SPY Historical Intraday Prices

One-Minute OHLCV Data From May 25, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653466200$393.37$393.37$393.37$393.37100$393.409273
1653466260$393.39$393.42$393.39$393.421,600$393.41461
1653466320$393.54$393.69$393.54$393.613,000$393.548407
1653466380$393.57$393.67$393.57$393.67600$393.559936
1653466500$393.61$393.61$393.50$393.50250$393.559482
1653466560$393.42$393.43$393.42$393.42800$393.541734
1653466620$393.41$393.41$393.41$393.41500$393.53277
1653466680$393.35$393.40$393.35$393.401,400$393.510996
1653466740$393.53$393.55$393.53$393.55350$393.511996
1653466800$393.65$393.65$393.65$393.651,000$393.525828
1653466860$393.62$393.62$393.60$393.60500$393.529692
1653466920$393.73$393.73$393.73$393.73300$393.535167
1653466980$393.72$393.72$393.72$393.72100$393.53721
1653467100$393.73$393.73$393.73$393.73100$393.540784
1653467400$393.83$393.89$393.83$393.89277$393.548576
1653467580$394.08$394.08$394.07$394.07200$393.562794
1653467640$394.13$394.13$394.13$394.13130$393.569298
1653467880$394.28$394.28$394.28$394.28500$393.598907
1653467940$394.31$394.31$394.31$394.31115$393.605445
1653468000$394.18$394.18$394.18$394.18200$393.614337
1653468120$394.30$394.30$394.30$394.30100$393.620881
1653468180$394.21$394.21$394.21$394.21300$393.638726
1653468300$394.17$394.17$394.17$394.17400$393.658948
1653468540$394.16$394.19$394.16$394.193,000$393.749697
1653468720$394.22$394.22$394.22$394.22100$393.754864
1653468780$394.36$394.36$394.31$394.311,500$393.800467
1653468900$394.31$394.31$394.31$394.31300$393.808728
1653468960$394.20$394.20$394.06$394.061,200$393.828348
1653469020$394.01$394.01$394.00$394.002,100$393.84473
1653469140$393.79$393.80$393.79$393.801,100$393.842693
1653469200$393.69$393.69$393.65$393.69502$393.838524
1653469320$393.51$393.51$393.41$393.41400$393.831293
1653469500$393.36$393.36$393.29$393.29400$393.820748
1653469620$393.39$393.39$393.39$393.39300$393.815657
1653469740$393.41$393.41$393.41$393.41300$393.809259
1653469800$393.41$393.41$393.41$393.41300$393.803493
1653469860$393.41$393.41$393.36$393.36600$393.794132
1653469920$393.24$393.24$393.20$393.201,700$393.755721
1653469980$393.07$393.07$393.00$393.00898$393.731758
1653470040$392.84$392.84$392.84$392.84500$393.712149
1653470100$392.80$392.80$392.71$392.716,999$393.523372
1653470160$392.97$392.97$392.95$392.956,550$393.439035
1653470220$392.95$392.95$392.95$392.95100$393.437871
1653470280$393.21$393.21$393.21$393.21100$393.437355
1653470400$393.23$393.28$393.23$393.28997$393.433189
1653470460$393.18$393.18$393.13$393.13200$393.431874
1653470520$393.19$393.22$393.19$393.19478$393.429508
1653470580$393.21$393.21$393.21$393.21300$393.427642
1653470760$393.20$393.20$393.20$393.20100$393.427012
1653470880$393.33$393.45$393.33$393.453,467$393.426704
1653471000$393.20$393.20$393.13$393.13594$393.423117
1653471120$393.31$393.31$393.31$393.31200$393.422676
1653471180$393.62$393.64$393.61$393.644,000$393.438046
1653471300$393.70$393.74$393.70$393.712,400$393.449688
1653471720$393.63$393.63$393.63$393.63500$393.452212
1653472020$393.73$393.73$393.73$393.73100$393.453307
1653472080$393.73$393.74$393.73$393.74200$393.45448
1653472140$393.77$393.77$393.77$393.77100$393.455201
1653472260$393.84$394.09$393.84$394.09422$393.461817
1653472320$394.08$394.17$394.08$394.17373$393.466346
1653472440$394.21$394.21$394.20$394.20500$393.472971
1653472680$394.18$394.18$394.18$394.18600$393.480311
1653472800$394.09$394.09$394.09$394.09295$393.484241
1653472920$394.12$394.13$394.09$394.095,500$393.537134
1653472980$394.09$394.09$394.09$394.09300$393.539584
1653473040$394.20$394.31$394.20$394.31415$393.544598
1653473100$394.30$394.30$394.30$394.30110$393.54646
1653473160$394.35$394.35$394.35$394.35100$393.54774
1653473220$394.27$394.27$394.27$394.27997$393.558958
1653473340$394.30$394.30$394.30$394.30300$393.56273
1653473460$394.41$394.41$394.41$394.41100$393.564453
1653473580$394.08$394.08$394.08$394.082,400$393.582323
1653473760$394.03$394.03$394.03$394.03300$393.584509
1653473880$393.97$394.02$393.97$394.02300$393.586342
1653473940$394.00$394.00$394.00$394.00150$393.587554
1653474000$394.01$394.01$394.01$394.01100$393.588185
1653474300$394.30$394.41$394.29$394.295,390$393.640457
1653474360$394.30$394.30$394.20$394.243,776$393.669187
1653474420$394.27$394.28$394.27$394.28200$393.671571
1653474480$394.30$394.30$394.30$394.30100$393.672526
1653474600$393.98$393.98$393.96$393.961,100$393.677047
1653474960$393.75$393.75$393.75$393.75300$393.677536
1653475020$393.75$393.75$393.75$393.75300$393.677798
1653475080$393.72$393.72$393.70$393.70300$393.677906
1653475140$393.63$393.63$393.63$393.63485$393.677635
1653475200$393.75$393.75$393.70$393.706,300$393.679504
1653475260$393.80$393.80$393.80$393.80100$393.679696
1653475320$394.00$394.00$394.00$394.00497$393.681467
1653475380$393.85$393.95$393.85$393.941,600$393.685831
1653475440$393.90$393.94$393.89$393.942,300$393.691276
1653475560$393.33$393.34$393.33$393.34350$393.689943
1653475620$393.33$393.40$393.33$393.401,228$393.684948
1653475680$393.31$393.31$393.27$393.27504$393.682726
1653475740$393.10$393.13$393.10$393.13618$393.678903
1653475800$393.06$393.19$392.93$393.195,776$393.641835
1653475860$393.07$393.12$393.07$393.121,650$393.633467
1653475920$393.08$393.19$393.08$393.12700$393.629366
1653475980$393.10$393.10$392.93$392.948,252$393.586981
1653476040$392.91$393.10$392.91$393.10200$393.585188
1653476100$393.06$393.09$393.06$393.097,098$393.555694
1653476160$393.01$393.01$393.00$393.005,278$393.533091
1653476220$392.95$393.13$392.95$393.008,050$393.502155
1653476340$393.03$393.03$392.99$392.99200$393.50086
1653476400$393.01$393.04$392.90$393.041,200$393.494567
1653476460$393.00$393.20$392.94$393.205,061$393.476194
1653476520$393.25$393.30$393.22$393.306,868$393.465516
1653476580$393.31$393.32$393.30$393.30448$393.464942
1653476640$393.29$393.29$393.23$393.241,191$393.462911
1653476700$393.24$393.24$393.22$393.221,273$393.460548
1653476760$393.30$393.34$393.30$393.341,140$393.459362
1653476820$393.32$393.41$393.32$393.361637$393.458891
1653476880$393.33$393.33$393.32$393.32690$393.458082
1653476940$393.30$393.30$393.26$393.261,974$393.455713
1653477000$393.22$393.22$393.21$393.21200$393.455078
1653477060$393.17$393.17$392.95$392.956,824$393.43672
1653477120$392.98$393.00$392.71$392.718,877$393.407179
1653477180$392.75$392.82$392.75$392.82500$393.404796
1653477240$392.92$392.94$392.83$392.832,388$393.397822
1653477300$392.88$392.95$392.70$392.705,063$393.381448
1653477360$392.65$392.66$392.51$392.5510,251$393.340453
1653477420$392.65$392.65$392.62$392.622,800$393.330498
1653477480$392.55$392.55$392.51$392.532,259$393.321192
1653477540$392.60$392.65$392.55$392.652,300$393.311935
1653477600$392.69$392.72$392.60$392.673,900$393.299719
1653477660$392.66$392.70$392.59$392.593,628$393.288221
1653477720$392.50$392.50$392.25$392.276,527$393.260361
1653477780$392.21$392.30$392.20$392.276,679$393.228296
1653477840$392.25$392.25$392.20$392.2058,079$393.020362
1653477900$392.19$392.19$391.85$391.945,627$392.999529
1653477960$391.94$391.95$391.82$391.873,212$392.987026
1653478020$391.87$391.99$391.62$391.9630,657$392.881441
1653478080$391.97$392.12$391.96$392.102,600$392.873127
1653478140$392.13$392.20$392.12$392.20500$392.871061
1653478200$392.13$392.13$392.08$392.111,000$392.867565
1653478260$392.24$392.38$392.24$392.268,679$392.851983
1653478320$392.29$392.35$392.23$392.2313,059$392.832589
1653478380$392.29$392.32$391.92$391.9736,908$392.764882
1653478440$392.02$392.11$391.78$391.9214,108$392.734632
1653478500$391.84$391.94$391.84$391.852,699$392.728944
1653478560$391.81$392.00$391.80$391.9011,040$392.707293
1653478620$391.95$391.95$391.67$391.6710,162$392.68495
1653478680$391.65$391.80$391.64$391.7720,474$392.638754
1653478740$391.75$391.90$391.56$391.9043,262$392.551556
1653478800$391.89$391.89$391.57$391.6414,380$392.526386
1653478860$391.64$391.65$391.64$391.651,700$392.523322
1653478920$391.62$391.74$391.62$391.7058,921$392.438289
1653478980$391.69$391.69$391.45$391.505,125$392.429989
1653479040$391.51$391.63$391.51$391.534,810$392.422118
1653479100$391.53$391.66$391.50$391.505,925$392.41345
1653479160$391.49$391.50$391.39$391.408,980$392.398002
1653479220$391.39$391.50$391.39$391.508,745$392.383134
1653479280$391.53$391.80$391.53$391.714,600$392.378053
1653479340$391.75$391.88$391.75$391.816,404$392.372293
1653479400$391.83$391.90$391.80$391.823,646$392.368836
1653479460$391.90$392.00$391.90$391.933,430$392.365928
1653479520$391.98$392.14$391.98$392.148,767$392.361322
1653479580$392.11$392.20$392.07$392.104,817$392.359647
1653479640$392.13$392.23$392.13$392.202,300$392.358919
1653479700$392.16$392.30$392.16$392.302,000$392.358345
1653479760$392.33$392.52$392.33$392.4410,740$392.359375
1653479820$392.30$392.30$392.19$392.203,321$392.358637
1653479880$392.21$392.22$392.05$392.053,582$392.357283
1653479940$392.05$392.08$391.97$392.073,272$392.35579
1653480000$393.11$394.67$391.37$391.8550,021$392.350727
1653480060$391.83$396.54$391.80$392.0817,808$392.35353
1653480120$392.10$392.11$391.99$391.992,655$392.352462
1653480180$392.01$392.07$392.00$392.079,050$392.348267
1653480240$392.04$392.04$391.97$391.97300$392.348076
1653480300$392.03$392.04$391.78$391.832,647$392.346081
1653480360$391.78$391.90$391.75$391.759,368$392.339285
1653480420$391.70$391.70$391.62$391.645,800$392.333638
1653480480$391.83$391.88$391.82$391.8250,550$392.303945
1653480540$391.77$391.82$391.60$391.60961$392.303236
1653480600$391.59$391.65$391.53$391.655,956$392.297567
1653480660$391.69$391.73$391.48$391.608,290$392.290007
1653480720$391.55$391.68$391.54$391.682,657$392.287567
1653480780$391.69$391.90$391.69$391.903,547$392.285222
1653480840$391.96$392.01$391.94$392.003,324$392.283784
1653480900$392.00$392.10$391.98$392.033,899$392.282388
1653480960$392.10$392.10$391.95$391.951,300$392.28192
1653481020$391.90$391.90$391.83$391.83328$392.281673
1653481080$391.82$391.98$391.80$391.988,566$392.277689
1653481140$391.92$391.93$391.83$391.838,468$392.273611
1653481200$391.88$391.91$391.86$391.91556$392.273275
1653481260$391.89$392.00$391.89$391.995,798$392.270977
1653481320$391.99$392.10$391.91$392.105,219$392.269034
1653481380$392.11$392.14$392.05$392.141,300$392.268677
1653481440$392.13$392.13$392.08$392.081,147$392.268334
1653481500$392.06$392.06$391.90$391.9011,591$392.265052
1653481560$391.88$392.15$391.78$392.157,468$392.262514
1653481620$392.1301$392.14$392.0801$392.08014,022$392.261734
1653481680$392.08$392.08$391.89$391.892,200$392.260981
1653481740$391.89$391.89$391.74$391.757,584$392.25748
1653481800$391.71$391.71$391.17$391.4024,850$392.23449
1653481860$391.49$391.66$391.48$391.6517,795$392.221372
1653481920$391.77$391.83$391.70$391.7312,216$392.215279
1653481980$391.71$392.30$391.50$392.3019,385$392.205811
1653482040$392.38$392.65$392.34$392.4021,237$392.213078
1653482100$392.50$392.50$392.40$392.444,848$392.214404
1653482160$392.37$392.37$392.27$392.374,790$392.214872
1653482220$392.32$392.32$392.07$392.131,900$392.214749
1653482280$392.11$392.13$391.99$391.995,048$392.213966
1653482340$392.12$392.21$392.12$392.21400$392.213933
1653482400$392.14$392.14$391.91$391.915,356$392.212713
1653482460$391.90$392.29$391.88$392.295,905$392.211
1653482520$392.34$392.35$392.15$392.157,441$392.211652
1653482580$392.09$392.17$392.08$392.152,652$392.211457
1653482640$392.10$392.17$392.05$392.052,193$392.211198
1653482700$392.05$392.27$392.01$392.262,815$392.211057
1653482760$392.23$392.23$392.00$392.003,900$392.210531
1653482820$392.02$392.06$392.00$392.002,590$392.210152
1653482880$392.03$392.05$391.96$392.052,400$392.20964
1653482940$392.20$392.24$392.12$392.121,603$392.209598
1653483000$392.20$392.25$392.20$392.211,751$392.209605
1653483060$392.34$392.41$392.28$392.385,211$392.210292
1653483120$392.36$392.44$392.36$392.411,600$392.210671
1653483180$392.43$392.47$392.39$392.432,000$392.21112
1653483240$392.45$392.51$392.41$392.414,636$392.212164
1653483300$392.34$392.39$392.28$392.383,799$392.212579
1653483360$392.359$392.36$392.25$392.255,290$392.213172
1653483420$392.27$392.27$392.05$392.088,527$392.212916
1653483480$392.12$392.29$392.12$392.271,300$392.212942
1653483540$392.31$392.4504$392.31$392.353,900$392.213569
1653483600$392.30$392.65$392.27$392.618,607$392.215346
1653483660$392.60$392.62$392.53$392.6014,267$392.220189
1653483720$392.62$392.62$392.44$392.501,950$392.220743
1653483780$392.33$392.38$392.30$392.31950$392.22085
1653483840$392.29$392.31$392.19$392.255,200$392.221022
1653483900$392.26$392.32$392.18$392.321,570$392.221111
1653483960$392.38$392.57$392.38$392.531,475$392.221547
1653484020$392.56$392.57$392.52$392.562,100$392.222237
1653484080$392.53$392.61$392.53$392.618,315$392.2248
1653484140$392.65$392.79$392.65$392.763,695$392.226538
1653484200$392.76$392.7699$392.56$392.5616,430$392.232782
1653484260$392.55$392.55$392.50$392.558,445$392.235182
1653484320$392.50$392.50$392.34$392.388,874$392.236809
1653484380$392.51$392.51$392.34$392.344,560$392.23752
1653484440$392.32$392.36$392.27$392.362,663$392.237685
1653484500$392.37$392.37$392.12$392.155,050$392.237607
1653484560$392.10$392.23$392.04$392.1832,824$392.234202
1653484620$392.23$392.2396$392.20$392.202,600$392.234166
1653484680$392.20$392.38$392.18$392.382,280$392.234291
1653484740$392.37$392.37$392.23$392.234,511$392.23459
1653484800$392.23$392.35$392.23$392.328,609$392.23516
1653484860$392.30$392.36$392.30$392.36900$392.235241
1653484920$392.33$392.60$392.33$392.5019,479$392.238408
1653484980$392.50$392.68$392.50$392.604,552$392.239737
1653485040$392.60$392.70$392.60$392.68039,370$392.243125
1653485100$392.70$392.72$392.50$392.5336,219$392.251053
1653485160$392.52$392.52$392.42$392.502,285$392.251511
1653485220$392.44$392.58$392.31$392.4250,344$392.257546
1653485280$392.44$392.48$392.06$392.1973,687$392.25888
1653485340$392.18$392.34$392.12$392.3239,967$392.258452
1653485400$392.31$392.74$391.89$392.61663,655$392.328168
1653485460$392.59$392.97$392.38$392.67229,995$392.418534
1653485520$392.69$393.1986$392.55$393.1709243,365$392.532581
1653485580$393.19$393.79$393.071$393.77240,436$392.677634
1653485640$393.75$393.84$393.3055$393.61210,280$392.795424
1653485700$393.61$394.11$393.51$394.09358,056$392.976163
1653485760$394.10$394.88$394.09$394.70417,270$393.253626
1653485820$394.7141$394.85$394.51$394.51198,180$393.362021
1653485880$394.52$394.93$394.46$394.78285,863$393.503514
1653485940$394.80$394.87$394.23$394.49249,489$393.588301
1653486000$394.49$394.86$394.4169$394.57250,605$393.664933
1653486060$394.59$394.68$394.22$394.32189,562$393.708771
1653486120$394.31$394.4361$394.10$394.10213,835$393.74014
1653486180$394.12$394.23$393.66$394.12197,284$393.747985
1653486240$394.13$394.55$394.13$394.54175,283$393.772742
1653486300$394.55$395.36$394.55$394.94287,405$393.852693
1653486360$394.93$395.02$394.46$394.61179,309$393.887001
1653486420$394.61$394.72$393.98$394.21136,420$393.89897
1653486480$394.17$394.20$393.45$393.465174,490$393.899248
1653486540$393.47$393.6399$393.30$393.4287207,299$393.881473
1653486600$393.49$394.08$393.49$394.02162,457$393.878844
1653486660$394.0199$394.20$393.84$394.01151,148$393.882
1653486720$393.96$394.31$393.7199$393.931137,559$393.885348
1653486780$393.925$394.2701$393.87$393.9884,321$393.888326
1653486840$393.932$394.43$393.92$394.2481,421$393.892939
1653486900$394.25$394.8115$394.09$394.595137,840$393.908059
1653486960$394.60$394.85$394.29$394.69181,374$393.929355
1653487020$394.72$394.90$394.42$394.57146,821$393.947306
1653487080$394.59$394.70$394.135$394.2599145,112$393.95822
1653487140$394.225$394.56$394.20$394.44140,332$393.967313
1653487200$394.43$394.69$393.96$394.43165,936$393.975664
1653487260$394.45$394.49$393.91$394.3385,564$393.97763
1653487320$394.3389$394.62$394.26$394.5073,131$393.982519
1653487380$394.49$394.765$394.34$394.701111,897$393.991784
1653487440$394.73$394.98$394.53$394.56127,263$394.005466
1653487500$394.55$394.58$394.10$394.1914133,630$394.010893
1653487560$394.19$394.22$393.52$393.78164,755$394.007697
1653487620$393.76$393.88$393.53$393.8793,373$394.00411
1653487680$393.89$394.3161$393.89$394.06122,233$394.005444
1653487740$394.0595$394.15$393.785$394.1471,166$394.004986
1653487800$394.14$394.193$393.64$393.9856,782$394.004243
1653487860$394.00$394.55$393.98$394.14107,307$394.008513
1653487920$394.10$394.50$393.855$394.405114,543$394.010381
1653487980$394.40$394.74$394.25$394.5399,598$394.016329
1653488040$394.58$395.10$394.32$394.975210,567$394.036118
1653488100$394.98$395.26$394.73$394.8748165,017$394.055295
1653488160$394.86$395.13$394.60$394.74151,460$394.069588
1653488220$394.73$395.07$394.65$394.745114,062$394.080385
1653488280$394.74$395.80$394.64$395.72269,429$394.120209
1653488340$395.7299$395.85$395.41$395.52174,420$394.149716
1653488400$395.54$395.54$395.13$395.435147,285$394.168223
1653488460$395.46$395.645$395.34$395.63105,366$394.183345
1653488520$395.63$395.91$395.52$395.85132,152$394.205584
1653488580$395.80$395.86$395.46$395.64102,471$394.221329
1653488640$395.67$395.84$395.57$395.6396,981$394.236022
1653488700$395.67$395.84$395.59$395.68127,740$394.254965
1653488760$395.69$395.91$395.59$395.8194,401$394.269467
1653488820$395.78$396.16$395.75$396.05176,939$394.299804
1653488880$396.04$396.37$396.00$396.3689147,987$394.327774
1653488940$396.36$396.49$396.20$396.40146,395$394.356284
1653489000$396.38$396.66$396.1024$396.24224,769$394.398663
1653489060$396.225$396.45$396.16$396.34141,241$394.423875
1653489120$396.34$396.54$396.265$396.44115,070$394.444982
1653489180$396.44$396.72$396.301$396.6893,732$394.462487
1653489240$396.68$397.1974$396.66$397.13260,035$394.51981
1653489300$397.15$397.21$396.93$397.055156,392$394.554835
1653489360$397.06$397.08$396.81$396.92127,524$394.580865
1653489420$396.92$397.17$396.92$397.17105,069$394.603344
1653489480$397.15$397.44$397.055$397.3427219,333$394.652671
1653489540$397.34$397.42$397.14$397.16122,203$394.679564
1653489600$397.21$397.34$396.80$396.81216,393$394.721805
1653489660$396.8116$396.90$396.351$396.37328,475$394.772861
1653489720$396.37$396.5566$396.31$396.32107,614$394.787006
1653489780$396.33$396.43$396.15$396.40192,716$394.809782
1653489840$396.42$396.65$396.35$396.65107,727$394.823923
1653489900$396.66$396.69$396.425$396.5863,400$394.832421
1653489960$396.60$396.64$396.13$396.1681,247$394.841724
1653490020$396.14$396.3281$395.91$395.94150,816$394.856038
1653490080$395.9585$395.96$395.58$395.62267,529$394.873357
1653490140$395.64$396.05$395.58$396.026167,100$394.884775
1653490200$396.01$396.33$396.00$396.26117,178$394.895607
1653490260$396.2876$396.38$396.04$396.1495,996$394.904916
1653490320$396.15$396.34$396.07$396.1165,422$394.910946
1653490380$396.08$396.31$396.03$396.21846,091$394.91522
1653490440$396.195$396.31$395.8768$395.93111,352$394.924279
1653490500$395.94$396.41$395.91$396.12165,887$394.939502
1653490560$396.08$396.20$395.9659$396.1385,774$394.946379
1653490620$396.12$396.38$395.83$396.35592,194$394.953613
1653490680$396.38$396.5716$396.25$396.47149,804$394.968776
1653490740$396.46$396.49$396.27$396.360191,464$394.977455
1653490800$396.37$396.42$395.97$396.17109,053$394.986155
1653490860$396.20$396.38$396.10$396.105112,507$394.995684
1653490920$396.09$396.27$395.86$396.267777,044$395.001167
1653490980$396.26$396.32$395.96$395.9852,956$395.005274
1653491040$396.02$396.06$395.27$395.52160,120$395.011585
1653491100$395.51$395.84$395.41$395.80143,001$395.017384
1653491160$395.81$396.02$395.78$395.9678,063$395.02194
1653491220$395.94$396.24$395.74$396.1999,535$395.027956
1653491280$396.14$396.3089$395.94$395.96129,174$395.036954
1653491340$395.97$396.15$395.935$395.94149,896$395.046613
1653491400$395.96$396.04$395.80$395.9374,331$395.050627
1653491460$395.92$396.14$395.77$396.0052,567$395.053719
1653491520$396.03$396.37$396.02$396.33101,053$395.061244
1653491580$396.335$396.38$396.15$396.292857,280$395.065614
1653491640$396.31$396.37$396.0001$396.132856,104$395.069456
1653491700$396.12$396.48$396.1195$396.4501104,737$395.077615
1653491760$396.46$396.48$395.8701$396.11129,775$395.085958
1653491820$396.10$396.24$395.97$395.99100,166$395.092271
1653491880$396.0001$396.23$396.00$396.0441,509$395.094849
1653491940$396.08$396.21$395.8801$396.1465,052$395.098715
1653492000$396.15$396.15$395.77$395.8296,376$395.103839
1653492060$395.80$395.98$395.58$395.9669140,246$395.109478
1653492120$395.96$396.16$395.90$396.1494,431$395.114634
1653492180$396.18$396.24$396.0293$396.1952,575$395.117835
1653492240$396.19$396.2768$396.07$396.1776,001$395.122572
1653492300$396.19$396.22$395.87$395.9279,940$395.12666
1653492360$395.90$395.95$395.75$395.8673,462$395.129708
1653492420$395.90$395.98$395.759$395.9262,174$395.132509
1653492480$395.93$396.08$395.92$396.0256,510$395.13534
1653492540$396.07$396.07$395.78$395.9264,248$395.138266
1653492600$395.91$395.92$395.44$395.67107,841$395.141116
1653492660$395.66$395.84$395.37$395.715788,726$395.143542
1653492720$395.70$395.85$395.39$395.3971,149$395.145625
1653492780$395.36$395.48$395.2287$395.25183,601$395.147565
1653492840$395.25$395.25$394.93$395.07161,207$395.146751
1653492900$395.08$395.29$394.43$394.48228,714$395.141702
1653492960$394.49$394.74$394.43$394.72177,001$395.136181
1653493020$394.74$394.74$394.45$394.4585,226$395.133688
1653493080$394.45$394.48$394.17$394.44172,893$395.126152
1653493140$394.44$394.77$394.42$394.58149,391$395.121983
1653493200$394.58$394.84$394.41$394.8075157,157$395.117522
1653493260$394.81$394.91$394.69$394.698399,609$395.115912
1653493320$394.71$394.71$394.40$394.6588,949$395.113114
1653493380$394.64$394.98$394.58$394.9899,590$395.11163
1653493440$394.985$395.42$394.985$395.16234,066$395.112857
1653493500$395.1607$395.31$395.07$395.3086,026$395.113093
1653493560$395.3141$395.45$394.93$394.9992,075$395.113568
1653493620$394.98$395.31$394.96$395.3077,300$395.113859
1653493680$395.30$395.59$395.26$395.51113,652$395.115814
1653493740$395.49$395.5005$395.33$395.3662,937$395.116737
1653493800$395.36$395.54$395.27$395.3979,606$395.117921
1653493860$395.37$395.39$394.99$395.1085,525$395.118122
1653493920$395.12$395.26$395.10$395.224652,945$395.118345
1653493980$395.23$395.38$395.14$395.186158,531$395.11872
1653494040$395.17$395.2099$395.06$395.1643,003$395.118757
1653494100$395.19$395.2981$395.05$395.1535,985$395.118847
1653494160$395.1999$395.3764$395.15$395.3454,082$395.119189
1653494220$395.32$395.36$395.15$395.332872,547$395.119744
1653494280$395.34$395.655$395.32$395.5097,125$395.121698
1653494340$395.48$395.48$395.13$395.1575,177$395.12233
1653494400$395.14$395.3665$395.13$395.2562,076$395.122663
1653494460$395.24$395.52$395.0699$395.5264,353$395.123199
1653494520$395.51$395.75$395.4792$395.6889,881$395.125376
1653494580$395.69$395.70$395.33$395.3585,309$395.126803
1653494640$395.33$395.50$395.33$395.406227,241$395.127156
1653494700$395.39$395.60$395.37$395.5340,131$395.127846
1653494760$395.54$395.60$395.28$395.3144,109$395.128475
1653494820$395.32$395.49$395.29$395.4928,635$395.128849
1653494880$395.43$395.45$395.17$395.1870,721$395.12943
1653494940$395.18$395.27$394.56$394.7752165,915$395.126893
1653495000$394.75$394.86$394.582$394.8366,579$395.125664
1653495060$394.86$395.17$394.86$395.16559,828$395.12531
1653495120$395.16$395.18$394.88$394.9545,086$395.125073
1653495180$394.94$395.04$394.77$394.850297,539$395.124032
1653495240$394.87$395.04$394.87$395.0160,160$395.123638
1653495300$395.02$395.10$394.95$394.96855,659$395.123384
1653495360$394.97$395.03$394.85$394.9669,353$395.122717
1653495420$394.97$395.12$394.73$394.7667,507$395.122153
1653495480$394.74$394.77$394.425$394.609986,080$395.120026
1653495540$394.62$394.7422$394.41$394.6371,247$395.11819
1653495600$394.59$394.60$394.3201$394.38132,003$395.114145
1653495660$394.39$394.41$394.03$394.05162,657$395.107175
1653495720$394.06$394.06$393.80$393.98172,453$395.09803
1653495780$393.98$394.14$393.96$393.99685,513$395.094042
1653495840$393.9881$394.12$393.86$393.9391,006$395.089478
1653495900$393.9189$393.95$393.63$393.660167,436$395.085404
1653495960$393.65$393.6735$393.45$393.47106,234$395.078152
1653496020$393.46$393.47$393.33$393.3477,077$395.072461
1653496080$393.33$393.61$393.18$393.6001115,335$395.064055
1653496140$393.60$393.7499$393.51$393.73120,140$395.056422
1653496200$393.76$394.0561$393.74$393.965143,860$395.049227
1653496260$393.97$394.06$393.86$394.02557,757$395.046541
1653496320$394.04$394.18$393.92$393.9456,411$395.044104
1653496380$393.96$393.96$393.60$393.6831176,218$395.03441
1653496440$393.6889$393.74$393.57$393.6345,078$395.031701
1653496500$393.6202$393.70$393.52$393.5636,827$395.029495
1653496560$393.52$393.52$393.122$393.23104,245$395.021614
1653496620$393.24$393.48$393.15$393.43114,382$395.01349
1653496680$393.455$393.85$393.4398$393.77144,013$395.005339
1653496740$393.77$393.77$393.46$393.4663,206$395.001606
1653496800$393.46$393.7299$393.46$393.6840,694$394.999263
1653496860$393.65$393.83$393.59$393.8273,759$394.995409
1653496920$393.84$393.85$393.68$393.705112,814$394.989567
1653496980$393.71$393.83$393.5428$393.71146,417$394.981641
1653497040$393.70$393.98$393.64$393.97687,053$394.977575
1653497100$394.00$394.16$393.87$394.029881,914$394.9744
1653497160$394.01$394.12$393.8884$394.0565,408$394.971821
1653497220$394.06$394.15$394.025$394.06550,957$394.969991
1653497280$394.0899$394.34$394.065$394.3193,741$394.967135
1653497340$394.31$394.53$394.2954$394.40109,703$394.964811
1653497400$394.38$394.38$394.09$394.1393,609$394.961979
1653497460$394.13$394.2513$394.0601$394.2051,779$394.960337
1653497520$394.19$394.22$394.07$394.1075,274$394.957952
1653497580$394.09$394.15$393.90$393.9870,189$394.955375
1653497640$394.01$394.09$393.89$394.083981,621$394.952327
1653497700$394.08$394.16$393.9531$394.0746,593$394.950693
1653497760$394.06$394.07$393.67$393.67106,183$394.946167
1653497820$393.71$394.04$393.71$394.0188,674$394.94251
1653497880$394.04$394.29$394.04$394.225146,318$394.938178
1653497940$394.23$394.53$394.23$394.45133,787$394.935532
1653498000$394.44$394.44$394.05$394.134990,861$394.933094
1653498060$394.1201$394.33$394.12$394.1281,248$394.930886
1653498120$394.135$394.28$393.95$394.1862,955$394.928846
1653498180$394.20$394.2299$394.05$394.0829,222$394.927956
1653498240$394.10$394.135$393.88$394.0568,911$394.925424
1653498300$394.07$394.24$394.07$394.1634,640$394.924415
1653498360$394.14$394.35$393.9455$393.948674,349$394.922219
1653498420$393.95$394.19$393.94$394.098641,551$394.920866
1653498480$394.06$394.19$393.87$394.187596,565$394.917561
1653498540$394.18$394.23$394.06$394.165446,303$394.916196
1653498600$394.17$394.25$393.91$394.0252,710$394.914477
1653498660$394.04$394.04$393.55$393.6177,573$394.910977
1653498720$393.615$393.63$393.31$393.3188,936$394.906198
1653498780$393.3273$393.61$393.29$393.60599,213$394.900983
1653498840$393.62$393.9601$393.61$393.9462,426$394.898333
1653498900$393.93$394.33$393.90$394.2896,317$394.895717
1653498960$394.29$394.47$394.175$394.259871,580$394.894147
1653499020$394.23$394.34$394.0928$394.33104,397$394.891484
1653499080$394.3201$394.48$394.16$394.1977,243$394.890014
1653499140$394.165$394.17$394.0036$394.06543,478$394.888743
1653499200$394.09$394.1275$393.91$393.9542,554$394.887351
1653499260$393.95$394.26$393.92$394.1844,259$394.886094
1653499320$394.19$394.2098$394.03$394.0834,515$394.885134
1653499380$394.05$394.14$393.87$393.8849,372$394.883587
1653499440$393.87$393.99$393.67$393.9483,831$394.880225
1653499500$393.95$393.98$393.65$393.8790,417$394.876565
1653499560$393.87$394.30$393.87$394.2963,499$394.874887
1653499620$394.297$394.32$394.0399$394.1560,807$394.873212
1653499680$394.13$394.2966$394.015$394.2358,656$394.871691
1653499740$394.20$394.65$394.20$394.43122,214$394.870036
1653499800$394.45$394.68$394.36$394.4791,294$394.868866
1653499860$394.46$394.69$394.31$394.40101,642$394.867488
1653499920$394.39$394.46$394.23$394.4261,755$394.866409
1653499980$394.36$394.54$394.29$394.5362,873$394.865453
1653500040$394.52$394.65$394.41$394.6350,501$394.864844
1653500100$394.60$394.83$394.52$394.7592,920$394.864332
1653500160$394.74$394.8999$394.63$394.8645,589$394.864145
1653500220$394.86$395.19$394.85$394.94103,675$394.864787
1653500280$394.9401$395.13$394.84$394.8455,472$394.864972
1653500340$394.8514$394.93$394.66$394.735124,012$394.86458
1653500400$394.74$394.93$394.635$394.65111,781$394.864306
1653500460$394.63$394.68$394.44$394.5561,556$394.863613
1653500520$394.56$394.8416$394.5101$394.8467,157$394.863242
1653500580$394.85$394.9488$394.74$394.8783,530$394.863215
1653500640$394.91$394.91$394.7901$394.8528,406$394.863212
1653500700$394.90$395.03$394.87$394.8853,730$394.863406
1653500760$394.88$394.95$394.73$394.7362,292$394.863386
1653500820$394.71$394.85$394.6437$394.8060,851$394.863084
1653500880$394.85$395.05$394.7701$394.9642,202$394.863188
1653500940$394.962$395.01$394.86$395.0037,734$394.863278
1653501000$395.00$395.04$394.69$394.775135,642$394.863401
1653501060$394.78$394.79$394.495$394.5583,769$394.862708
1653501120$394.5672$394.5689$394.37$394.47106,174$394.861218
1653501180$394.48$394.5099$394.281$394.3886,846$394.85986
1653501240$394.39$394.4099$394.27$394.4079,669$394.858426
1653501300$394.38$394.55$394.29$394.2967,333$394.857421
1653501360$394.31$394.48$394.205$394.4660,717$394.856335
1653501420$394.46$394.57$394.36$394.53174,250$394.853935
1653501480$394.5314$394.66$394.48$394.6253,981$394.85343
1653501540$394.62$394.76$394.48$394.4862,687$394.853026
1653501600$394.50$396.14$394.12$395.1412627,815$394.860407
1653501660$395.1501$395.72$394.56$395.22358,003$394.864476
1653501720$395.21$396.50$395.195$395.92495,849$394.883935
1653501780$395.92$396.109$394.58$395.21262,697$394.887767
1653501840$395.22$395.79$394.96$395.51170,680$394.890562
1653501900$395.52$396.00$394.88$395.10200,841$394.893782
1653501960$395.11$395.34$393.33$393.36421,361$394.884523
1653502020$393.36$393.47$392.57$393.15516,821$394.855284
1653502080$393.11$394.12$392.94$393.757299,994$394.843499
1653502140$393.76$394.1472$393.19$393.94237,314$394.835208
1653502200$393.99$395.44$393.98$394.74443,322$394.835663
1653502260$394.795$395.04$394.36$394.56168,979$394.834865
1653502320$394.55$394.58$393.80$393.99176,980$394.831652
1653502380$394.02$394.95$393.91$394.91192,745$394.82947
1653502440$394.98$395.22$394.55$394.89172,312$394.829579
1653502500$394.92$395.42$394.60$395.37136,523$394.830271
1653502560$395.40$396.20$395.27$396.20308,836$394.838444
1653502620$396.25$396.35$395.85$395.85277,916$394.848333
1653502680$395.85$396.14$395.58$395.625192,665$394.853731
1653502740$395.66$395.94$395.15$395.41253,910$394.85826
1653502800$395.445$396.03$395.14$395.97122,828$394.86084
1653502860$395.93$396.30$395.78$396.0738189,024$394.867196
1653502920$396.06$396.32$395.66$395.7101158,839$394.872492
1653502980$395.70$395.90$395.49$395.88101,903$394.874756
1653503040$395.8747$396.10$395.76$395.900577,132$394.876984
1653503100$395.88$396.30$395.71$396.201394,847$394.880083
1653503160$396.2081$396.79$396.02$396.685193,633$394.888032
1653503220$396.7009$397.02$396.53$397.01233,961$394.900461
1653503280$397.03$397.07$396.45$396.56279,681$394.914201
1653503340$396.54$396.97$396.47$396.89141,726$394.921089
1653503400$396.91$397.26$396.91$397.10279,679$394.936907
1653503460$397.11$397.33$397.005$397.13159,396$394.946363
1653503520$397.15$397.21$396.5457$396.6455181,824$394.955222
1653503580$396.645$396.83$396.48$396.7372154,487$394.962163
1653503640$396.72$397.16$396.72$397.12171,146$394.971308
1653503700$397.08$397.39$396.955$397.09240,346$394.985023
1653503760$397.12$397.25$396.78$396.8973243,512$394.997765
1653503820$396.89$397.12$396.83$396.9998,400$395.002728
1653503880$396.96$397.19$396.67$396.735106,446$395.007934
1653503940$396.70$396.71$396.30$396.4499242,046$395.016784
1653504000$396.45$396.94$396.3301$396.84141,523$395.022534
1653504060$396.82$397.14$396.70$396.86151,608$395.029668
1653504120$396.88$397.15$396.6732$397.1396,926$395.034374
1653504180$397.14$397.57$396.98$397.03240,525$395.047869
1653504240$397.02$397.04$396.69$396.740682,326$395.051628
1653504300$396.7501$397.07$396.52$396.88105,239$395.056301
1653504360$396.8748$397.03$396.69$396.9374,680$395.05959
1653504420$396.9497$397.12$396.80$396.9979,252$395.063285
1653504480$397.00$397.07$396.82$396.890194,755$395.067672
1653504540$396.89$397.10$396.47$396.65134,886$395.073551
1653504600$396.65$397.30$396.50$397.26166,759$395.081364
1653504660$397.29$397.65$396.96$396.98205,814$395.092923
1653504720$396.97$397.07$396.62$396.97139,823$395.09881
1653504780$396.97$397.3499$396.9539$397.3183,642$395.103091
1653504840$397.35$397.80$397.3201$397.69232,530$395.117185
1653504900$397.73$397.81$397.5391$397.77121,640$395.124687
1653504960$397.7737$397.87$397.57$397.81170,529$395.135314
1653505020$397.8269$397.91$397.63$397.63150,048$395.144753
1653505080$397.645$397.76$397.43$397.5008211,686$395.157233
1653505140$397.47$397.72$397.4101$397.655134,105$395.164985
1653505200$397.68$398.03$397.46$398.015258,155$395.181213
1653505260$398.02$398.44$397.9531$398.36278,336$395.200998
1653505320$398.36$398.78$398.345$398.78312,706$395.225428
1653505380$398.78$399.05$398.58$399.0091283,441$395.249058
1653505440$399.01$399.10$398.839$398.91180,945$395.264441
1653505500$398.91$398.93$398.63$398.7387204,697$395.280804
1653505560$398.73$398.78$398.55$398.78190,124$395.295263
1653505620$398.78$398.86$398.48$398.86192,718$395.309753
1653505680$398.8589$399.28$398.84$399.07259,869$395.331781
1653505740$399.0797$399.19$398.89$399.09157,484$395.344804
1653505800$399.09$399.20$398.98$399.20126,091$395.355352
1653505860$399.21$399.38$399.1899$399.34197,684$395.372634
1653505920$399.3489$399.37$399.09$399.2437107,497$395.382017
1653505980$399.2301$399.45$399.14$399.39131,215$395.393565
1653506040$399.4029$399.45$399.18$399.2999,559$395.402191
1653506100$399.31$399.35$398.71$398.80206,391$395.418549
1653506160$398.80$399.18$398.7298$399.03204,843$395.434686
1653506220$399.0201$399.06$398.65$398.765194,720$395.448955
1653506280$398.76$398.91$398.54$398.90243,543$395.466001
1653506340$398.90$398.98$398.63$398.69150,905$395.476801
1653506400$398.7201$398.76$398.46$398.62104,439$395.483851
1653506460$398.59$398.99$398.58$398.89122,634$395.492767
1653506520$398.89$398.93$398.435$398.4405101,943$395.499849
1653506580$398.41$398.64$398.38$398.63163,045$395.510337
1653506640$398.62$398.71$398.38$398.68120,193$395.518037
1653506700$398.70$398.78$398.525$398.76140,131$395.527356
1653506760$398.78$398.92$398.66$398.79168,219$395.539084
1653506820$398.77$398.88$398.686$398.769966,365$395.543658
1653506880$398.78$398.8599$398.35$398.54129,861$395.551959
1653506940$398.53$398.69$398.43$398.51106,970$395.558663
1653507000$398.53$398.82$398.51$398.59132,495$395.56751
1653507060$398.62$398.96$398.62$398.90127,536$395.576209
1653507120$398.9097$399.02$398.3599$398.38143,674$395.585601
1653507180$398.3584$398.68$398.301$398.515188,038$395.597117
1653507240$398.5035$398.55$398.13$398.32210,166$395.608881
1653507300$398.32$398.32$397.87$397.91282,167$395.623134
1653507360$397.93$398.03$397.58$397.66275,146$395.635229
1653507420$397.67$398.03$397.55$397.78189,730$395.643634
1653507480$397.76$398.10$397.72$398.0398157,902$395.650817
1653507540$398.035$398.05$397.67$397.84159,399$395.657958
1653507600$397.835$397.86$397.34$397.40216,265$395.666088
1653507660$397.38$397.81$397.37$397.6664318,961$395.678505
1653507720$397.67$397.94$397.64$397.81256,291$395.689464
1653507780$397.82$398.0389$397.69$397.97193,392$395.697879
1653507840$397.98$398.16$397.91$398.07258,617$395.709916
1653507900$398.07$398.07$397.57$397.58252,474$395.720177
1653507960$397.58$397.81$397.53$397.6599252,012$395.72981
1653508020$397.67$397.91$397.4005$397.89202,673$395.737276
1653508080$397.90$397.92$397.38$397.60219,232$395.745221
1653508140$397.62$397.64$397.20$397.58331,482$395.755958
1653508200$397.59$397.60$396.40$396.91847,824$395.776753
1653508260$396.89$397.01$396.52$396.62442,371$395.784299
1653508320$396.63$396.79$396.47$396.73383,259$395.79049
1653508380$396.74$396.9782$396.46$396.97449,299$395.797931
1653508440$396.97$397.46$396.93$397.20712,125$395.816444
1653508500$397.21$397.65$397.06$397.42490,842$395.830414
1653508560$397.43$397.75$397.26$397.31524,445$395.845796
1653508620$397.30$397.37$397.19$397.30425,274$395.85661
1653508680$397.30$397.34$397.04$397.30805,598$395.875103
1653508740$397.295$397.57$397.04$397.562,354,074$395.931062
1653508800$397.54$397.56$397.36$397.431,461,268$395.950952
1653508860$397.49$397.60$393.6581$397.60617,056$395.938893
1653508920$397.56$397.60$393.6581$397.58360,890$395.933992
1653508980$397.58$397.61$393.6581$397.56288,808$395.927685
1653509040$397.56$397.60$393.6581$397.49301,776$395.921687
1653509100$397.50$397.61$397.48$397.5279,192$395.923279
1653509160$397.52$397.57$397.26$397.3238,626$395.966071
1653509220$397.30$397.3698$397.11$397.11571,849$395.975699
1653509280$397.16$397.32$396.83$396.8463,579$395.976634
1653509340$396.83$397.3692$396.71$396.721,587,528$396.003252
1653509400$396.71$396.93$396.61$396.6892,073$396.004142
1653509460$396.75$396.98$396.67$396.9271,462$396.004796
1653509520$396.90$397.3698$396.90$397.112,060,974$396.039451
1653509580$397.08$397.23$397.03$397.1661,368$396.040254
1653509640$397.17$397.17$396.82$396.8625,600$396.040574
1653509700$396.82$397.01$396.75$396.996,574$396.040645
1653509760$397.01$397.37$396.94$396.96238,939$396.044292
1653509820$396.99$397.05$396.97$397.054,956$396.044356
1653509880$397.00$397.07$397.00$397.001,650$396.044378
1653509940$396.94$397.0099$396.94$396.941,099$396.04439
1653510000$397.37$397.37$396.05$396.2955,260$396.044928
1653510060$396.37$396.85$395.93$396.2940,011$395.965952
1653510120$396.34$396.41$395.90$395.9062,988$395.966119
1653510180$396.00$396.04$395.80$395.8052,291$395.966081
1653510240$395.75$395.94$395.70$395.8518,129$395.966054
1653510300$395.82$395.90$395.45$395.4929,850$395.965957
1653510360$395.59$395.60$395.45$395.5017,209$395.965856
1653510420$395.50$397.37$395.43$395.5626,106$395.966086
1653510480$395.59$395.64$395.50$395.6229,232$395.965938
1653510540$395.62$397.37$395.59$395.99185,169$395.968605
1653510600$395.93$396.16$395.81$396.169,405$395.96861
1653510660$396.16$396.34$396.07$396.2940,403$395.968726
1653510720$396.29$396.37$396.19$396.3322,261$395.968802
1653510780$396.16$396.39$396.14$396.334,977$395.968823
1653510840$396.34$396.68$396.34$396.6114,049$395.968915
1653510900$396.64$396.64$396.43$396.5121,300$395.969059
1653510960$396.54$396.60$396.50$396.5114,347$395.966002
1653511020$396.58$396.65$396.48$396.5344,343$395.966304
1653511080$396.61$396.81$396.59$396.765,586$395.966356
1653511140$396.81$396.81$396.75$396.801,949$395.966377
1653511200$396.63$396.66$396.56$396.626,500$395.966428