SPY Historical Intraday Prices

One-Minute OHLCV Data From September 27, 2021.

  1. NYSE Arca
    2. >
  2. SPY
    3. >
  3. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1632731460$445.13$445.13$445.13$445.13400$445.13
1632731760$445.11$445.11$445.11$445.11497$445.120529
1632731880$445.18$445.18$445.18$445.18152$445.124345
1632732060$445.22$445.23$445.22$445.23413$445.149437
1632732300$445.18$445.18$445.15$445.15685$445.154083
1632732360$445.09$445.09$445.03$445.031,049$445.123895
1632732480$445.05$445.05$445.05$445.051,000$445.1109
1632732600$445.11$445.11$445.11$445.11100$445.111622
1632732660$445.12$445.14$445.12$445.14400$445.112798
1632732840$445.20$445.20$445.20$445.20100$445.117998
1632733260$445.30$445.40$445.30$445.40226$445.137524
1632733320$445.37$445.37$445.36$445.36310$445.149811
1632733620$445.35$445.37$445.35$445.37713$445.172939
1632733740$445.40$445.40$445.40$445.40300$445.182868
1632733920$445.48$445.53$445.48$445.50450$445.202876
1632734220$445.42$445.42$445.42$445.422,498$445.250867
1632734460$445.42$445.42$445.42$445.42124$445.255067
1632734580$445.45$445.46$445.44$445.464,999$445.31024
1632734760$445.48$445.48$445.48$445.484,000$445.341198
1632734820$445.48$445.48$445.46$445.461,000$445.346881
1632734940$445.25$445.25$445.18$445.18400$445.343964
1632735000$445.08$445.16$445.08$445.16300$445.340496
1632735060$445.06$445.08$445.04$445.08700$445.332038
1632735120$445.03$445.03$445.01$445.03400$445.326785
1632735180$445.01$445.01$445.01$445.01100$445.322556
1632735240$445.00$445.00$444.75$444.75640$445.30601
1632735300$444.50$444.61$444.44$444.61700$445.280382
1632735360$444.61$444.67$444.61$444.671,400$445.24936
1632735480$444.91$444.91$444.91$444.91100$445.246557
1632735600$444.81$444.81$444.76$444.761,300$445.223373
1632735660$444.71$444.71$444.71$444.71300$445.218308
1632735720$444.76$444.76$444.76$444.76200$445.215211
1632735900$444.61$444.61$444.59$444.59200$445.208008
1632735960$444.61$444.61$444.61$444.61300$445.198637
1632736140$444.76$444.76$444.76$444.76300$445.193806
1632736200$444.75$444.75$444.75$444.75100$445.192414
1632736320$444.71$444.71$444.71$444.71100$445.189369
1632736620$444.30$444.30$444.30$444.30285$445.170937
1632736680$444.32$444.34$444.32$444.342,500$445.109999
1632736740$444.28$444.28$444.28$444.28100$445.105357
1632736800$444.28$444.28$444.06$444.062,351$445.040821
1632736860$444.21$444.21$444.21$444.21500$445.028953
1632736920$444.02$444.02$444.02$444.02194$445.023892
1632737100$444.14$444.14$444.14$444.141,000$444.998977
1632737160$444.18$444.18$444.18$444.18300$444.99095
1632737220$444.19$444.19$444.19$444.19300$444.983588
1632737340$444.29$444.34$444.29$444.34621$444.972814
1632737400$444.35$444.35$444.35$444.35299$444.967852
1632737460$444.39$444.40$444.39$444.401,440$444.948096
1632737640$444.46$444.46$444.46$444.46100$444.945712
1632737820$444.44$444.44$444.44$444.441,100$444.932382
1632737880$444.37$444.37$444.36$444.361,100$444.918575
1632738000$444.42$444.42$444.33$444.33354$444.913955
1632738060$444.22$444.22$444.09$444.121,786$444.880184
1632738120$444.19$444.19$444.10$444.10900$444.866927
1632738300$444.20$444.27$444.20$444.22630$444.8571
1632738480$444.24$444.24$444.24$444.24100$444.854191
1632738540$444.29$444.29$444.29$444.29100$444.853093
1632738840$444.17$444.17$444.17$444.17100$444.849834
1632739260$444.19$444.19$444.19$444.19200$444.844783
1632739680$444.02$444.02$443.85$443.852,850$444.79116
1632739740$443.80$443.80$443.77$443.771,302$444.762799
1632739800$443.70$443.87$443.70$443.872,200$444.725467
1632739860$443.92$443.92$443.92$443.92100$444.7231
1632739980$443.82$443.82$443.82$443.82100$444.72129
1632740040$443.79$443.82$443.79$443.82700$444.708939
1632740100$443.62$443.72$443.62$443.72774$444.688693
1632740220$443.61$443.61$443.61$443.61200$444.682245
1632740280$443.57$443.68$443.55$443.5819,699$444.430682
1632740340$443.56$443.58$443.56$443.58300$444.423575
1632740400$443.58$443.60$443.55$443.601,890$444.398613
1632740460$443.73$443.73$443.73$443.73140$444.396185
1632740520$443.78$443.78$443.78$443.78410$444.389234
1632740580$443.78$443.78$443.74$443.741,190$444.376514
1632740700$443.60$443.60$443.60$443.60200$444.374615
1632740760$443.63$443.65$443.63$443.635,194$444.329271
1632740820$443.67$443.68$443.50$443.504,650$444.294589
1632740880$443.47$443.47$443.20$443.2315,899$444.143627
1632740940$443.34$443.34$443.27$443.27700$444.13606
1632741000$443.30$443.42$443.30$443.351,765$444.12128
1632741060$443.36$443.41$443.36$443.41200$444.118724
1632741120$443.37$443.41$443.35$443.405,315$444.084963
1632741180$443.40$443.57$443.40$443.575,010$444.058628
1632741240$443.55$443.55$443.52$443.551,200$444.052982
1632741300$443.53$443.53$443.46$443.46398$444.048481
1632741360$443.41$443.41$443.37$443.37841$444.043658
1632741420$443.40$443.63$443.40$443.631,825$444.035192
1632741480$443.70$443.72$443.64$443.641,000$444.032188
1632741540$443.58$443.70$443.58$443.70700$444.030298
1632741600$443.63$443.63$443.56$443.56400$444.028184
1632741660$443.57$443.58$443.55$443.581,814$444.021112
1632741720$443.55$443.60$443.55$443.60500$444.018784
1632741840$443.58$443.58$443.55$443.551,438$444.01424
1632741960$443.53$443.53$443.52$443.52600$444.010828
1632742020$443.49$443.49$443.49$443.49198$444.00969
1632742140$443.50$443.50$443.50$443.50900$444.005438
1632742200$443.55$443.55$443.47$443.47644$444.002909
1632742260$443.46$443.50$443.45$443.49600$444.000015
1632742320$443.55$443.56$443.53$443.56337$443.997741
1632742380$443.58$443.58$443.57$443.57300$443.99667
1632742440$443.58$443.72$443.58$443.673,550$443.98772
1632742500$443.68$443.68$443.62$443.621,220$443.98406
1632742560$443.68$443.68$443.60$443.631,800$443.979508
1632742620$443.60$443.60$443.50$443.501,000$443.976149
1632742680$443.50$443.61$443.50$443.611,350$443.970799
1632742740$443.61$443.61$443.61$443.61250$443.97021
1632742800$443.54$443.59$443.54$443.592,107$443.964305
1632742860$443.60$443.60$443.53$443.551,600$443.959835
1632742920$443.55$443.56$443.55$443.56300$443.958942
1632742980$443.56$443.57$443.54$443.571,814$443.9543
1632743040$443.65$443.67$443.65$443.67591$443.952883
1632743100$443.65$443.70$443.63$443.633,327$443.946432
1632743160$443.66$443.67$443.66$443.67200$443.945758
1632743220$443.61$443.61$443.61$443.61100$443.945383
1632743340$443.68$443.68$443.62$443.66706$443.943558
1632743400$443.62$443.62$443.60$443.601,200$443.941018
1632743520$443.62$443.62$443.60$443.60498$443.939453
1632743580$443.60$443.60$443.57$443.57205$443.938688
1632743640$443.61$443.61$443.61$443.61200$443.938103
1632743700$443.56$443.56$443.45$443.48900$443.935294
1632743760$443.54$443.54$443.54$443.54102$443.934877
1632743820$443.48$443.48$443.46$443.46600$443.933153
1632743880$443.52$443.57$443.52$443.55600$443.931847
1632743940$443.52$443.52$443.52$443.52300$443.930867
1632744000$443.44$446.14$443.16$443.2645,421$443.89451
1632744060$443.32$446.00$443.26$443.276,397$443.888684
1632744120$443.28$443.28$443.16$443.166,148$443.869018
1632744180$443.12$443.13$443.06$443.133,490$443.85588
1632744240$443.13$443.20$443.13$443.154,679$443.842116
1632744300$443.20$443.23$443.20$443.202,040$443.836676
1632744360$443.22$443.28$443.22$443.282,550$443.829768
1632744420$443.26$443.27$443.25$443.271,650$443.825398
1632744480$443.23$443.23$443.11$443.182,550$443.817849
1632744540$443.16$443.17$443.13$443.131,575$443.812811
1632744600$443.17$443.18$442.90$442.9114,714$443.766642
1632744660$442.8799$442.94$442.70$442.7825,968$443.683773
1632744720$442.85$442.93$442.85$442.939,776$443.659184
1632744780$442.95$442.95$442.92$442.945,905$443.644932
1632744840$442.90$442.91$442.86$442.861,740$443.639758
1632744900$442.85$442.85$442.70$442.704,025$443.627004
1632744960$442.66$442.74$442.65$442.732,871$443.617705
1632745020$442.73$442.83$442.71$442.8320,005$443.567701
1632745080$442.8399$442.92$442.8399$442.9012,467$443.542209
1632745140$442.9099$442.94$442.76$442.7612,121$443.518501
1632745200$442.75$442.77$442.70$442.7612,747$443.492373
1632745260$442.87$442.87$442.83$442.833,141$443.486843
1632745320$442.78$442.78$442.60$442.606,631$443.473355
1632745380$442.64$442.65$442.40$442.446,878$443.454583
1632745440$442.48$442.69$442.48$442.6720,102$443.413396
1632745500$442.70$442.70$442.42$442.5417,700$443.376207
1632745560$442.52$442.53$442.37$442.5011,975$443.350576
1632745620$442.50$442.50$442.42$442.5040,201$443.280574
1632745680$442.50$442.50$442.44$442.4539,887$443.219812
1632745740$442.45$442.51$442.42$442.508,789$443.206364
1632745800$442.43$442.9152$442.21$442.3624,087$443.170385
1632745860$442.41$442.56$442.30$442.5613,073$443.15307
1632745920$442.41$442.65$442.41$442.508,581$443.14411
1632745980$442.52$442.55$442.45$442.467,185$443.135475
1632746040$442.52$442.58$442.52$442.583,903$443.131377
1632746100$442.54$442.57$442.35$442.353,125$443.125979
1632746160$442.27$442.45$442.19$442.439,677$443.111691
1632746220$442.41$442.50$442.41$442.502,132$443.109172
1632746280$442.55$442.84$442.55$442.8125,026$443.090314
1632746340$442.81$442.87$442.74$442.7718,219$443.082156
1632746400$442.81$442.87$442.74$442.768,563$443.078402
1632746460$442.78$442.80$442.671$442.807,599$443.074418
1632746520$442.75$442.81$442.69$442.8120,510$443.063824
1632746580$442.81$443.04$442.81$443.0113,870$443.061795
1632746640$443.04$443.06$443.01$443.025,127$443.061483
1632746700$443.03$443.14$443.00$443.145,927$443.061295
1632746760$443.17$443.21$443.16$443.1714,110$443.063777
1632746820$443.18$443.26$443.18$443.2622,171$443.067923
1632746880$443.24$443.26$443.10$443.108,261$443.069491
1632746940$443.11$443.13$443.07$443.092,570$443.069608
1632747000$443.09$443.21$443.07$443.219,794$443.070227
1632747060$443.20$443.25$443.13$443.2549,150$443.078788
1632747120$443.25$443.27$443.15$443.185,250$443.079403
1632747180$443.18$443.20$443.15$443.173,900$443.079871
1632747240$443.14$443.19$443.11$443.148,911$443.080473
1632747300$443.16$443.16$443.06$443.065,631$443.080536
1632747360$443.01$443.09$442.97$443.0114,908$443.079417
1632747420$443.00$443.06$442.889$442.8893,426$443.078868
1632747480$442.86$443.00$442.86$443.003,249$443.078347
1632747540$443.03$443.07$442.96$442.9616,617$443.077674
1632747600$442.96$442.98$442.78$442.782,807$443.076902
1632747660$442.80$442.85$442.75$442.752,820$443.075989
1632747720$442.74$442.74$442.63$442.654,360$443.073856
1632747780$442.67$442.79$442.67$442.722,100$443.072853
1632747840$442.74$442.78$442.74$442.7628,803$443.063471
1632747900$442.76$442.76$442.69$442.705,687$443.061423
1632747960$442.74$442.74$442.6501$442.65011,576$443.060606
1632748020$442.67$442.67$442.50$442.509,541$443.055297
1632748080$442.57$442.68$442.57$442.672,397$443.053867
1632748140$442.65$442.65$442.56$442.608,798$443.049412
1632748200$442.61$442.67$442.56$442.675,868$443.046552
1632748260$442.65$442.75$442.60$442.752,799$443.045478
1632748320$442.77$442.82$442.73$442.7813,821$443.041449
1632748380$442.76$442.78$442.75$442.782,027$443.04079
1632748440$442.78$442.90$442.78$442.902,225$443.040242
1632748500$442.93$442.96$442.90$442.9127,371$443.037372
1632748560$442.93$442.93$442.80$442.823,208$443.03685
1632748620$442.84$442.84$442.71$442.721,200$443.036516
1632748680$442.73$442.73$442.66$442.671,900$443.035774
1632748740$442.68$442.74$442.65$442.745,300$443.033997
1632748800$442.74$442.80$442.72$442.78998,689$443.031782
1632748860$442.76$442.78$442.62$442.624,620$443.030273
1632748920$442.68$442.68$442.61$442.612,424$443.02921
1632748980$442.66$442.75$442.66$442.732,634$443.028335
1632749040$442.74$442.87$442.74$442.856,691$443.027112
1632749100$442.84$442.95$442.84$442.906,714$443.026106
1632749160$442.92$443.03$442.90$442.986,112$443.025872
1632749220$442.97$443.03$442.95$442.9616,880$443.025656
1632749280$442.94$443.00$442.89$442.8920,732$443.024388
1632749340$442.95$442.97$442.76$442.8228,164$443.019808
1632749400$442.81$443.20$442.61$442.91776,448$442.912179
1632749460$442.92$443.195$442.87$443.19302,022$442.956691
1632749520$443.19$443.29$442.94$442.97285,177$442.997961
1632749580$442.97$443.12$442.63$442.84335,445$442.966996
1632749640$442.82$442.84$442.5318$442.64192,416$442.939458
1632749700$442.63$442.70$442.3898$442.63254,516$442.890846
1632749760$442.63$442.85$442.4808$442.71273,857$442.873122
1632749820$442.71$442.72$442.33$442.35250,307$442.840276
1632749880$442.33$442.49$442.25$442.35215,252$442.804819
1632749940$442.36$442.45$442.12$442.39148,170$442.778999
1632750000$442.42$442.47$442.07$442.14238,108$442.740617
1632750060$442.13$442.32$442.01$442.135220,352$442.702814
1632750120$442.13$442.39$441.90$442.25293,034$442.65522
1632750180$442.249$442.59$442.225$442.49260,273$442.644132
1632750240$442.49$442.70$442.49$442.50222,834$442.64166
1632750300$442.49$442.82$442.29$442.6999316,367$442.638919
1632750360$442.68$443.07$442.58$442.94246,959$442.653508
1632750420$442.95$443.14$442.82$442.93195,440$442.665973
1632750480$442.9377$443.1209$442.87$443.0477285,295$442.683968
1632750540$443.045$443.16$442.89$442.913178,776$442.694981
1632750600$442.90$442.935$442.46$442.51272,587$442.695714
1632750660$442.5001$442.85$442.50$442.59134,265$442.696435
1632750720$442.57$442.83$442.53$442.72139,090$442.695206
1632750780$442.72$442.91$442.5901$442.66162,356$442.69722
1632750840$442.66$442.76$442.54$442.645174,922$442.696134
1632750900$442.64$442.82$442.42$442.64146,104$442.694683
1632750960$442.64$442.83$442.54$442.659997,678$442.694138
1632751020$442.66$443.21$442.66$443.19213,656$442.700487
1632751080$443.18$443.20$442.84$442.99149,271$442.707043
1632751140$442.975$443.02$442.87$442.9078,920$442.709767
1632751200$442.89$442.90$442.60$442.8407141,988$442.711185
1632751260$442.82$442.85$442.44$442.64194,904$442.708951
1632751320$442.635$442.90$442.55$442.87132,296$442.710276
1632751380$442.88$442.93$442.72$442.8580,447$442.711464
1632751440$442.845$443.07$442.809$442.84136,709$442.715541
1632751500$442.86$442.96$442.71$442.8387,310$442.716916
1632751560$442.81$443.15$442.79$443.1082,509$442.719938
1632751620$443.11$443.455$443.11$443.21169,907$442.732456
1632751680$443.1909$443.26$443.06$443.23108,687$442.738206
1632751740$443.23$443.35$443.16$443.1892,533$442.743771
1632751800$443.17$443.31$443.13$443.180188,926$442.748989
1632751860$443.18$443.25$442.98$443.175121,351$442.753794
1632751920$443.18$443.3092$443.18$443.2788,380$442.758855
1632751980$443.28$443.45$443.255$443.42132,681$442.768088
1632752040$443.41$443.48$443.26$443.3882,498$442.773659
1632752100$443.37$443.61$443.33$443.335308,011$442.797452
1632752160$443.33$443.54$443.30$443.5398111,826$442.804606
1632752220$443.545$443.58$443.40$443.52101,123$442.812127
1632752280$443.52$443.57$443.42$443.5377,769$442.817943
1632752340$443.53$443.58$443.46$443.5664,191$442.822674
1632752400$443.56$443.72$443.53$443.65168,547$442.836975
1632752460$443.64$443.72$443.58$443.60104,593$442.845747
1632752520$443.61$443.65$443.41$443.52347,459$442.868143
1632752580$443.515$443.68$443.51$443.62115,858$442.876363
1632752640$443.62$443.68$443.53$443.5698,509$442.883212
1632752700$443.57$443.6325$443.42$443.45114,889$442.890152
1632752760$443.44$443.69$443.42$443.6789110,724$442.897074
1632752820$443.68$443.745$443.488$443.50129,379$442.906191
1632752880$443.48$443.6399$443.46$443.6399113,962$442.912736
1632752940$443.62$443.83$443.60$443.82119,034$442.921561
1632753000$443.8292$443.97$443.73$443.95183,580$442.937114
1632753060$443.94$444.04$443.861$443.98191,008$442.954297
1632753120$443.97$444.04$443.88$443.9380,516$442.961512
1632753180$443.94$444.05$443.94$444.01110,588$442.971567
1632753240$444.02$444.03$443.92$443.931445,847$442.975563
1632753300$443.94$444.00$443.78$443.799148,701$442.987582
1632753360$443.795$443.80$443.64$443.6889,267$442.993171
1632753420$443.67$443.81$443.63$443.7891,337$442.999007
1632753480$443.79$443.82$443.70$443.7853,465$443.002445
1632753540$443.7899$443.88$443.73$443.8483,194$443.007941
1632753600$443.83$443.94$443.79$443.91114,889$443.016346
1632753660$443.91$443.96$443.87$443.93574,575$443.021879
1632753720$443.93$443.96$443.88$443.91565,256$443.026674
1632753780$443.92$443.97$443.84$443.8675,075$443.032035
1632753840$443.8699$443.94$443.74$443.8166,150$443.036283
1632753900$443.81$444.03$443.81$443.9993,291$443.043112
1632753960$443.99$444.00$443.72$443.7282,645$443.048349
1632754020$443.73$443.73$443.5899$443.685166,890$443.056337
1632754080$443.69$443.81$443.67$443.7685,770$443.060848
1632754140$443.77$443.86$443.73$443.8352,662$443.063912
1632754200$443.83$443.83$443.645$443.6847,655$443.066293
1632754260$443.68$443.74$443.595$443.735109,893$443.071403
1632754320$443.75$443.84$443.64$443.6768,932$443.074909
1632754380$443.67$443.73$443.49$443.5295,954$443.078724
1632754440$443.53$443.6099$443.37$443.43158,936$443.083337
1632754500$443.40$443.44$443.27$443.29132,974$443.085938
1632754560$443.30$443.43$443.21$443.22126,650$443.088463
1632754620$443.22$443.37$443.16$443.36107,600$443.089622
1632754680$443.355$443.41$443.24$443.2589,952$443.09115
1632754740$443.25$443.29$443.18$443.1886,457$443.091975
1632754800$443.17$443.38$443.17$443.25147,617$443.09398
1632754860$443.25$443.40$443.18$443.27108,096$443.095695
1632754920$443.26$443.44$443.22$443.4257,919$443.096664
1632754980$443.4104$443.48$443.40$443.4444,948$443.097753
1632755040$443.42$443.83$443.41$443.82151,213$443.103752
1632755100$443.81$443.81$443.66$443.68106,710$443.108506
1632755160$443.69$443.731$443.5599$443.6560,682$443.110605
1632755220$443.65$443.68$443.56$443.6735,297$443.111833
1632755280$443.67$443.67$443.37$443.4769,720$443.113728
1632755340$443.47$443.52$443.26$443.2778,224$443.115172
1632755400$443.26$443.32$443.14$443.2582,036$443.115681
1632755460$443.24$443.52$443.24$443.4901116,531$443.117702
1632755520$443.49$443.50$443.21$443.2971,787$443.118718
1632755580$443.29$443.46$443.22$443.4345,961$443.119317
1632755640$443.44$443.53$443.38$443.40559,925$443.120619
1632755700$443.40$443.49$443.36$443.4233,989$443.121298
1632755760$443.44$443.57$443.43$443.4750,527$443.12258
1632755820$443.46$443.5683$443.4225$443.4733,658$443.123449
1632755880$443.47$443.5015$443.35$443.3756,432$443.124558
1632755940$443.37$443.37$443.27$443.32544,080$443.125117
1632756000$443.32$443.355$443.16$443.3365,608$443.12557
1632756060$443.30$443.3814$443.22$443.2865,400$443.12634
1632756120$443.28$443.309$443.18$443.2050,672$443.126771
1632756180$443.19$443.31$443.175$443.2682,130$443.127374
1632756240$443.25$443.27$443.18$443.2483,827$443.127829
1632756300$443.22$443.2381$443.09$443.1096,360$443.127935
1632756360$443.11$443.17$443.01$443.0387,569$443.127747
1632756420$443.03$443.03$442.89$442.90232,101$443.124964
1632756480$442.91$443.12$442.91$443.1046122,266$443.124303
1632756540$443.10$443.10$442.95$443.0693,636$443.123713
1632756600$443.065$443.12$442.97$443.0078,607$443.123317
1632756660$443.01$443.19$442.96$443.06574,575$443.123246
1632756720$443.07$443.17$442.935$443.16113,341$443.122764
1632756780$443.16$443.17$443.079$443.090169,803$443.122784
1632756840$443.09$443.11$443.00$443.0460,348$443.122521
1632756900$443.05$443.24$443.05$443.0688,570$443.12265
1632756960$443.06$443.065$442.98$443.01583,607$443.122197
1632757020$443.02$443.105$442.895$442.9401111,482$443.121154
1632757080$442.95$443.02$442.89$442.94566,406$443.120545
1632757140$442.93$443.05$442.87$442.9965,008$443.119943
1632757200$442.98$442.99$442.90$442.9353,734$443.119354
1632757260$442.94$442.965$442.77$442.7894,078$443.117945
1632757320$442.76$442.88$442.67$442.75136,371$443.115381
1632757380$442.75$442.75$442.53$442.661290,858$443.112867
1632757440$442.665$442.78$442.61$442.7387,659$443.110947
1632757500$442.72$442.72$442.43$442.44138,662$443.106658
1632757560$442.43$442.45$442.31$442.40149,159$443.100644
1632757620$442.40$442.67$442.40$442.6453142,715$443.096063
1632757680$442.66$442.71$442.60$442.62118,232$443.09332
1632757740$442.61$442.68$442.553$442.6756,544$443.091835
1632757800$442.68$442.689$442.55$442.5663,500$443.090178
1632757860$442.57$442.67$442.57$442.6369,225$443.08842
1632757920$442.6306$442.69$442.52$442.669950,294$443.08717
1632757980$442.665$442.74$442.55$442.5656,924$443.085848
1632758040$442.53$442.60$442.52$442.531343,024$443.084613
1632758100$442.53$442.62$442.485$442.6169,663$443.082597
1632758160$442.59$442.64$442.52$442.59248,715$443.075958
1632758220$442.59$442.6899$442.55$442.6654,517$443.074619
1632758280$442.655$442.675$442.60$442.6227,309$443.073966
1632758340$442.6201$442.79$442.595$442.7443,411$443.073083
1632758400$442.74$442.76$442.41$442.4201152,613$443.069248
1632758460$442.42$442.59$442.41$442.54596,563$443.066387
1632758520$442.55$442.82$442.55$442.7475,529$443.064923
1632758580$442.74$442.79$442.65$442.6746,050$443.064091
1632758640$442.66$442.69$442.605$442.6932,853$443.063387
1632758700$442.68$442.83$442.68$442.7794,282$443.061984
1632758760$442.76$442.92$442.74$442.8984,687$443.061008
1632758820$442.8901$442.8911$442.80$442.8293,859$443.059944
1632758880$442.81$442.905$442.80$442.8859,853$443.059348
1632758940$442.87$442.88$442.80$442.8428,230$443.059031
1632759000$442.83$443.00$442.83$442.8769,860$443.058558
1632759060$442.87$442.95$442.85$442.9157,016$443.058095
1632759120$442.905$442.93$442.84$442.8730,217$443.057853
1632759180$442.87$442.96$442.845$442.8849,173$443.057452
1632759240$442.88$442.97$442.85$442.9645,385$443.05715
1632759300$442.96$443.01$442.89$442.9776,389$443.056808
1632759360$442.96$442.9701$442.92$442.9727,571$443.056651
1632759420$442.98$443.151$442.98$443.1381,824$443.056684
1632759480$443.13$443.31$443.10$443.27223,148$443.058456
1632759540$443.28$443.299$443.13$443.19566,508$443.058934
1632759600$443.185$443.205$443.12$443.1646,274$443.059163
1632759660$443.165$443.24$443.16$443.1649,915$443.059522
1632759720$443.17$443.18$443.11$443.1443,479$443.059693
1632759780$443.14$443.16$443.08$443.1044,514$443.059828
1632759840$443.1093$443.1999$443.1093$443.1835,576$443.059992
1632759900$443.18$443.21$443.15$443.1755,274$443.060319
1632759960$443.15$443.16$443.05$443.0637,757$443.060364
1632760020$443.0501$443.12$443.0501$443.1229,901$443.060412
1632760080$443.115$443.1371$443.10$443.110126,172$443.060482
1632760140$443.11$443.17$443.07$443.0754,604$443.060628
1632760200$443.07$443.07$442.95$443.0297,422$443.060346
1632760260$443.01$443.07$442.87$442.8882,975$443.060033
1632760320$442.88$442.93$442.81$442.82114,804$443.059032
1632760380$442.82$442.96$442.82$442.889969,245$443.058493
1632760440$442.90$442.92$442.7946$442.794644,861$443.058051
1632760500$442.79$442.79$442.63$442.7361,430$443.057002
1632760560$442.7301$442.80$442.6401$442.6665,077$443.055944
1632760620$442.67$442.76$442.66$442.7062,993$443.054912
1632760680$442.71$442.72$442.65$442.6621,599$443.054541
1632760740$442.655$442.75$442.62$442.7456,313$443.053574
1632760800$442.73$442.73$442.62$442.6448,275$443.05269
1632760860$442.63$442.7485$442.6296$442.7133,520$443.052148
1632760920$442.7113$442.74$442.61$442.739935,577$443.051544
1632760980$442.7394$442.84$442.73$442.8252,022$443.050886
1632761040$442.8109$442.83$442.74$442.8043,270$443.050349
1632761100$442.80$442.80$442.62$442.686251,605$443.04943
1632761160$442.68$442.69$442.50$442.50101,268$443.047242
1632761220$442.51$442.57$442.24$442.2899148,604$443.042899
1632761280$442.29$442.33$442.22$442.24114,232$443.038895
1632761340$442.24$442.3899$442.23$442.237283,176$443.036213
1632761400$442.24$442.24$442.07$442.229206,925$443.028052
1632761460$442.22$442.30$442.1799$442.2555,964$443.026086
1632761520$442.25$442.335$442.23$442.2768,893$443.023846
1632761580$442.28$442.395$442.26$442.3487,276$443.021187
1632761640$442.35$442.35$442.25$442.2649,860$443.019603
1632761700$442.26$442.36$442.23$442.3252,165$443.017973
1632761760$442.34$442.42$442.32$442.3445,697$443.016667
1632761820$442.3383$442.34$442.20$442.21583,760$443.013947
1632761880$442.215$442.29$442.16$442.1868,440$443.011578
1632761940$442.17$442.34$442.17$442.3270,329$443.009279
1632762000$442.31$442.31$442.14$442.18109,795$443.005396
1632762060$442.17$442.42$442.16$442.40130,602$443.001561
1632762120$442.39$442.50$442.33$442.47146,230$442.998009
1632762180$442.47$442.64$442.44$442.595119,469$442.99563
1632762240$442.59$442.60$442.51$442.5374,739$442.994214
1632762300$442.52$442.79$442.52$442.7772,470$442.993288
1632762360$442.76$442.78$442.665$442.7092,941$442.992187
1632762420$442.70$442.74$442.64$442.7144,778$442.991612
1632762480$442.70$442.785$442.66$442.7833,280$442.99126
1632762540$442.78$442.80$442.73$442.75101,230$442.990246
1632762600$442.76$442.82$442.66$442.6969,404$442.989577
1632762660$442.69$442.75$442.53$442.5648,026$442.98889
1632762720$442.5698$442.65$442.5698$442.6154,751$442.988039
1632762780$442.60$442.685$442.58$442.68542,913$442.987389
1632762840$442.68$442.735$442.66$442.7128,690$442.987043
1632762900$442.70$442.92$442.6901$442.92193,301$442.985913
1632762960$442.92$443.0101$442.91$443.01112,750$442.985884
1632763020$443.00$443.08$442.99$443.0838,299$442.985952
1632763080$443.07$443.0702$443.00$443.0149,621$442.98606
1632763140$443.035$443.15$443.01$443.1256,633$442.986334
1632763200$443.115$443.12$443.00$443.1097,231$442.986567
1632763260$443.10$443.17$443.08$443.1657,725$442.986896
1632763320$443.17$443.17$443.02$443.0251,148$442.987093
1632763380$443.02$443.10$443.02$443.0339,377$442.987197
1632763440$443.04$443.11$443.04$443.1019,019$442.987263
1632763500$443.10$443.11$443.02$443.0426,476$442.987335
1632763560$443.04$443.1172$443.02$443.0732,460$442.987452
1632763620$443.06$443.075$442.98$442.9832,955$442.987511
1632763680$442.98$443.08$442.975$443.0228,385$442.987545
1632763740$443.01$443.10$442.98$443.0939,371$442.987632
1632763800$443.09$443.09$443.00$443.0131,096$442.987699
1632763860$443.00$443.02$442.98$443.0260,739$442.987745
1632763920$443.02$443.11$443.02$443.0639,634$442.98787
1632763980$443.065$443.066$442.901$442.921741,333$442.987829
1632764040$442.92$442.94$442.89$442.94116,507$442.987429
1632764100$442.94$442.95$442.76$442.8789,735$442.986923
1632764160$442.85$443.089$442.85$443.0265,989$442.986894
1632764220$443.00$443.02$442.85$442.859630,670$442.98686
1632764280$442.87$442.87$442.76$442.8294,251$442.986184
1632764340$442.83$442.985$442.83$442.9354,490$442.986096
1632764400$442.926$442.98$442.8729$442.9227,753$442.986019
1632764460$442.92$443.04$442.91$442.9660,946$442.985981
1632764520$442.9579$442.97$442.895$442.9119,664$442.985949
1632764580$442.91$442.95$442.88$442.907634,056$442.985857
1632764640$442.90$442.91$442.81$442.8368,633$442.98551
1632764700$442.82$442.86$442.78$442.8324,255$442.985356
1632764760$442.85$443.02$442.85$442.98550,600$442.985324
1632764820$442.98$443.005$442.95$442.9828,358$442.985318
1632764880$442.985$443.07$442.97$443.060140,344$442.985371
1632764940$443.07$443.16$443.07$443.1441,669$442.985587
1632765000$443.1421$443.1421$443.02$443.0348,587$442.985753
1632765060$443.05$443.12$443.04$443.06530,109$442.985854
1632765120$443.07$443.20$443.07$443.186136,997$442.986063
1632765180$443.19$443.275$443.18$443.2765,837$442.986659
1632765240$443.26$443.26$443.21$443.2334,327$442.986988
1632765300$443.235$443.279$443.22$443.27540,635$442.987398
1632765360$443.275$443.3199$443.27$443.2889,872$442.988456
1632765420$443.2711$443.30$443.23$443.3041,410$442.988891
1632765480$443.31$443.43$443.30$443.37124,743$442.990669
1632765540$443.3601$443.41$443.32$443.4051,250$442.991368
1632765600$443.40$443.56$443.40$443.5558117,890$442.993545
1632765660$443.56$443.57$443.47$443.52597,997$442.995447
1632765720$443.53$443.56$443.48$443.524179,013$442.997017
1632765780$443.53$443.54$443.39$443.4362,706$442.998053
1632765840$443.43$443.44$443.38$443.3936,345$442.998593
1632765900$443.40$443.505$443.39$443.4862,562$442.999638
1632765960$443.49$443.53$443.48$443.4945,038$443.000471
1632766020$443.4899$443.52$443.45$443.4736,938$443.001129
1632766080$443.46$443.51$443.43$443.4630,091$443.00166
1632766140$443.464$443.54$443.46$443.49527,624$443.002174
1632766200$443.50$443.53$443.39$443.4143,454$443.002926
1632766260$443.40$443.44$443.28$443.3165,994$443.003746
1632766320$443.3101$443.365$443.27$443.36551,290$443.00433
1632766380$443.37$443.42$443.35$443.3939,977$443.00488
1632766440$443.38$443.50$443.34$443.4943,209$443.005517
1632766500$443.4992$443.57$443.48$443.50554,881$443.006564
1632766560$443.51$443.565$443.48$443.5335,895$443.007239
1632766620$443.53$443.65$443.51$443.6576,515$443.008852
1632766680$443.65$443.69$443.63$443.6972,813$443.010573
1632766740$443.69$443.705$443.65$443.70550,458$443.011794
1632766800$443.71$443.72$443.59$443.6343,707$443.012804
1632766860$443.635$443.68$443.47$443.52140,645$443.01563
1632766920$443.53$443.55$443.45$443.5241,456$443.016332
1632766980$443.5104$443.57$443.5104$443.54536,181$443.017017
1632767040$443.545$443.55$443.45$443.4541,462$443.017716
1632767100$443.46$443.54$443.41$443.5054,517$443.018581
1632767160$443.51$443.52$443.42$443.4430,195$443.019068
1632767220$443.44$443.48$443.40$443.4848,877$443.019783
1632767280$443.49$443.5102$443.45$443.5120,884$443.02013
1632767340$443.51$443.6599$443.505$443.659937,833$443.02089
1632767400$443.655$443.69$443.605$443.6253,707$443.022105
1632767460$443.62$443.66$443.56$443.6162,568$443.023377
1632767520$443.615$443.6283$443.40$443.4080,214$443.024843
1632767580$443.41$443.4711$443.39$443.400143,859$443.025462
1632767640$443.4003$443.51$443.37$443.4641,781$443.026057
1632767700$443.4501$443.46$443.29$443.3049,791$443.026665
1632767760$443.31$443.3614$443.21$443.26125,498$443.027811
1632767820$443.2601$443.29$443.21$443.2764,165$443.028308
1632767880$443.27$443.335$443.25$443.3031,081$443.028585
1632767940$443.29$443.32$443.26$443.2934,905$443.028905
1632768000$443.29$443.39$443.29$443.3736,257$443.0293
1632768060$443.37$443.48$443.34$443.389939,657$443.029793
1632768120$443.37$443.49$443.32$443.489539,556$443.030304
1632768180$443.48$443.495$443.395$443.4850,200$443.031048
1632768240$443.47$443.5085$443.46$443.4842,811$443.03171
1632768300$443.49$443.605$443.47$443.4941,346$443.032408
1632768360$443.48$443.49$443.27$443.3787,732$443.0334
1632768420$443.3999$443.3999$443.30$443.3434,782$443.033769
1632768480$443.33$443.4088$443.33$443.37623,315$443.034038
1632768540$443.38$443.40$443.27$443.2843,149$443.034488
1632768600$443.28$443.325$443.23$443.2756,077$443.034954
1632768660$443.30$443.35$443.28$443.331139,527$443.035346
1632768720$443.335$443.36$443.26$443.3237,668$443.035689
1632768780$443.33$443.33$443.23$443.2929,057$443.035933
1632768840$443.29$443.30$443.255$443.3032,022$443.036193
1632768900$443.29$443.34$443.215$443.34110,021$443.037
1632768960$443.3374$443.465$443.32$443.4658,717$443.037684
1632769020$443.4501$443.454$443.341$443.37564,067$443.038449
1632769080$443.375$443.38$443.20$443.2166,035$443.038995
1632769140$443.20$443.25$443.13$443.22126,214$443.039592
1632769200$443.21$443.2599$443.08$443.17123,716$443.040089
1632769260$443.17$443.295$443.15$443.248778,989$443.040555
1632769320$443.25$443.33$443.1684$443.3369,770$443.040994
1632769380$443.33$443.37$443.135$443.1560,054$443.041411
1632769440$443.15$443.15$443.06$443.0971,186$443.041563
1632769500$443.095$443.16$443.045$443.1399137,100$443.041821
1632769560$443.13$443.18$443.05$443.1682,045$443.042039
1632769620$443.16$443.27$443.13$443.2297,531$443.042576
1632769680$443.215$443.26$443.125$443.26119,877$443.043184
1632769740$443.26$443.34$443.21$443.34103,870$443.044003
1632769800$443.34$443.57$443.30$443.57167,508$443.046229
1632769860$443.55$443.55$443.49$443.50117,789$443.048027
1632769920$443.51$443.62$443.495$443.6145,995$443.048754
1632769980$443.61$443.65$443.525$443.56123,879$443.050896
1632770040$443.56$443.68$443.54$443.6685,622$443.05248
1632770100$443.66$443.665$443.59$443.6444,800$443.0533
1632770160$443.65$443.67$443.45$443.51102,072$443.054815
1632770220$443.51$443.60$443.49$443.5987,050$443.056181
1632770280$443.585$443.65$443.5628$443.6335116,729$443.058219
1632770340$443.6367$443.65$443.565$443.5993,437$443.059861
1632770400$443.60$443.61$443.51$443.59560,296$443.060803
1632770460$443.60$443.68$443.59$443.66117,233$443.062986
1632770520$443.66$443.66$443.53$443.5399,644$443.064629
1632770580$443.55$443.59$443.509$443.5186,955$443.065939
1632770640$443.515$443.52$443.37$443.38159,909$443.067791
1632770700$443.38$443.39$443.30$443.365135,493$443.068985
1632770760$443.38$443.38$443.265$443.3453,789$443.069399
1632770820$443.35$443.39$443.30$443.3758,874$443.069909
1632770880$443.365$443.365$443.24$443.2763,971$443.070333
1632770940$443.265$443.29$443.20$443.2566,856$443.070668
1632771000$443.26$443.29$443.14$443.27113,846$443.071164
1632771060$443.27$443.475$443.27$443.4689102,258$443.072164
1632771120$443.47$443.47$443.37$443.4168,714$443.072863
1632771180$443.41$443.41$443.19$443.19127,873$443.073608
1632771240$443.1992$443.26$443.155$443.185199,337$443.074333
1632771300$443.175$443.27$443.12$443.245110,525$443.074681
1632771360$443.245$443.39$443.215$443.338789,119$443.075338
1632771420$443.35$443.38$443.14$443.2186,355$443.07577
1632771480$443.21$443.25$443.115$443.1474,514$443.075971
1632771540$443.125$443.25$443.115$443.2462,444$443.076185
1632771600$443.24$443.36$443.23$443.36158,286$443.077216
1632771660$443.35$443.38$443.2918$443.3792,092$443.077944
1632771720$443.35$443.36$443.13$443.15121,358$443.078575
1632771780$443.16$443.315$443.06$443.29139,302$443.078905
1632771840$443.28$443.35$443.22$443.32135,165$443.07979
1632771900$443.31$443.33$443.165$443.16573,491$443.080094
1632771960$443.17$443.17$443.0201$443.05190,809$443.08007
1632772020$443.04$443.14$442.99$443.01321,484$443.079687
1632772080$443.01$443.07$442.94$442.96247,526$443.079111
1632772140$442.96$443.00$442.86$442.90382,064$443.077251
1632772200$442.91$442.959$442.62$442.63560,833$443.072838
1632772260$442.625$442.76$442.57$442.72379,926$443.068143
1632772320$442.715$442.74$442.60$442.685301,779$443.064928
1632772380$442.68$442.69$442.48$442.51418,951$443.059849
1632772440$442.51$442.53$442.42$442.475552,540$443.05146
1632772500$442.48$442.51$442.32$442.33641,114$443.040995
1632772560$442.325$442.58$442.32$442.58493,003$443.033403
1632772620$442.575$442.71$442.57$442.6201440,951$443.029144
1632772680$442.64$442.67$442.53$442.58717,107$443.021453
1632772740$442.59$442.73$442.53$442.671,868,316$443.0042
1632772800$442.68$442.69$442.64$442.691,168,568$442.995672
1632772860$442.52$442.64$442.39$442.40103,715$442.994597
1632772920$442.39$442.64$442.23$442.29107,779$442.99365
1632772980$442.27$442.64$442.27$442.3765,973$442.992913
1632773040$442.36$443.08$442.25$442.3935,923$442.992458
1632773100$442.39$443.8654$442.29$442.36287,423$442.996103
1632773160$442.34$442.6325$442.27$442.281,787,128$442.983943
1632773220$442.29$442.36$442.265$442.3644,680$442.983377
1632773280$442.34$442.45$442.31$442.454,080$442.98333
1632773340$442.46$442.52$442.45$442.5120,920$442.983136
1632773400$442.50$442.6432$442.32$442.492,066,576$442.970529
1632773460$442.49$442.6487$442.45$442.59294,846$442.968814
1632773520$442.58$442.59$442.48$442.5634,682$442.968554
1632773580$442.55$442.64$442.55$442.6068,273$442.96813
1632773640$442.61$442.62$442.56$442.6014,771$442.968033
1632773700$442.58$442.58$442.47$442.4714,170$442.967923
1632773760$443.8654$443.8654$442.41$442.43225,736$442.970773
1632773820$442.425$442.45$442.425$442.452,400$442.994353
1632773880$442.45$442.45$442.44$442.451,934$442.994334
1632773940$442.44$442.44$442.34$442.349,156$442.994229
1632774000$442.33$442.36$442.33$442.353,581$442.994185
1632774060$442.35$442.40$442.35$442.3924,639$442.993918
1632774120$442.36$442.38$442.34$442.3634,227$442.993542
1632774180$442.36$442.37$442.33$442.379,852$442.993432
1632774240$442.34$442.35$442.32$442.321,000$442.993416
1632774300$442.34$442.6325$442.31$442.31600,600$442.989762
1632774360$442.33$442.34$442.33$442.34843$442.989751
1632774420$442.64$442.64$442.34$442.3525,030$442.989544
1632774480$442.36$442.36$442.36$442.36500$442.989537
1632774540$442.41$442.42$442.40$442.416,275$442.98947
1632774600$442.40$442.40$442.36$442.3710,622$442.989156
1632774660$442.38$442.44$442.38$442.414,036$442.989113
1632774720$442.44$442.64$442.43$442.47173,808$442.994355
1632774780$442.46$442.46$442.44$442.44400$442.99435
1632774840$442.44$442.44$442.44$442.44600$442.994342
1632774960$442.44$442.44$442.44$442.44600$442.994335
1632775020$442.45$442.46$442.45$442.46800$442.994326
1632775080$442.44$442.64$442.42$442.4298,931$442.993697
1632775140$442.64$442.64$442.64$442.6472,588$442.993265
1632775200$442.40$442.40$442.36$442.36200$442.993259
1632775260$442.36$442.36$442.36$442.36100$442.993253