620417180$424.14$424.14$423.98$424.0017,230$423.551943
1620417240$424.06$424.17$423.96$424.1019,214$423.554975
1620417300$424.09$424.18$424.09$424.1516,854$423.557966
1620417360$424.14$424.14$423.89$423.9526,551$423.561736
1620417420$423.95$424.10$423.95$424.0613,365$423.563692
1620417480$424.08$424.09$423.78$423.8325,522$423.566579
1620417540$423.86$423.96$423.63$423.69135,090$423.577355
1620417600$423.73$423.73$423.73$423.73148,056$423.583924
1620417720$424.0695$424.0695$423.84$423.84126,200$423.597608
1620417780$423.86$423.86$423.84$423.84600$423.597641
1620417840$423.89$423.89$423.89$423.891,200$423.59772
1620417900$423.91$423.91$423.91$423.91400$423.597748
1620418020$423.93$423.99$423.93$423.99700$423.597805
1620418080$424.04$424.09$424.04$424.09800$423.597889
1620418200$424.06$424.06$424.06$424.061,800$423.583856
1620418380$423.95$423.95$423.95$423.95100$423.583864
1620418440$424.05$424.05$423.8513$423.8513250,200$423.598014
1620419400$424.00$424.00$424.00$424.00100$423.583677
1620419460$424.00$424.00$424.00$424.00100$423.583685
1620419520$423.98$423.98$423.98$423.98200$423.583702
1620419700$423.93$423.93$423.93$423.93400$423.583734
1620419760$423.95$423.95$423.95$423.95100$423.583742
1620419820$423.98$423.98$423.97$423.97600$423.583791
1620420240$423.99$423.99$423.99$423.99300$423.583697
1620420300$424.04$424.04$424.04$424.04100$423.583706
1620420540$424.03$424.03$424.03$424.03400$423.583744
1620420780$424.02$424.02$424.02$424.02400$423.583781
1620420900$423.98$423.98$423.97$423.97200$423.583665
1620422580$423.96$423.96$423.96$423.96300$423.583696