SPY Historical Intraday Prices

One-Minute OHLCV Data From October 23, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1603440720$345.88$345.88$345.88$345.88500$345.830781
1603440840$345.85$345.85$345.85$345.85100$345.83736
1603441320$345.86$345.86$345.83$345.832,668$345.836978
1603441380$345.69$345.69$345.69$345.69100$345.833013
1603441440$345.68$345.68$345.68$345.68100$345.828926
1603441500$345.75$345.75$345.75$345.75200$345.824894
1603441620$345.69$345.69$345.69$345.69620$345.805864
1603441740$345.61$345.61$345.57$345.57260$345.794377
1603442100$345.52$345.52$345.52$345.52100$345.781806
1603442280$345.50$345.50$345.50$345.50204$345.766321
1603442700$345.53$345.53$345.53$345.53100$345.759589
1603442880$345.48$345.48$345.48$345.48100$345.754713
1603443240$345.32$345.40$345.31$345.401,100$345.682968
1603443540$345.25$345.25$345.22$345.22750$345.638313
1603443600$345.26$345.26$345.26$345.26100$345.625124
1603443840$345.15$345.15$345.15$345.152,500$345.511304
1603444080$345.18$345.18$345.18$345.18500$345.496172
1603444260$345.30$345.30$345.30$345.30200$345.492652
1603444500$345.49$345.58$345.48$345.581,700$345.492802
1603444560$345.61$345.62$345.61$345.62500$345.497825
1603444800$345.83$345.83$345.83$345.83400$345.507396
1603445100$345.81$345.81$345.81$345.81100$345.509668
1603445160$345.79$345.79$345.79$345.792,200$345.548444
1603445340$345.81$345.81$345.79$345.79701$345.559237
1603445460$345.90$345.90$345.90$345.904,989$345.638082
1603445520$345.90$345.90$345.90$345.90100$345.639263
1603445580$345.85$345.85$345.85$345.85600$345.644814
1603445640$345.92$345.92$345.92$345.92100$345.646239
1603445820$345.81$345.81$345.81$345.81500$345.649739
1603446000$345.81$345.81$345.81$345.81600$345.653768
1603446120$345.64$345.64$345.63$345.64540$345.653322
1603446180$345.55$345.55$345.55$345.55200$345.652076
1603446540$345.52$345.52$345.52$345.52100$345.651541
1603446660$345.56$345.56$345.56$345.561,300$345.646953
1603446780$345.63$345.63$345.63$345.63500$345.646615
1603446900$345.60$345.60$345.60$345.60295$345.645961
1603446960$345.53$345.53$345.53$345.53500$345.643877
1603447140$345.43$345.43$345.43$345.43700$345.638577
1603447440$345.48$345.48$345.43$345.43600$345.634443
1603447500$345.41$345.45$345.40$345.45500$345.630702
1603447620$345.41$345.41$345.41$345.41100$345.629289
1603447680$345.30$345.30$345.24$345.243,000$345.598338
1603447740$345.46$345.46$345.46$345.46500$345.596117
1603447860$345.56$345.57$345.56$345.57500$345.595693
1603448040$345.58$345.58$345.58$345.581,100$345.595201
1603448460$345.56$345.60$345.56$345.602,300$345.595052
1603448520$345.60$345.60$345.60$345.60400$345.59511
1603448580$345.51$345.51$345.50$345.50800$345.593273
1603448640$345.41$345.41$345.41$345.411,100$345.588208
1603448760$345.40$345.40$345.40$345.40300$345.586794
1603448940$345.35$345.35$345.34$345.3410,500$345.537556
1603449060$345.44$345.44$345.44$345.44100$345.537363
1603449180$345.51$345.51$345.51$345.51200$345.537256
1603449240$345.58$345.58$345.58$345.58150$345.537381
1603449480$345.73$345.74$345.73$345.744,100$345.552651
1603449540$345.77$345.80$345.77$345.773,100$345.564331
1603449600$345.82$345.82$345.82$345.82200$345.565205
1603449720$345.85$345.89$345.85$345.891,300$345.572589
1603449780$345.92$345.99$345.92$345.991,000$345.580516
1603449840$345.99$345.99$345.99$345.99500$345.583838
1603449900$346.00$346.00$346.00$346.00400$345.587677
1603449960$345.94$345.94$345.94$345.94100$345.588287
1603450080$345.89$345.89$345.89$345.89150$345.589012
1603450200$345.90$345.90$345.84$345.841,100$345.594065
1603450260$345.79$345.83$345.79$345.83500$345.595858
1603450500$345.87$345.87$345.87$345.87100$345.596567
1603450560$345.78$345.78$345.78$345.78500$345.597982
1603450740$345.74$345.74$345.74$345.74250$345.598633
1603450800$345.72$345.72$345.70$345.701,792$345.601777
1603450860$345.61$345.61$345.59$345.60792$345.601747
1603450920$345.51$345.52$345.48$345.483,680$345.596335
1603450980$345.48$345.49$345.48$345.49500$345.595448
1603451100$345.58$345.63$345.58$345.632,200$345.595247
1603451160$345.67$345.76$345.67$345.763,835$345.601248
1603451220$345.76$345.76$345.76$345.76163$345.601833
1603451280$345.80$345.80$345.80$345.80400$345.602941
1603451340$345.78$345.79$345.78$345.79500$345.604098
1603451460$345.67$345.67$345.67$345.67200$345.604376
1603451580$345.72$345.76$345.72$345.76200$345.6048
1603451640$345.78$345.78$345.78$345.78240$345.605321
1603451700$345.78$345.78$345.78$345.78300$345.606075
1603451820$345.73$345.80$345.64$345.6418,197$345.633855
1603451940$345.64$345.64$345.60$345.6413,530$345.632737
1603452000$345.63$345.63$345.63$345.63600$345.632723
1603452060$345.59$345.59$345.50$345.505,100$345.629949
1603452180$345.56$345.56$345.56$345.56140$345.629867
1603452420$345.64$345.71$345.56$345.567,331$345.632637
1603452480$345.56$345.56$345.56$345.56900$345.632123
1603452660$345.64$345.66$345.63$345.662,000$345.632254
1603452720$345.71$345.71$345.71$345.71144$345.632382
1603452780$345.79$345.81$345.79$345.81420$345.633048
1603452900$345.70$345.83$345.70$345.831,400$345.634892
1603452960$345.83$345.83$345.82$345.82400$345.635709
1603453020$345.82$345.95$345.82$345.922,563$345.641226
1603453080$345.93$345.95$345.80$345.804,402$345.650085
1603453260$345.95$345.95$345.95$345.95100$345.650659
1603453320$345.98$346.10$345.98$346.0616,943$345.693704
1603453380$346.04$346.07$346.04$346.071,110$345.69638
1603453440$346.12$346.12$346.08$346.081,197$345.699697
1603453500$346.08$346.10$346.05$346.101,054$345.702119
1603453560$346.02$346.08$346.02$346.08637$345.703614
1603453620$346.09$346.09$346.07$346.072,600$345.709819
1603453680$346.01$346.02$345.92$345.962,500$345.713702
1603453740$345.90$345.90$345.79$345.88800$345.714395
1603453800$345.81$345.86$345.77$345.863,800$345.716669
1603453860$345.85$345.86$345.85$345.86200$345.716856
1603453980$345.89$345.89$345.89$345.89100$345.717032
1603454040$345.87$345.87$345.87$345.871,950$345.718875
1603454100$345.93$345.93$345.93$345.93100$345.718997
1603454280$345.90$345.91$345.90$345.911,000$345.720197
1603454340$345.88$345.88$345.88$345.882,000$345.722
1603454400$345.54$346.09$345.4401$346.0812,909$345.725243
1603454460$344.10$345.85$344.10$345.835,336$345.723196
1603454520$345.78$345.7801$345.77$345.77900$345.723347
1603454580$345.72$345.72$345.72$345.72400$345.723349
1603454640$345.82$345.8499$345.087$345.087550$345.72273
1603454700$345.80$345.80$345.74$345.799911,570$345.725802
1603454820$345.78$345.79$345.78$345.79400$345.725931
1603454880$345.81$345.81$345.81$345.81100$345.725975
1603455000$345.87$345.87$345.77$345.777,153$345.728469
1603455120$345.90$345.92$345.90$345.92200$345.728842
1603455180$345.89$345.89$345.89$345.89250$345.729074
1603455240$345.92$345.94$345.91$345.941,379$345.730266
1603455360$345.99$346.05$345.96$346.051,945$345.732798
1603455420$346.06$346.11$346.06$346.112,000$345.736209
1603455480$346.11$346.12$346.09$346.129,800$345.752181
1603455600$346.094$346.094$346.07$346.07300$345.75266
1603455660$346.06$346.06$345.9999$346.002,385$345.755619
1603455780$345.93$345.93$345.90$345.901,000$345.756451
1603455840$345.91$345.93$345.88$345.889,500$345.761837
1603455900$345.91$345.91$345.90$345.912,061$345.76311
1603455960$345.93$346.02$345.93$346.013,285$345.765808
1603456020$346.00$346.00$345.96$345.992,500$345.768089
1603456080$346.03$346.04$346.02$346.04900$345.769062
1603456140$345.98$346.00$345.96$345.992,200$345.770957
1603456200$345.97$346.00$345.97$345.981,300$345.77201
1603456260$346.02$346.02$346.00$346.001,525$345.773484
1603456320$346.05$346.15$346.05$346.1510,979$345.788205
1603456380$346.17$346.18$346.14$346.1513,787$345.80636
1603456440$346.18$346.18$346.08$346.081,300$345.807942
1603456500$346.07$346.09$346.03$346.097,100$345.814485
1603456560$346.02$346.02$346.02$346.02400$345.814834
1603456620$346.03$346.03$346.02$346.031,300$345.815911
1603456680$346.05$346.0501$346.04$346.05011,629$345.817195
1603456740$346.01$346.05$346.01$346.031,999$345.818657
1603456800$346.00$346.03$346.00$346.032,100$345.820107
1603456860$346.07$346.07$346.07$346.07200$345.820327
1603456980$346.08$346.12$346.08$346.111,288$345.821567
1603457040$346.08$346.08$346.08$346.081,500$345.822831
1603457100$346.03$346.03$346.00$346.004,500$345.825846
1603457160$346.02$346.02$346.01$346.01200$345.826064
1603457220$346.00$346.01$346.00$346.012,237$345.827289
1603457280$346.03$346.03$346.03$346.03113$345.827493
1603457340$346.00$346.01$345.95$345.953,822$345.829234
1603457400$345.95$345.99$345.95$345.961,689$345.830057
1603457460$345.93$345.94$345.93$345.941,500$345.830621
1603457520$345.91$345.91$345.90$345.902,400$345.831246
1603457580$345.95$346.08$345.95$346.081,274$345.832163
1603457640$346.09$346.11$346.09$346.11695$345.832859
1603457700$346.09$346.09$346.09$346.09430$345.833393
1603457760$346.09$346.09$346.07$346.081,490$345.834568
1603457820$346.08$346.13$346.08$346.1315,355$345.847033
1603457880$346.12$346.12$346.05$346.073,173$345.849247
1603457940$346.06$346.06$346.00$346.013,777$345.85115
1603458000$346.00$346.03$345.93$345.965,183$345.853049
1603458060$346.0005$346.06$345.99$346.065,175$345.855677
1603458120$346.05$346.05$345.91$345.913,200$345.856942
1603458180$345.91$345.99$345.91$345.9913,500$345.860821
1603458240$346.01$346.09$345.99$346.052,640$345.862142
1603458300$345.94$345.96$345.88$345.9121,209$345.865699
1603458360$345.91$345.97$345.84$345.849,075$345.866692
1603458420$345.84$345.87$345.79$345.876,053$345.86608
1603458480$345.88$345.94$345.85$345.9214,499$345.866592
1603458540$345.93$345.93$345.85$345.866,299$345.866656
1603458600$345.86$345.89$345.86$345.881,936$345.86665
1603458660$345.88$345.94$345.88$345.927,629$345.867695
1603458720$345.92$345.96$345.88$345.897,277$345.868709
1603458780$345.90$345.935$345.89$345.9351,456$345.868811
1603458840$345.91$345.91$345.83$345.8412,400$345.869043
1603458900$345.89$345.89$345.80$345.811,500$345.868876
1603458960$345.84$345.84$345.78$345.783,873$345.868346
1603459020$345.79$345.87$345.76$345.823,000$345.867792
1603459080$345.84$345.87$345.84$345.841,556$345.867746
1603459140$345.85$345.87$345.85$345.873,201$345.867712
1603459200$345.88$345.93$345.86$345.923,409$345.868006
1603459260$345.89$345.97$345.89$345.972,149$345.86838
1603459320$345.95$345.99$345.95$345.973,470$345.869087
1603459380$345.93$345.93$345.93$345.931,200$345.86928
1603459440$345.98$345.99$345.93$345.943,700$345.869942
1603459500$345.95$345.95$345.95$345.95600$345.870094
1603459560$345.99$346.00$345.93$345.944,900$345.87088
1603459620$345.97$345.97$345.94$345.942,347$345.871289
1603459680$345.94$345.94$345.88$345.884,094$345.871498
1603459740$345.88$346.00$345.87$345.9336,195$345.93
1603459800$345.93$345.99$345.68$345.87338,826$345.889656
1603459860$345.86$345.89$345.53$345.61189,677$345.802376
1603459920$345.61$345.73$345.46$345.69187,393$345.750089
1603459980$345.69$345.72$345.59$345.6282,184$345.741711
1603460040$345.63$345.69$345.48$345.58165,417$345.717155
1603460100$345.56$345.564$345.20$345.53233,600$345.653803
1603460160$345.535$345.535$345.32$345.40100,250$345.635948
1603460220$345.40$345.40$345.16$345.27185,727$345.595528
1603460280$345.28$345.41$345.27$345.3673,912$345.583526
1603460340$345.36$345.48$345.28$345.43151,761$345.565489
1603460400$345.44$345.50$345.12$345.29145,795$345.541559
1603460460$345.28$345.43$345.22$345.2292,640$345.531329
1603460520$345.22$345.275$345.06$345.0999,271$345.514333
1603460580$345.10$345.34$345.10$345.3321130,312$345.497313
1603460640$345.34$345.41$345.27$345.34119,763$345.488871
1603460700$345.33$345.38$345.10$345.1674115,047$345.473763
1603460760$345.1422$345.35$345.04$345.2989,348$345.463306
1603460820$345.302$345.43$345.25$345.3993,726$345.458821
1603460880$345.38$345.40$345.10$345.14130,553$345.448674
1603460940$345.1386$345.155$344.89$345.01266,107$345.408472
1603461000$345.01$345.01$344.83$344.895138,927$345.386047
1603461060$344.89$345.19$344.89$345.1201108,275$345.375522
1603461120$345.13$345.28$345.10$345.1997,432$345.37041
1603461180$345.18$345.18$345.06$345.17584,764$345.363934
1603461240$345.17$345.36$345.08$345.31106,853$345.357525
1603461300$345.31$345.59$345.27$345.50156,254$345.362095
1603461360$345.53$345.53$345.34$345.4065,411$345.363339
1603461420$345.40$345.41$345.20$345.26110,895$345.361018
1603461480$345.27$345.42$345.20$345.3858,056$345.360832
1603461540$345.40$345.405$345.20$345.3561,082$345.359357
1603461600$345.3392$345.3392$344.98$345.0394,842$345.354072
1603461660$345.02$345.05$344.86$344.92143,781$345.340716
1603461720$344.92$344.92$344.77$344.86116,791$345.327038
1603461780$344.91$345.04$344.85$344.9369,516$345.320933
1603461840$344.93$345.02$344.80$344.8277,851$345.314053
1603461900$344.82$345.00$344.66$344.8899187,049$345.294378
1603461960$344.88$344.968$344.79$344.90103,041$345.284748
1603462020$344.90$345.04$344.87$344.9745,984$345.28167
1603462080$344.96$344.97$344.78$344.8685,901$345.273915
1603462140$344.865$344.91$344.77$344.8954,867$345.26891
1603462200$344.89$344.96$344.71$344.8041,799$345.265078
1603462260$344.80$344.83$344.675$344.81549,550$345.260027
1603462320$344.81$344.92$344.62$344.89142,015$345.246507
1603462380$344.90$345.14$344.90$345.02124,492$345.242388
1603462440$345.0078$345.056$344.97$345.0056,271$345.240046
1603462500$345.01$345.02$344.83$344.90888,622$345.234831
1603462560$344.93$344.95$344.76$344.8156,002$345.230688
1603462620$344.81$344.91$344.77$344.8431,211$345.228436
1603462680$344.84$344.9799$344.84$344.9740,367$345.226221
1603462740$344.99$345.01$344.89$344.900165,407$345.223278
1603462800$344.91$345.05$344.8322$344.9746,434$345.221148
1603462860$344.99$344.99$344.75$344.8978,305$345.216118
1603462920$344.8899$344.93$344.79$344.8148,530$345.21285
1603462980$344.80$344.81$344.40$344.54186,580$345.192583
1603463040$344.53$344.70$344.49$344.61127,486$345.180788
1603463100$344.62$344.75$344.615$344.7555,360$345.176247
1603463160$344.77$345.04$344.77$344.8407130,854$345.170247
1603463220$344.85$345.13$344.81$345.0880,096$345.167854
1603463280$345.10$345.10$344.91$344.92533,246$345.16702
1603463340$344.925$344.99$344.83$344.8840,029$345.165459
1603463400$344.89$345.08$344.76$345.0493,720$345.161554
1603463460$345.03$345.11$344.98$345.0441,520$345.160858
1603463520$345.06$345.16$345.045$345.1157,202$345.160471
1603463580$345.13$345.21$345.10$345.2049,915$345.160448
1603463640$345.20$345.27$345.1201$345.120169,018$345.160939
1603463700$345.14$345.20$344.925$345.0551,534$345.160366
1603463760$345.035$345.15$345.02$345.0929,657$345.160056
1603463820$345.10$345.18$345.06$345.1242,185$345.159805
1603463880$345.12$345.13$344.94$344.9850,581$345.158923
1603463940$344.97$345.025$344.86$345.02112,690$345.154858
1603464000$345.025$345.11$344.98$345.0184,132$345.153346
1603464060$345.04$345.09$344.97$345.001924,094$345.152903
1603464120$345.02$345.05$344.975$345.0318,853$345.152539
1603464180$345.0315$345.08$344.973$345.073258,575$345.151555
1603464240$345.07$345.10$344.53$344.86239,581$345.140462
1603464300$344.83$344.94$344.6801$344.8388,372$345.136451
1603464360$344.86$345.008$344.80$344.9254,070$345.134814
1603464420$344.93$345.03$344.825$344.8732,996$345.133895
1603464480$344.87$344.9873$344.72$344.8155,181$345.131986
1603464540$344.82$344.92$344.76$344.8030,294$345.130821
1603464600$344.81$344.90$344.55$344.57298,764$345.12486
1603464660$344.5899$344.83$344.58$344.64116,827$345.118721
1603464720$344.6382$344.74$344.55$344.6673,782$345.114285
1603464780$344.67$344.74$344.56$344.6250,091$345.111399
1603464840$344.61$344.65$344.51$344.5150,544$345.108178
1603464900$344.525$344.61$344.42$344.60101,921$345.10059
1603464960$344.605$344.73$344.60$344.6345,232$345.098221
1603465020$344.65$344.80$344.65$344.7672,912$345.095022
1603465080$344.755$344.78$344.67$344.7133,417$345.093529
1603465140$344.72$344.76$344.68$344.7121,734$345.092567
1603465200$344.71$344.87$344.66$344.8292,373$345.088977
1603465260$344.81$344.885$344.74$344.7656,872$345.087216
1603465320$344.76$344.79$344.41$344.605154,883$345.078408
1603465380$344.60$344.87$344.60$344.855118,849$345.073664
1603465440$344.85$344.96$344.76$344.8273,894$345.071844
1603465500$344.83$344.88$344.70$344.8246,718$345.070459
1603465560$344.82$344.875$344.73$344.7440,565$345.069228
1603465620$344.74$344.80$344.70$344.7635,386$345.067935
1603465680$344.77$344.86$344.73$344.8366,055$345.065987
1603465740$344.84$344.89$344.749$344.8442,171$345.064855
1603465800$344.85$345.02$344.5381$344.80148,817$345.060116
1603465860$344.82$345.05$344.82$344.9771,668$345.059261
1603465920$344.98$345.1019$344.96$345.0367,742$345.059217
1603465980$345.03$345.205$345.03$345.0566,068$345.059639
1603466040$345.04$345.13$345.02$345.1345,083$345.059693
1603466100$345.13$345.24$345.08$345.149963,107$345.06026
1603466160$345.15$345.19$344.97$344.9850,831$345.060365
1603466220$345.00$345.04$344.89$345.0454,573$345.05982
1603466280$345.04$345.09$344.99$345.0127,427$345.059759
1603466340$345.02$345.055$344.89$344.9873,120$345.059009
1603466400$345.005$345.02$344.77$344.8186,851$345.057566
1603466460$344.82$344.82$344.40$344.485119,897$345.05145
1603466520$344.49$344.51$344.20$344.35154,081$345.040249
1603466580$344.35$344.44$344.29$344.40113,008$345.03292
1603466640$344.40$344.41$344.09$344.17188,737$345.018155
1603466700$344.1591$344.18$344.03$344.13146,118$345.005651
1603466760$344.135$344.15$343.98$344.1169,943$344.999484
1603466820$344.11$344.28$344.06$344.25177,978$344.993681
1603466880$344.26$344.44$344.2302$344.3580,941$344.988701
1603466940$344.34$344.50$344.27$344.489987,243$344.983788
1603467000$344.48$344.48$344.275$344.3347,428$344.981093
1603467060$344.33$344.39$344.2211$344.3338,159$344.978732
1603467120$344.33$344.59$344.30$344.5061,020$344.976073
1603467180$344.48$344.57$344.3201$344.3558,502$344.973115
1603467240$344.36$344.487$344.251$344.47627,716$344.971584
1603467300$344.49$344.52$344.28$344.4561,797$344.968502
1603467360$344.435$344.50$344.36$344.38530,213$344.967073
1603467420$344.38$344.42$344.31$344.3630,091$344.96545
1603467480$344.3519$344.40$344.22$344.34567,045$344.961698
1603467540$344.35$344.36$344.102$344.2885,543$344.956132
1603467600$344.26$344.27$344.11$344.1580,587$344.950566
1603467660$344.15$344.4733$344.15$344.3971,526$344.94697
1603467720$344.386$344.60$344.35$344.4479,905$344.943637
1603467780$344.4299$344.45$344.30$344.3455,011$344.94095
1603467840$344.32$344.325$344.18$344.2050,389$344.937928
1603467900$344.195$344.35$344.14$344.1861,129$344.934283
1603467960$344.18$344.18$343.74$343.85240,283$344.91298
1603468020$343.85$343.91$343.71$343.8295,805$344.904259
1603468080$343.827$343.85$343.651$343.69581,297$344.89671
1603468140$343.6981$343.7999$343.61$343.7170,087$344.889987
1603468200$343.73$343.81$343.66$343.7850,738$344.885251
1603468260$343.81$343.86$343.775$343.7968,027$344.879449
1603468320$343.79$343.79$343.605$343.6759,955$344.873717
1603468380$343.6786$343.92$343.6786$343.8365108,198$344.864598
1603468440$343.84$343.90$343.81$343.8437,033$344.861669
1603468500$343.83$344.05$343.79$344.015151,822$344.850947
1603468560$344.015$344.08$343.96$344.0250,215$344.847729
1603468620$344.01$344.0802$344.00$344.079974,920$344.843044
1603468680$344.09$344.12$344.04$344.0852,690$344.839945
1603468740$344.07$344.15$344.01$344.1544,855$344.837333
1603468800$344.145$344.17$343.97$344.0847,177$344.834565
1603468860$344.07$344.15$343.98$343.9953,341$344.831457
1603468920$343.985$344.115$343.97$344.1056,636$344.827989
1603468980$344.11$344.21$344.0602$344.19102,084$344.822849
1603469040$344.185$344.35$344.16$344.28147,669$344.820789
1603469100$344.31$344.36$344.25$344.3339,392$344.819269
1603469160$344.33$344.43$344.32$344.3993,413$344.816293
1603469220$344.3801$344.45$344.345$344.3764,377$344.814224
1603469280$344.36$344.37$344.22$344.29108,913$344.810075
1603469340$344.29$344.31$344.18$344.2386,866$344.806408
1603469400$344.23$344.32$344.21$344.26650,706$344.804398
1603469460$344.27$344.34$344.27$344.2822,819$344.803574
1603469520$344.27$344.28$344.18$344.2047,699$344.801579
1603469580$344.2001$344.24$344.06$344.2172,107$344.798198
1603469640$344.2085$344.28$344.09$344.1359,435$344.795732
1603469700$344.13$344.24$344.09$344.2136,042$344.794109
1603469760$344.22$344.32$343.23$343.73643,797$344.747916
1603469820$343.73$343.99$343.64$343.77346,228$344.725997
1603469880$343.77$343.90$343.50$343.82211,536$344.711386
1603469940$343.84$343.90$343.66$343.70113,528$344.704357
1603470000$343.71$343.77$343.13$343.28230,584$344.684706
1603470060$343.26$343.40$343.16$343.18186,390$344.668274
1603470120$343.18$343.36$343.1551$343.345112,525$344.658232
1603470180$343.35$343.47$343.34$343.34125,939$344.648493
1603470240$343.34$343.38$343.26$343.3763,482$344.643258
1603470300$343.375$343.46$343.27$343.4341,635$344.639981
1603470360$343.43$343.57$343.43$343.5450,511$344.636473
1603470420$343.5407$343.55$343.42$343.50266,450$344.631772
1603470480$343.5218$343.63$343.48$343.57159,247$344.627826
1603470540$343.58$343.63$343.53$343.6244,571$344.62498
1603470600$343.6286$343.6286$343.42$343.5165,798$344.620504
1603470660$343.51$343.61$343.4801$343.6154,697$344.616914
1603470720$343.62$343.62$343.51$343.538135,253$344.614614
1603470780$343.54$343.81$343.53$343.7855,568$344.611528
1603470840$343.78$343.80$343.69$343.7238,327$344.609529
1603470900$343.71$343.83$343.66$343.7772,986$344.605808
1603470960$343.77$343.81$343.70$343.7654,941$344.602989
1603471020$343.76$343.81$343.69$343.8023,586$344.601806
1603471080$343.80$343.86$343.66$343.67540,485$344.599833
1603471140$343.68$343.75$343.66$343.7429,784$344.598243
1603471200$343.75$343.89$343.74$343.8962,766$344.595452
1603471260$343.89$343.939$343.82$343.8434,497$344.593996
1603471320$343.82$343.86$343.7818$343.8534,887$344.592397
1603471380$343.85$343.86$343.675$343.8159,405$344.58949
1603471440$343.80$343.97$343.80$343.9554,765$344.587274
1603471500$343.93$343.98$343.91$343.94532,997$344.586038
1603471560$343.94$344.025$343.89$343.9951,607$344.584183
1603471620$343.975$344.019$343.83$343.8875,342$344.581339
1603471680$343.86$343.89$343.67$343.74110,231$344.576181
1603471740$343.74$343.89$343.74$343.8754,566$344.573863
1603471800$343.86$343.8801$343.76$343.8437,117$344.572263
1603471860$343.835$343.99$343.83$343.938483,108$344.56912
1603471920$343.94$343.99$343.88$343.9937,879$344.567747
1603471980$343.975$343.98$343.83$343.8336,965$344.566405
1603472040$343.83$343.83$343.69$343.8166,628$344.563341
1603472100$343.81$343.935$343.70$343.7468,509$344.560343
1603472160$343.74$343.74$343.56$343.64140,932$344.55309
1603472220$343.64$343.648$343.18$343.28109,609$344.546124
1603472280$343.28$343.51$343.26$343.4951,097$344.542831
1603472340$343.48$343.49$343.40$343.4176,316$344.538143
1603472400$343.40$343.62$343.35$343.6250,367$344.535223
1603472460$343.62$343.74$343.60$343.7081,275$344.531435
1603472520$343.705$343.94$343.65$343.9071,468$344.528652
1603472580$343.90$344.12$343.89$344.09113,883$344.525474
1603472640$344.08$344.11$343.99$344.0957,197$344.524011
1603472700$344.10$344.16$344.07$344.0880,434$344.522213
1603472760$344.07$344.09$343.9989$344.0751,335$344.520908
1603472820$344.07$344.16$344.06$344.1368,650$344.519392
1603472880$344.15$344.17$344.07$344.08538,400$344.518603
1603472940$344.0801$344.11$344.04$344.1150,130$344.517424
1603473000$344.11$344.115$344.06$344.0746,262$344.516363
1603473060$344.07$344.11$343.93$344.04106,718$344.513469
1603473120$344.05$344.06$343.9301$343.9738,083$344.512414
1603473180$343.97$344.04$343.97$343.9854,439$344.510938
1603473240$343.98$343.98$343.87$343.946284,721$344.508311
1603473300$343.95$344.19$343.95$344.14106,660$344.506238
1603473360$344.13$344.15$343.86$343.9667,528$344.50439
1603473420$343.98$344.01$343.88$343.9930,132$344.503543
1603473480$343.98$344.07$343.93$344.0347,485$344.502307
1603473540$344.01$344.137$344.01$344.0819,956$344.501882
1603473600$344.06$344.23$344.0001$344.2139,703$344.501116
1603473660$344.20$344.34$344.20$344.3192,056$344.500021
1603473720$344.32$344.37$344.2403$344.3385,936$344.499206
1603473780$344.32$344.57$344.28$344.50179,698$344.498924
1603473840$344.50$344.60$344.48$344.53580,819$344.499076
1603473900$344.54$344.57$344.49$344.5393,342$344.499278
1603473960$344.53$344.54$344.45$344.480176,218$344.499294
1603474020$344.49$344.53$344.4101$344.4338,490$344.499286
1603474080$344.4298$344.46$344.36$344.3976,445$344.498913
1603474140$344.40$344.54$344.39$344.4938,408$344.498858
1603474200$344.48$344.58$344.43$344.4867,561$344.498863
1603474260$344.4808$344.66$344.4808$344.5861,611$344.499167
1603474320$344.58$344.69$344.57$344.6466,695$344.499632
1603474380$344.64$344.665$344.59$344.6017,940$344.49975
1603474440$344.60$344.60$344.44$344.5454,938$344.49979
1603474500$344.54$344.58$344.51$344.5522,360$344.499843
1603474560$344.55$344.56$344.48$344.5011,550$344.499857
1603474620$344.51$344.55$344.39$344.4230,208$344.499815
1603474680$344.42$344.5181$344.42$344.489128,088$344.499774
1603474740$344.485$344.52$344.46$344.4619,946$344.499763
1603474800$344.46$344.51$344.33$344.3542,550$344.499604
1603474860$344.34$344.45$344.34$344.4140,389$344.49938
1603474920$344.41$344.42$344.38$344.41536,453$344.499214
1603474980$344.42$344.43$344.34$344.3717,649$344.499118
1603475040$344.385$344.40$344.35$344.38526,575$344.498961
1603475100$344.3898$344.42$344.3416$344.3836,609$344.498758
1603475160$344.37$344.38$344.25$344.3577,452$344.498087
1603475220$344.36$344.38$344.33$344.3511,860$344.498008
1603475280$344.3431$344.36$344.28$344.3322,106$344.497819
1603475340$344.32$344.46$344.31$344.4332,413$344.497671
1603475400$344.43$344.5299$344.41$344.5046,975$344.497608
1603475460$344.505$344.52$344.40$344.4028,328$344.497573
1603475520$344.40$344.44$344.38$344.4218,711$344.497491
1603475580$344.42$344.46$344.37$344.4017,035$344.497415
1603475640$344.4001$344.42$344.37$344.3813,059$344.497346
1603475700$344.38$344.48$344.38$344.4711,677$344.49731
1603475760$344.47$344.61$344.47$344.5381,853$344.497451
1603475820$344.525$344.525$344.43$344.4634,629$344.497406
1603475880$344.46$344.51$344.42$344.4944,433$344.497347
1603475940$344.487$344.50$344.445$344.48109,982$344.497191
1603476000$344.49$344.55$344.38$344.4129,681$344.497112
1603476060$344.41$344.46$344.32$344.3982,970$344.496729
1603476120$344.40$344.57$344.40$344.5537,698$344.49669
1603476180$344.55$344.63$344.55$344.6356,921$344.496916
1603476240$344.62$344.69$344.58$344.6762,121$344.497366
1603476300$344.66$344.885$344.66$344.83266,177$344.501147
1603476360$344.85$344.865$344.7335$344.76545,817$344.501792
1603476420$344.765$344.7899$344.70$344.734621,076$344.50203
1603476480$344.74$344.77$344.73$344.75522,609$344.502286
1603476540$344.755$344.78$344.73$344.768912,659$344.50243
1603476600$344.75$344.77$344.60$344.64554,398$344.502805
1603476660$344.64$344.64$344.55$344.60538,407$344.502952
1603476720$344.62$344.62$344.54$344.6148,131$344.503122
1603476780$344.60$344.66$344.60$344.6670,208$344.503529
1603476840$344.65$344.69$344.65$344.6843,222$344.503833
1603476900$344.67$344.728$344.63$344.7228,734$344.504056
1603476960$344.72$344.84$344.71$344.8269,539$344.504926
1603477020$344.82$344.87$344.79$344.8245,901$344.505591
1603477080$344.825$345.04$344.82$344.9419301,209$344.511449
1603477140$344.945$344.95$344.86$344.8728,039$344.511919
1603477200$344.87$344.8799$344.7519$344.8053,021$344.512576
1603477260$344.80$344.85$344.78$344.8321,954$344.512864
1603477320$344.84$344.89$344.83$344.8520,716$344.513178
1603477380$344.85$344.92$344.83$344.9119,736$344.513504
1603477440$344.91$344.94$344.88$344.9450,533$344.514381
1603477500$344.93$344.99$344.92$344.9649,392$344.515336
1603477560$344.96$345.00$344.93$344.9443,400$344.5162
1603477620$344.945$344.98$344.87$344.9746,764$344.517059
1603477680$344.98$344.98$344.92$344.9223,231$344.517501
1603477740$344.9119$345.04$344.88$345.029954,919$344.518598
1603477800$345.03$345.06$344.99$345.0267,865$344.52006
1603477860$345.03$345.05$345.00$345.0044,823$344.521035
1603477920$345.00$345.16$345.00$345.08111,492$344.523878
1603477980$345.08$345.08$345.00$345.0143,489$344.524846
1603478040$345.005$345.075$345.00$345.0529,462$344.525507
1603478100$345.05$345.06$344.91$344.91110,720$344.527681
1603478160$344.92$344.94$344.78$344.78566,816$344.528586
1603478220$344.785$344.9099$344.785$344.8532,454$344.529016
1603478280$344.85$344.895$344.80$344.83536,065$344.529516
1603478340$344.84$344.88$344.79$344.8560,074$344.530314
1603478400$344.85$344.87$344.82$344.8430,415$344.530727
1603478460$344.83$344.89$344.76$344.8191,151$344.531875
1603478520$344.8384$344.8384$344.68$344.695130,654$344.533042
1603478580$344.695$344.79$344.67$344.7467,177$344.533583
1603478640$344.74$344.75$344.67$344.70102,602$344.534321
1603478700$344.69$344.7278$344.6519$344.7038,599$344.53456
1603478760$344.69$344.80$344.6801$344.7759,004$344.535112
1603478820$344.77$344.8699$344.76$344.869950,175$344.535662
1603478880$344.86$344.90$344.83$344.8573,521$344.536633
1603478940$344.845$344.93$344.81$344.9226,230$344.53701
1603479000$344.92$345.03$344.8601$344.97103,601$344.538818
1603479060$344.96$344.96$344.89$344.9017,161$344.539082
1603479120$344.90$344.91$344.82$344.8427,001$344.539442
1603479180$344.85$344.89$344.8299$344.8526,414$344.539781
1603479240$344.845$344.845$344.72$344.7838,667$344.540155
1603479300$344.775$344.8499$344.77$344.8225,756$344.540442
1603479360$344.81$344.85$344.79$344.838319,027$344.540662
1603479420$344.8311$344.94$344.83$344.9080,317$344.541803
1603479480$344.88$344.89$344.82$344.8330,327$344.542166
1603479540$344.82$344.825$344.66$344.7478,344$344.542761
1603479600$344.72$344.84$344.71$344.797944,672$344.543209
1603479660$344.79$344.88$344.764$344.7849,856$344.543782
1603479720$344.78$344.78$344.70$344.7128,391$344.544004
1603479780$344.72$344.7999$344.72$344.7830,579$344.544279
1603479840$344.79$344.91$344.78$344.8674,922$344.545246
1603479900$344.86$344.93$344.84$344.9246,038$344.545888
1603479960$344.92$344.98$344.91$344.9367,681$344.546976
1603480020$344.93$344.949$344.90$344.9342,414$344.547607
1603480080$344.925$344.94$344.83$344.9440,912$344.548179
1603480140$344.93$345.03$344.93$345.0087,108$344.549714
1603480200$345.00$345.07$345.00$345.0283,001$344.551304
1603480260$345.02$345.05$344.98$345.0149,565$344.552186
1603480320$345.01$345.16$345.00$345.14104,866$344.554278
1603480380$345.1412$345.42$345.14$345.37158,991$344.559054
1603480440$345.37$345.37$345.275$345.3376,723$344.561351
1603480500$345.3355$345.345$345.21$345.2255,972$344.562851
1603480560$345.225$345.27$345.21$345.2576,105$344.564826
1603480620$345.25$345.26$345.21$345.2328,203$344.565559
1603480680$345.225$345.2534$345.155$345.2445,240$344.566659
1603480740$345.25$345.26$345.15$345.2377,035$344.568556
1603480800$345.24$345.34$345.185$345.2067,964$344.570358
1603480860$345.21$345.23$345.11$345.1435,723$344.571174
1603480920$345.15$345.21$345.13$345.1957,660$344.572524
1603480980$345.19$345.28$345.19$345.2839,279$344.573531
1603481040$345.265$345.31$345.17$345.1961,542$344.575127
1603481100$345.19$345.21$345.12$345.138642,706$344.57608
1603481160$345.14$345.17$345.10$345.12131,326$344.576744
1603481220$345.1299$345.15$345.08$345.0845,160$344.577655
1603481280$345.085$345.15$345.07$345.1248,776$344.578618
1603481340$345.12$345.15$345.08$345.13549,020$344.579621
1603481400$345.14$345.18$345.05$345.11582,656$344.581274
1603481460$345.11$345.11$344.98$345.02196,907$344.584723
1603481520$345.03$345.06$344.98$345.0057,558$344.585654
1603481580$345.0178$345.0885$344.985$345.0748,662$344.586456
1603481640$345.06$345.12$345.04$345.0851,661$344.587419
1603481700$345.07$345.12$344.99$345.1274,381$344.58864
1603481760$345.11$345.16$345.04$345.12301,674$344.59387
1603481820$345.11$345.13$345.06$345.0744,234$344.594676
1603481880$345.0677$345.14$345.01$345.1386,353$344.596245
1603481940$345.1211$345.23$345.115$345.14109,633$344.598528
1603482000$345.14$345.22$345.105$345.19119,215$344.600984
1603482060$345.191$345.29$345.14$345.28171,559$344.604781
1603482120$345.28$345.36$345.25$345.27303,680$344.612319
1603482180$345.27$345.46$345.26$345.385299,484$344.620527
1603482240$345.38$345.47$345.36$345.43343,559$344.630138
1603482300$345.43$345.46$345.2901$345.402218,009$344.635928
1603482360$345.41$345.51$345.39$345.46231,058$344.642411
1603482420$345.47$345.56$345.45$345.54236,608$344.649454
1603482480$345.53$345.60$345.53$345.5998178,365$344.654974
1603482540$345.60$345.61$345.48$345.541286,882$344.663616
1603482600$345.54$345.58$345.419$345.49184,758$344.668676
1603482660$345.49$345.51$345.40$345.43219,942$344.674266
1603482720$345.42$345.50$345.35$345.365219,018$344.679718
1603482780$345.365$345.45$345.34$345.3619177,387$344.683849
1603482840$345.37$345.59$345.365$345.56397,185$344.693764
1603482900$345.57$345.59$345.44$345.50240,768$344.699997
1603482960$345.50$345.55$345.43$345.55254,055$344.706378
1603483020$345.545$345.74$345.54$345.66508,970$344.721253
1603483080$345.65$345.67$345.525$345.55379,741$344.731766
1603483140$345.55$345.77$345.44$345.75980,531$344.757379
1603483200$345.76$345.78$345.62$345.62832,854$344.78224
1603483260$345.30$345.78$345.19$345.30102,170$344.783419
1603483320$345.31$345.78$345.18$345.20154,833$344.785784
1603483380$345.23$345.32$345.21$345.24107,885$344.787019
1603483440$345.25$345.29$345.15$345.24120,627$344.788272
1603483500$345.23$345.24$345.19$345.2015,097$344.788427
1603483560$345.19$345.6885$345.14$345.153,139,915$344.85063
1603483620$345.18$345.27$345.13$345.2556,124$344.851078
1603483680$345.25$345.26$344.503$345.24332,291$344.849854
1603483740$345.26$345.27$345.25$345.2719,463$344.850038
1603483800$345.25$345.6885$345.24$345.2751,071$344.85056
1603483860$345.26$345.6888$345.21$345.261,706,979$344.880341
1603483920$345.30$345.36$345.30$345.3238,638$344.880721
1603483980$345.30$345.31$345.11$345.1362,846$344.88588
1603484040$345.12$345.20$345.07$345.1129,523$344.886022
1603484100$345.15$345.15$345.10$345.157,586$344.782147
1603484160$345.13$345.16$345.10$345.1017,530$344.782279
1603484220$345.09$345.15$345.08$345.1513,801$344.782371
1603484280$345.15$345.16$345.12$345.129,123$344.78244
1603484340$345.16$345.20$345.15$345.2022,561$344.782628
1603484400$345.20$345.26$345.20$345.2040,141$344.783007
1603484460$345.1998$345.1998$345.17$345.183,054$344.783036
1603484520$345.17$345.21$345.16$345.219,323$344.783114
1603484580$345.20$345.20$345.17$345.176,361$344.783168
1603484640$345.17$345.17$345.17$345.172,585$344.783189
1603484700$345.17$345.18$345.16$345.1813,955$344.783309
1603484760$345.17$345.20$345.16$345.2018,445$344.783458
1603484820$345.20$345.25$345.20$345.2313,845$344.783585
1603484880$345.24$345.25$345.20$345.205,498$344.783637
1603484940$345.18$345.18$345.18$345.18250$344.78364
1603485000$345.20$345.42$345.20$345.419,972$344.782154
1603485060$345.41$345.44$345.36$345.447,269$344.782253
1603485120$345.44$345.45$345.42$345.4211,262$344.782408
1603485180$345.42$345.4599$345.42$345.4410,570$344.782559
1603485240$345.42$345.42$345.39$345.4010,498$344.782695
1603485300$345.40$345.6835$345.36$345.4018,897$344.782993
1603485360$345.43$345.44$345.43$345.433,459$344.783045
1603485420$345.46$345.46$345.43$345.433,558$344.783098
1603485480$345.43$345.47$345.43$345.444,840$344.783166
1603485540$345.42$345.42$345.39$345.398,880$344.783284
1603485600$345.38$345.40$345.35$345.358,310$344.783392
1603485660$345.35$345.35$345.30$345.309,396$344.783497
1603485720$345.30$345.30$345.22$345.2253,213$344.784029
1603485780$345.25$345.25$345.22$345.2211,830$344.784144
1603485840$345.24$345.27$345.24$345.257,710$344.784221
1603485900$345.25$345.25$345.20$345.2011,183$344.782146
1603485960$345.22$345.22$345.22$345.224,000$344.782182
1603486020$345.22$345.22$345.20$345.226,300$344.782239
1603486080$345.23$345.29$345.20$345.2814,935$344.782382
1603486140$345.31$345.31$345.2401$345.24015,760$344.782444
1603486200$345.30$345.38$345.26$345.3815,348$344.782611
1603486260$345.35$345.35$345.34$345.343,900$344.782661
1603486320$345.34$345.38$345.34$345.3813,082$344.782817
1603486380$345.40$345.40$345.36$345.366,971$344.782903
1603486440$345.33$345.33$345.33$345.33100$344.782904
1603486500$345.38$345.38$345.38$345.382,400$344.782936
1603486560$345.33$345.33$345.31$345.31834$344.782945
1603486620$345.30$345.30$345.30$345.301,900$344.782966
1603486680$345.30$345.32$345.30$345.322,600$344.782996
1603486740$345.2604$345.29$345.22$345.2210,000$344.783093
1603486800$345.22$345.29$345.22$345.292,820$344.782146
1603486860$345.30$345.30$345.30$345.302,500$344.782172
1603486920$345.34$345.34$345.32$345.32550$344.782179
1603486980$345.35$345.36$345.35$345.36800$344.782191
1603487040$345.36$345.39$345.36$345.392,522$344.782225
1603487100$345.32$345.33$345.29$345.291,492$344.782244
1603487160$345.34$345.34$345.34$345.34200$344.782248
1603487280$345.34$345.34$345.34$345.34200$344.782252
1603487340$345.34$345.34$345.34$345.34100$344.782835
1603487400$345.32$345.38$345.32$345.381,819$344.782858
1603487460$345.38$345.38$345.38$345.38600$344.782867
1603487520$345.39$345.39$345.39$345.39232$344.782872
1603487580$345.39$345.40$345.39$345.405,300$344.782944
1603487640$345.43$345.43$345.40$345.40699$344.782954
1603487700$345.45$345.45$345.45$345.45300$344.782146
1603487760$345.45$345.45$345.45$345.45100$344.782151
1603487820$345.44$345.44$345.40$345.401,380$344.782174
1603487880$345.41$345.41$345.29$345.2916,504$344.782373
1603488120$345.36$345.36$345.36$345.36100$344.782378
1603488180$345.35$345.35$345.35$345.352,231$344.782407
1603488240$345.35$345.35$345.33$345.33830$344.782421
1603488300$345.33$345.33$345.3298$345.33418$344.782426
1603488360$345.31$345.31$345.31$345.31100$344.782428
1603488480$345.30$345.30$345.19$345.193,379$344.782464
1603488540$345.19$345.20$345.19$345.201,400$344.782476
1603488600$345.21$345.22$345.21$345.22600$344.782147
1603488660$345.21$345.22$345.21$345.22400$344.782152
1603488720$345.21$345.25$345.20$345.25646$344.78216
1603488840$345.28$345.28$345.28$345.28183$344.782165
1603488900$345.28$345.28$345.28$345.28700$344.782174
1603488960$345.30$345.30$345.29$345.30830$344.782187
1603489020$345.30$345.30$345.30$345.30300$344.782193
1603489140$345.30$345.30$345.27$345.274,627$344.782243
1603489200$345.30$345.30$345.30$345.302,259$344.782269
1603489320$345.30$345.32$345.30$345.32700$344.782282
1603489620$345.41$345.41$345.41$345.41400$344.782174
1603489680$345.41$345.4299$345.41$345.41656$344.78219
1603489740$345.41$345.44$345.41$345.44414$344.782203
1603489800$345.41$345.41$345.41$345.41500$344.782213
1603489860$345.41$345.41$345.41$345.412,100$344.782249
1603489920$345.41$345.41$345.41$345.411,300$344.78227
1603489980$345.45$345.45$345.45$345.45222$344.782281
1603490040$345.48$345.48$345.45$345.45417$344.78229
1603490100$345.45$345.45$345.45$345.45219$344.782298
1603490160$345.46$345.46$345.46$345.461,016$344.782314
1603490220$345.46$345.50$345.46$345.502,594$344.78236
1603490280$345.49$345.50$345.49$345.492,244$344.782396
1603490340$345.50$345.52$345.50$345.523,412$344.782451
1603490400$345.52$345.53$345.52$345.53512$344.782146
1603490460$345.54$345.55$345.54$345.551,373$344.78217
1603490520$345.57$345.57$345.54$345.54487$344.782178
1603490580$345.54$345.61$345.54$345.613,135$344.782233
1603490700$345.59$345.60$345.59$345.601,544$344.782262
1603490820$345.60$345.60$345.60$345.60758$344.782276
1603490940$345.55$345.55$345.55$345.55985$344.782292
1603491000$345.55$345.55$345.55$345.55455$344.782299
1603491060$345.52$345.52$345.52$345.52426$344.782307
1603491120$345.57$345.59$345.57$345.59935$344.782324
1603491300$345.58$345.58$345.58$345.58100$344.782146
1603491480$345.36$345.57$345.21$345.571,100$344.782162
1603491540$345.56$345.58$345.56$345.58387$344.78217
1603491600$345.56$345.56$345.56$345.56402$344.782179
1603491660$345.56$345.56$345.55$345.55479$344.782187
1603491840$345.54$345.54$345.54$345.54160$344.78219
1603491900$345.53$345.58$345.53$345.58461$344.782197
1603491960$345.58$345.59$345.58$345.59791$344.78221
1603492080$345.53$345.53$345.53$345.53300$344.782215
1603492140$345.55$345.55$345.55$345.55441$344.782223
1603492380$345.52$345.52$345.52$345.52400$344.78216
1603492440$345.52$345.52$345.52$345.52643$344.782171
1603492500$345.52$345.53$345.52$345.53513$344.782179
1603492560$345.58$345.58$345.56$345.56200$344.782183
1603492620$345.53$345.53$345.53$345.53340$344.782189
1603492680$345.53$345.53$345.53$345.53610$344.7822
1603492740$345.53$345.53$345.53$345.53170$344.782206
1603492800$345.53$345.53$345.53$345.53300$344.78221
1603493100$345.56$345.56$345.56$345.561,000$344.782146
1603493160$345.55$345.55$345.55$345.551,000$344.782164
1603493220$345.55$345.55$345.55$345.552,893$344.782212
1603493340$345.51$345.51$345.50$345.50605$344.782223
1603493400$345.45$345.45$345.45$345.45875$344.782238
1603493700$345.54$345.54$345.52$345.52300$344.782243
1603493940$345.52$345.52$345.52$345.524,900$344.782318
1603494000$345.52$345.52$345.52$345.52100$344.782148
1603494180$345.50$345.57$345.50$345.574,803$344.78223
1603494300$345.57$345.57$345.57$345.57200$344.782234
1603494660$345.54$345.54$345.54$345.54500$344.782242
1603494720$345.54$345.54$345.54$345.54300$344.782247
1603494840$345.54$345.54$345.50$345.514,919$344.782328
1603495080$345.55$345.55$345.55$345.55250$344.78215
1603495140$345.51$345.51$345.51$345.51168$344.782153
1603495320$345.52$345.52$345.50$345.501,022$344.782171
1603495620$345.54$345.54$345.54$345.54270$344.782175
1603495860$345.52$345.54$345.52$345.54599$344.782155
1603495920$345.54$345.54$345.54$345.54298$344.782159
1603495980$345.54$345.54$345.54$345.54100$344.782161
1603496100$345.53$345.53$345.53$345.53129$344.782165
1603496520$345.50$345.50$345.50$345.50865$344.782183
1603496640$345.53$345.53$345.50$345.502,573$344.782222
1603496700$345.49$345.49$345.49$345.49166$344.782146
1603496760$345.44$345.49$345.43$345.491,075$344.782169
1603496880$345.48$345.48$345.48$345.48166$344.782173
1603497060$345.40$345.40$345.40$345.40100$344.782176
1603497120$345.42$345.45$345.42$345.45315$344.782181
1603497180$345.45$345.50$345.43$345.501,679$344.782207
1603497300$345.45$345.45$345.45$345.45487$344.782214
1603497360$345.45$345.50$345.45$345.50528$344.782223
1603497420$345.46$345.46$345.46$345.46183$344.782228
1603497480$345.47$345.50$345.46$345.491,382$344.78225
1603497540$345.50$345.55$345.49$345.555,088$344.782347