SPY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546246800$249.62$249.62$249.62$249.6212,811$249.619529
1546246860$249.60$249.60$249.60$249.60100$249.619311
1546246920$249.63$249.65$249.63$249.65700$249.619976
1546246980$249.72$249.72$249.70$249.70269$249.622291
1546247100$249.77$249.77$249.77$249.77169$249.624916
1546247160$249.74$249.74$249.65$249.71945$249.630795
1546247220$249.71$249.71$249.70$249.70669$249.633857
1546247340$249.67$249.67$249.67$249.67100$249.634218
1546247400$249.64$249.64$249.64$249.64169$249.634267
1546247460$249.63$249.63$249.63$249.63200$249.634218
1546247520$249.60$249.60$249.57$249.571,169$249.630266
1546247580$249.59$249.59$249.59$249.59369$249.62944
1546247760$249.60$249.60$249.60$249.60115$249.629187
1546247880$249.64$249.64$249.64$249.64100$249.629503
1546248000$249.62$249.62$249.62$249.62100$249.629406
1546248300$249.62$249.62$249.62$249.62100$249.629329
1546248480$249.76$249.76$249.76$249.76169$249.630849
1546248540$249.73$249.73$249.68$249.68338$249.632077
1546248600$249.65$249.65$249.65$249.65338$249.632369
1546248780$249.72$249.74$249.72$249.74269$249.634118
1546248900$249.74$249.74$249.74$249.74300$249.635601
1546248960$249.74$249.78$249.74$249.781,038$249.641103
1546249020$249.79$249.85$249.79$249.791,065$249.648538
1546249140$249.74$249.74$249.70$249.70762$249.6513
1546249320$249.78$249.84$249.78$249.841,088$249.657963
1546249440$249.81$249.81$249.81$249.81300$249.659733
1546249500$249.78$249.78$249.78$249.78469$249.661883
1546249680$249.84$249.90$249.84$249.901,169$249.670838
1546249860$249.82$249.84$249.79$249.84600$249.673817
1546249920$249.85$249.85$249.85$249.851,000$249.67988
1546250040$249.79$249.79$249.79$249.79469$249.681683
1546250220$249.82$249.85$249.82$249.85638$249.685018
1546250280$249.85$249.85$249.85$249.8516,020$249.744518
1546250400$249.86$249.90$249.86$249.901,276$249.748483
1546250460$249.95$249.95$249.89$249.9016,769$249.790128
1546250520$249.89$249.89$249.89$249.89300$249.790584
1546250880$249.90$249.90$249.90$249.901,000$249.792267
1546251240$249.86$249.86$249.82$249.82369$249.792629
1546251300$249.80$249.82$249.80$249.82831$249.792962
1546251360$249.82$249.84$249.82$249.84700$249.793413
1546251420$249.83$249.83$249.83$249.83100$249.793466
1546251540$249.82$249.82$249.82$249.82100$249.793505
1546251720$249.83$249.83$249.83$249.83100$249.793558
1546251900$249.82$249.82$249.82$249.82100$249.793625
1546251960$249.80$249.80$249.76$249.76476$249.793529
1546252020$249.76$249.76$249.74$249.751,038$249.792806
1546252080$249.74$249.74$249.74$249.74469$249.792459
1546252140$249.70$249.70$249.68$249.68534$249.791693
1546252200$249.66$249.66$249.66$249.66169$249.791278
1546252320$249.64$249.64$249.62$249.62759$249.789474
1546252560$249.67$249.72$249.67$249.72438$249.788907
1546252680$249.73$249.75$249.73$249.75269$249.788737
1546252740$249.77$249.80$249.77$249.801,607$249.788524
1546252800$249.76$249.76$249.76$249.76169$249.78846
1546252860$249.72$249.72$249.72$249.72169$249.788307
1546252920$249.72$249.72$249.72$249.72500$249.787823
1546253040$249.72$249.72$249.60$249.608,430$249.77926
1546253100$249.60$249.66$249.60$249.661,477$249.77653
1546253280$249.67$249.70$249.67$249.70469$249.776056
1546253340$249.65$249.65$249.61$249.61438$249.775226
1546253460$249.63$249.69$249.63$249.69438$249.774653
1546253520$249.70$249.76$249.70$249.761,369$249.773742
1546253700$249.77$249.77$249.77$249.77669$249.773713
1546253760$249.80$249.82$249.80$249.821,107$249.774175
1546253820$249.82$249.82$249.82$249.821,000$249.774675
1546254000$249.78$249.78$249.78$249.78134$249.774685
1546254180$249.75$249.75$249.75$249.75200$249.774631
1546254240$249.75$249.77$249.75$249.771,800$249.774521
1546254420$249.83$249.87$249.83$249.871,838$249.77597
1546254480$249.85$249.85$249.85$249.85327$249.776242
1546254540$249.74$249.74$249.74$249.74149$249.776185
1546254600$249.70$249.70$249.70$249.70169$249.776049
1546255260$249.73$249.79$249.73$249.79500$249.775865
1546255500$249.74$249.74$249.74$249.74300$249.775754
1546255560$249.84$249.84$249.84$249.841,400$249.776666
1546255740$249.79$249.79$249.79$249.79500$249.776734
1546255800$249.76$249.76$249.75$249.751,000$249.776557
1546255920$249.75$249.75$249.75$249.752,100$249.776012
1546256040$249.84$249.95$249.84$249.951,238$249.777098
1546256220$249.78$249.78$249.78$249.78900$249.77715
1546256640$249.86$249.86$249.86$249.86900$249.777878
1546256700$249.83$249.83$249.83$249.83800$249.77827
1546256760$249.85$249.85$249.85$249.85100$249.778338
1546256820$249.90$249.90$249.83$249.836,500$249.785078
1546256880$249.90$249.90$249.88$249.881,900$249.786824
1546257000$249.84$249.84$249.84$249.84900$249.787238
1546257060$249.90$249.90$249.87$249.871,800$249.78889
1546257120$249.84$249.84$249.84$249.84800$249.789236
1546257180$249.89$249.90$249.89$249.908,300$249.796437
1546257480$249.93$249.93$249.93$249.93200$249.7967
1546257540$249.86$249.89$249.86$249.8710,400$249.803583
1546257600$249.86$249.95$249.84$249.9016,043$249.812533
1546257660$249.84$249.99$249.80$249.997,751$249.816863
1546257720$249.91$249.91$249.91$249.911,169$249.817677
1546257780$249.87$250.02$249.87$249.969,875$249.825703
1546257840$249.96$250.00$249.95$250.001,275$249.826972
1546257960$250.03$250.40$250.03$250.322,623$249.833714
1546258020$250.27$250.27$250.27$250.27800$249.836536
1546258080$250.30$250.31$250.26$250.293,850$249.847166
1546258200$250.32$250.32$250.29$250.291,485$249.852249
1546258260$250.29$250.29$250.28$250.281,500$249.856034
1546258320$250.27$250.27$250.24$250.242,069$249.860333
1546258440$250.28$250.30$250.28$250.30600$249.861809
1546258500$250.29$250.29$250.23$250.231,269$249.864321
1546258560$250.22$250.22$250.22$250.22196$249.864692
1546258620$250.22$250.26$250.22$250.261,224$249.86729
1546258680$250.30$250.30$250.30$250.30595$249.868764
1546258740$250.28$250.30$250.28$250.305,900$249.881777
1546258800$250.29$250.29$250.20$250.202,338$249.886265
1546258860$250.23$250.23$250.23$250.23500$249.887273
1546258920$250.24$250.24$250.19$250.191,850$249.890948
1546258980$250.20$250.20$250.19$250.192,800$249.895271
1546259040$250.21$250.21$250.15$250.1725,300$249.926103
1546259100$250.19$250.20$250.18$250.201,025$249.927319
1546259160$250.17$250.21$250.15$250.151,600$249.928976
1546259220$250.15$250.16$250.15$250.15769$249.929832
1546259280$250.15$250.15$250.11$250.112,537$249.931977
1546259340$250.17$250.17$250.13$250.13800$249.932802
1546259400$250.19$250.20$250.14$250.141,270$249.934091
1546259460$250.14$250.16$250.13$250.166,100$249.939685
1546259520$250.13$250.13$250.13$250.13400$249.940147
1546259580$250.13$250.20$250.13$250.203,600$249.943271
1546259640$250.11$250.13$250.11$250.121,650$249.944464
1546259760$250.15$250.16$250.15$250.152,780$249.946729
1546259820$250.18$250.18$250.18$250.181,600$249.948174
1546259940$250.14$250.14$250.13$250.14800$249.948793
1546260000$250.14$250.15$250.12$250.132,000$249.950543
1546260060$250.11$250.11$250.11$250.111,000$249.95115
1546260180$250.12$250.13$250.12$250.13400$249.951416
1546260300$250.17$250.20$250.17$250.20700$249.95207
1546260360$250.20$250.25$250.20$250.255,669$249.95759
1546260420$250.25$250.27$250.24$250.271,220$249.959087
1546260480$250.23$250.23$250.23$250.23100$249.959187
1546260540$250.24$250.27$250.23$250.273,200$249.962724
1546260600$250.29$250.32$250.29$250.321,359$249.964587
1546260660$250.30$250.30$250.27$250.302,900$249.968095
1546260720$250.29$250.29$250.26$250.263,500$249.971858
1546260780$250.28$250.32$250.25$250.322,637$249.974977
1546260840$250.33$250.33$250.32$250.321,000$249.976581
1546260960$250.26$250.27$250.25$250.261,257$249.978047
1546261020$250.26$250.26$250.25$250.263,600$249.981707
1546261080$250.25$250.25$250.15$250.1811,800$249.991488
1546261140$250.20$250.25$250.20$250.2545,034$250.024737
1546261200$247.75$250.35$247.75$250.1031,649$250.024858
1546261260$250.19$250.19$249.62$249.772,350$250.023792
1546261320$250.13$250.13$250.13$250.13169$250.023894
1546261440$250.14$250.14$250.13$250.131,800$250.024412
1546261500$250.12$250.13$250.06$250.065,500$250.025672
1546261560$250.07$250.07$250.04$250.043,769$250.026049
1546261620$250.03$250.05$249.75$249.7728,101$250.018193
1546261680$249.82$249.85$249.79$249.803,855$250.016381
1546261740$249.78$249.79$249.62$249.7541,302$249.989486
1546261800$249.77$249.81$249.74$249.7459,406$249.963209
1546261860$249.73$249.73$249.65$249.699,877$249.958279
1546261920$249.67$249.68$249.54$249.628,307$249.952627
1546261980$249.61$249.64$249.57$249.574,869$249.949344
1546262040$249.62$249.63$249.61$249.631,200$249.948412
1546262100$249.62$249.64$249.62$249.641,690$249.947056
1546262160$249.64$249.72$249.64$249.713,255$249.945541
1546262220$249.69$249.69$249.63$249.654,558$249.942945
1546262280$249.71$249.75$249.68$249.753,400$249.941613
1546262340$249.72$249.72$249.68$249.712,550$249.940528
1546262400$249.72$249.72$249.60$249.696,469$249.937094
1546262460$249.64$249.66$249.64$249.641,500$249.936312
1546262520$249.64$249.64$249.62$249.621,769$249.935362
1546262580$249.67$249.67$249.65$249.651,000$249.934631
1546262640$249.67$249.67$249.65$249.651,350$249.934007
1546262700$249.65$249.65$249.59$249.603,649$249.931937
1546262760$249.66$249.67$249.65$249.656,356$249.928845
1546262820$249.67$249.67$247.75$249.663,392$249.922151
1546262880$249.70$249.75$249.69$249.757,489$249.91946
1546262940$249.75$249.76$249.74$249.7510,351$249.916499
1546263000$249.70$249.70$249.56$249.6010,369$249.911018
1546263060$249.56$249.56$249.42$249.4629,857$249.892416
1546263120$249.48$249.49$249.43$249.48996,319$249.888267
1546263180$249.50$249.52$249.49$249.5210,000$249.882136
1546263240$249.51$249.53$249.51$249.5115,400$249.873783
1546263300$249.49$249.50$249.47$249.4710,169$249.868069
1546263360$249.55$249.55$249.55$249.551,569$249.862643
1546263420$249.57$249.57$249.51$249.518,600$249.858814
1546263480$249.51$249.59$249.50$249.5911,499$249.853263
1546263540$249.60$249.65$249.60$249.635,568$249.851637
1546263600$249.62$249.75$249.62$249.7332,403$249.846622
1546263660$249.73$249.73$249.66$249.689,399$249.844817
1546263720$249.68$249.68$249.60$249.6414,998$249.839664
1546263780$249.63$249.63$249.50$249.5011,738$249.835318
1546263840$249.56$249.56$249.56$249.562,322$249.834413
1546263900$249.62$249.69$249.62$249.692,630$249.833829
1546263960$249.66$249.70$249.66$249.705,969$249.83276
1546264020$249.66$249.66$249.63$249.651,000$249.832525
1546264080$249.61$249.61$249.55$249.581,738$249.831918
1546264140$249.59$249.63$249.57$249.633,600$249.830892
1546264200$249.65$249.65$249.58$249.582,375$249.830265
1546264260$249.58$249.58$249.48$249.5011,043$249.8262
1546264320$249.50$249.52$249.50$249.505,870$249.823975
1546264380$249.50$249.50$249.46$249.473,575$249.822536
1546264440$249.41$249.44$249.38$249.4413,600$249.81489
1546264500$249.41$249.56$249.41$249.564,750$249.812773
1546264560$249.55$249.56$249.52$249.554,800$249.811256
1546264620$249.56$249.56$249.53$249.561,900$249.810666
1546264680$249.53$249.53$249.47$249.471,940$249.80998
1546264740$249.47$249.47$249.45$249.464,738$249.808067
1546264800$249.44$249.54$249.44$249.512,000$249.805829
1546264860$249.54$249.54$249.47$249.471,069$249.805444
1546264920$249.47$249.47$249.40$249.4014,616$249.79894
1546264980$249.46$249.46$249.45$249.451,100$249.798508
1546265040$249.42$249.42$249.38$249.39995,100$249.796352
1546265100$249.39$249.39$249.28$249.3311,585$249.790537
1546265160$249.35$249.45$249.35$249.454,400$249.788589
1546265220$249.47$249.47$249.41$249.444,700$249.786849
1546265280$249.46$249.47$249.46$249.476,097$249.784722
1546265340$249.53$249.57$249.52$249.554,225$249.782722
1546265400$249.52$249.52$249.51$249.51701$249.782395
1546265460$249.51$249.53$249.51$249.531,300$249.782027
1546265520$249.54$249.59$249.54$249.563,469$249.781154
1546265580$249.56$249.61$249.56$249.614,796$249.780191
1546265640$249.65$249.67$249.64$249.674,869$249.779546
1546265700$249.65$249.65$249.62$249.651,281$249.779364
1546265760$249.66$249.69$249.66$249.688,034$249.778499
1546265820$249.68$249.68$249.68$249.685,596$249.777936
1546265880$249.69$249.69$249.62$249.624,190$249.777502
1546265940$249.63$249.63$249.54$249.5710,063$249.775483
1546266000$249.54$249.54$249.53$249.545,970$249.773828
1546266060$249.54$249.54$249.49$249.499,715$249.771381
1546266120$249.49$249.53$249.49$249.521,779$249.770866
1546266180$249.52$249.57$249.45$249.555,096$249.76956
1546266240$249.55$249.61$249.55$249.613,743$249.768819
1546266300$249.61$249.61$249.53$249.578,305$249.767084
1546266360$249.59$249.59$249.58$249.598,495$249.765598
1546266420$249.50$249.56$249.50$249.542,550$249.764985
1546266480$249.54$249.54$249.43$249.4731,568$249.757112
1546266540$249.47$249.49$249.44$249.4764,898$249.739361
1546266600$249.56$249.92$249.48$249.53821,581$249.628834
1546266660$249.50$249.52$249.29$249.505540,506$249.541249
1546266720$249.50$249.62$249.48$249.52331,390$249.541198
1546266780$249.57$249.90$249.57$249.7889378,630$249.583466
1546266840$249.82$250.07$249.81$250.05453,047$249.652309
1546266900$250.04$250.16$249.91$249.95431,771$249.709441
1546266960$249.89$249.95$249.78$249.93264,480$249.723555
1546267020$249.95$250.14$249.90$249.9901229,429$249.743658
1546267080$249.97$249.97$249.73$249.90205,391$249.750715
1546267140$249.90$250.00$249.87$249.92177,448$249.759714
1546267200$249.91$250.01$249.64$249.69311,749$249.759673
1546267260$249.7067$249.90$249.64$249.80204,161$249.759244
1546267320$249.79$249.8899$249.71$249.79127,462$249.761002
1546267380$249.80$249.81$249.65$249.75180,096$249.760331
1546267440$249.77$249.8261$249.58$249.65237,925$249.757714
1546267500$249.64$249.84$249.54$249.58210,270$249.754257
1546267560$249.56$249.60$249.47$249.47189,920$249.746231
1546267620$249.46$249.66$249.43$249.61259,046$249.736007
1546267680$249.6099$249.7425$249.50$249.65301,130$249.730577
1546267740$249.66$249.7399$249.5356$249.55144,934$249.729008
1546267800$249.57$249.62$249.37$249.421238,853$249.718634
1546267860$249.43$249.44$249.16$249.23348,343$249.694777
1546267920$249.22$249.30$249.20$249.25244,774$249.67875
1546267980$249.23$249.35$249.12$249.24257,904$249.662766
1546268040$249.21$249.34$249.165$249.32135,546$249.655872
1546268100$249.32$249.35$249.12$249.18173,302$249.645498
1546268160$249.18$249.33$249.12$249.32128,123$249.637873
1546268220$249.305$249.44$249.29$249.4361143,397$249.632981
1546268280$249.46$249.48$249.23$249.38128,651$249.627936
1546268340$249.40$249.46$249.27$249.40155,726$249.622905
1546268400$249.39$249.61$249.37$249.49365,557$249.617634
1546268460$249.4827$249.76$249.47$249.60323,012$249.616509
1546268520$249.62$249.91$249.62$249.78197,216$249.620677
1546268580$249.75$249.89$249.72$249.81140,916$249.623399
1546268640$249.8066$249.8099$249.6091$249.6292,577$249.624004
1546268700$249.62$249.91$249.59$249.68388,979$249.627649
1546268760$249.65$249.66$249.41$249.54179,619$249.625182
1546268820$249.60$249.63$249.43$249.4596,970$249.624182
1546268880$249.45$249.53$249.34$249.38141,537$249.621032
1546268940$249.38$249.4859$249.35$249.38204,376$249.616738
1546269000$249.37$249.47$249.30$249.43272,085$249.610243
1546269060$249.4368$249.5887$249.4368$249.54163,331$249.608913
1546269120$249.55$249.67$249.48$249.63135,842$249.608535
1546269180$249.6363$249.72$249.26$249.42381,386$249.60522
1546269240$249.42$249.42$249.14$249.1432165,341$249.600457
1546269300$249.1401$249.1599$248.96$248.98267,794$249.58782
1546269360$248.94$249.135$248.91$248.95328,060$249.571996
1546269420$248.995$249.14$248.94$249.1299119,081$249.566143
1546269480$249.08$249.16$249.02$249.158996,477$249.56213
1546269540$249.16$249.19$249.04$249.08109,088$249.558274
1546269600$249.0758$249.2697$249.025$249.10192,029$249.551909
1546269660$249.10$249.11$248.9005$249.0427269,791$249.540263
1546269720$249.05$249.36$249.05$249.29162,228$249.53675
1546269780$249.28$249.30$249.17$249.2484,285$249.534847
1546269840$249.26$249.27$249.11$249.1295,680$249.532333
1546269900$249.1288$249.2464$249.1288$249.1695,696$249.529753
1546269960$249.18$249.21$248.94$248.98213,184$249.522511
1546270020$248.99$249.06$248.87$249.05182,368$249.514663
1546270080$249.07$249.23$249.03$249.1588,005$249.512288
1546270140$249.12$249.1731$249.02$249.10168,232$249.507307
1546270200$249.10$249.165$249.02$249.12232,995$249.500546
1546270260$249.12$249.13$248.78$248.78202,510$249.492077
1546270320$248.78$248.79$248.62$248.72181,452$249.482175
1546270380$248.71$248.75$248.58$248.74228,789$249.469308
1546270440$248.74$248.92$248.73$248.83166,422$249.462175
1546270500$248.825$248.93$248.72$248.90137,876$249.45597
1546270560$248.91$248.93$248.7101$248.713897,433$249.451883
1546270620$248.71$248.8599$248.54$248.84444,397$249.428283
1546270680$248.81$248.818$248.6301$248.64166,340$249.422888
1546270740$248.66$248.75$248.59$248.63345,568$249.406312
1546270800$248.63$248.79$248.57$248.77233,909$249.395714
1546270860$248.79$248.85$248.72$248.75153,206$249.389612
1546270920$248.73$248.7601$248.62$248.6995,982$249.385293
1546270980$248.70$248.86$248.70$248.8189,143$249.382004
1546271040$248.78$248.82$248.725$248.815129,033$249.377148
1546271100$248.81$249.00$248.77$248.9955169,198$249.372394
1546271160$249.00$249.04$248.93$249.00100,775$249.370073
1546271220$249.00$249.1998$248.935$249.08199,585$249.366851
1546271280$249.08$249.08$249.00$249.04103,635$249.364919
1546271340$249.03$249.03$248.73$248.75157,797$249.360431
1546271400$248.75$248.75$248.435$248.4714204,753$249.350938
1546271460$248.46$248.51$248.40$248.475100,325$249.345738
1546271520$248.47$248.62$248.47$248.48175,118$249.338061
1546271580$248.465$248.56$248.38$248.54141,146$249.331256
1546271640$248.53$248.54$248.34$248.35168,342$249.322979
1546271700$248.34$248.48$248.32$248.43137,066$249.316045
1546271760$248.35$248.52$248.25$248.45261,781$249.30175
1546271820$248.44$248.45$248.25$248.32173,098$249.292843
1546271880$248.32$248.32$248.12$248.235195,054$249.281602
1546271940$248.26$248.42$248.26$248.37222,683$249.270278
1546272000$248.39$248.46$248.225$248.27150,000$249.262423
1546272060$248.27$248.33$248.0601$248.25219,906$249.250557
1546272120$248.23$248.3265$248.13$248.31128,586$249.2441
1546272180$248.3253$248.53$248.235$248.49115,812$249.238987
1546272240$248.49$248.62$248.40$248.59169,459$249.232997
1546272300$248.5965$248.6499$248.435$248.44138,629$249.228057
1546272360$248.43$248.58$248.37$248.5172,007$249.225402
1546272420$248.49$248.605$248.49$248.50103,566$249.221913
1546272480$248.50$248.64$248.46$248.60100,192$249.218603
1546272540$248.595$248.71$248.44$248.44178,769$249.213139
1546272600$248.43$248.44$248.22$248.26169,405$249.205572
1546272660$248.26$248.34$248.11$248.12135,848$249.199017
1546272720$248.15$248.24$248.11$248.1801144,112$249.191957
1546272780$248.18$248.19$248.05$248.09229,758$249.180303
1546272840$248.11$248.24$248.06$248.210171,312$249.176234
1546272900$248.2134$248.2301$248.00$248.02236,212$249.163937
1546272960$248.06$248.38$248.05$248.30213,693$249.154807
1546273020$248.29$248.34$248.18$248.23136,383$249.149177
1546273080$248.219$248.31$248.16$248.3178,072$249.145872
1546273140$248.31$248.31$248.09$248.19101,658$249.141452
1546273200$248.1899$248.2575$247.86$247.86260,268$249.128698
1546273260$247.92$247.96$247.79$247.8662194,350$249.116864
1546273320$247.8715$247.97$247.79$247.82152,182$249.108568
1546273380$247.82$247.89$247.74$247.83180,339$249.098172
1546273440$247.82$247.90$247.74$247.82168,983$249.088929
1546273500$247.82$248.05$247.78$248.03152,666$249.081243
1546273560$248.03$248.11$248.02$248.1001106,087$249.076602
1546273620$248.11$248.30$248.11$248.23153,547$249.071046
1546273680$248.21$248.275$248.20$248.22166,617$249.065109
1546273740$248.22$248.52$248.1301$248.45747,201$249.04443
1546273800$248.4538$248.455$248.275$248.3701239,329$249.037716
1546273860$248.36$248.36$248.12$248.14109,613$249.034092
1546273920$248.135$248.16$247.66$247.67339,108$249.019436
1546273980$247.65$247.70$247.49$247.52208,145$249.007543
1546274040$247.4869$247.75$247.47$247.7349219,368$248.995877
1546274100$247.73$247.82$247.51$247.82360,786$248.973699
1546274160$247.818$248.08$247.78$248.0081153,922$248.967762
1546274220$248.02$248.16$247.98$248.1579207,946$248.960812
1546274280$248.145$248.2555$248.13$248.13184,072$248.955526
1546274340$248.14$248.23$247.97$248.00219,750$248.948468
1546274400$247.99$248.04$247.85$247.96142,413$248.943182
1546274460$247.96$247.97$247.735$247.77112,744$248.938555
1546274520$247.75$247.79$247.575$247.73376,117$248.921275
1546274580$247.71$247.86$247.59$247.678110,636$248.916497
1546274640$247.67$247.7501$247.61$247.75113,102$248.911516
1546274700$247.755$247.93$247.715$247.7799125,605$248.906662
1546274760$247.7701$247.82$247.62$247.815105,421$248.90214
1546274820$247.8401$248.065$247.795$248.03165,241$248.896443
1546274880$248.0434$248.18$248.03$248.15222,612$248.890203
1546274940$248.13$248.4611$248.13$248.445224,148$248.885623
1546275000$248.4463$248.4463$248.22$248.3768317,521$248.879335
1546275060$248.3867$248.42$248.23$248.4181,764$248.877702
1546275120$248.44$248.63$248.40$248.53246,858$248.874476
1546275180$248.54$248.59$248.49$248.5878,661$248.873571
1546275240$248.59$248.59$248.43$248.4801105,335$248.872242
1546275300$248.49$248.5989$248.43$248.57126,724$248.870633
1546275360$248.55$248.56$248.45$248.4774,429$248.869657
1546275420$248.47$248.48$248.16$248.24311,839$248.864142
1546275480$248.25$248.55$248.25$248.50148,058$248.862101
1546275540$248.46$248.805$248.45$248.70318,913$248.859425
1546275600$248.72$248.785$248.61$248.62194,557$248.858214
1546275660$248.62$248.67$248.55$248.6190,171$248.857523
1546275720$248.59$248.75$248.57$248.71119,683$248.856756
1546275780$248.67$248.685$248.55$248.58116,798$248.85584
1546275840$248.57$248.7246$248.56$248.6151138,292$248.854875
1546275900$248.61$248.64$248.37$248.49173,647$248.852869
1546275960$248.47$248.62$248.45$248.56110,293$248.851787
1546276020$248.57$248.76$248.565$248.7596,404$248.851242
1546276080$248.78$248.84$248.69$248.6906151,779$248.850879
1546276140$248.72$248.80$248.67$248.78560,075$248.850651
1546276200$248.78$248.80$248.52$248.53245,610$248.849686
1546276260$248.53$248.54$248.26$248.32170,569$248.847045
1546276320$248.34$248.50$248.34$248.49125,361$248.845258
1546276380$248.53$248.82$248.53$248.74228,264$248.844159
1546276440$248.75$248.95$248.74$248.81309,291$248.84435
1546276500$248.80$248.83$248.65$248.6988,581$248.843977
1546276560$248.7018$248.7193$248.55$248.58112,099$248.84318
1546276620$248.58$248.79$248.57$248.72573,897$248.842869
1546276680$248.73$248.78$248.59$248.5959,748$248.842593
1546276740$248.60$248.7034$248.53$248.5550,501$248.842243
1546276800$248.5569$248.89$248.55$248.87114,609$248.841992
1546276860$248.88$248.99$248.79$248.95139,595$248.842157
1546276920$248.92$248.9429$248.84$248.895105,663$248.84233
1546276980$248.88$249.00$248.87$248.99117,110$248.842656
1546277040$248.97$248.97$248.86$248.90107,068$248.842891
1546277100$248.905$248.905$248.71$248.74147,253$248.842657
1546277160$248.71$248.88$248.71$248.7962,277$248.842593
1546277220$248.78$248.94$248.76$248.92138,928$248.842522
1546277280$248.92$248.97$248.71$248.762496,255$248.842541
1546277340$248.7467$248.99$248.74$248.982178,771$248.842577
1546277400$248.9775$249.21$248.97$249.17191,388$248.843884
1546277460$249.18$249.18$248.86$248.945206,711$248.844476
1546277520$248.9347$249.10$248.9347$249.02133,933$248.845129
1546277580$249.02$249.09$249.00$249.05120,292$248.84582
1546277640$249.04$249.05$248.93$249.02135,839$248.846371
1546277700$249.03$249.15$249.01$249.07156,024$248.847459
1546277760$249.06$249.16$249.04$249.0665,648$248.847914
1546277820$249.05$249.38$249.02$249.34240,979$248.850328
1546277880$249.32$249.358$249.23$249.3196,365$248.851628
1546277940$249.31$249.35$249.28$249.3064,671$248.852455
1546278000$249.29$249.32$249.20$249.21129,585$248.853874
1546278060$249.21$249.3201$249.21$249.22183,740$248.856121
1546278120$249.20$249.20$249.05$249.11189,934$248.857527
1546278180$249.12$249.2414$249.11$249.23142,996$248.858778
1546278240$249.23$249.44$249.20$249.41206,364$248.861673
1546278300$249.40$249.41$249.26$249.3501120,457$248.863207
1546278360$249.37$249.42$249.32$249.3589,139$248.864485
1546278420$249.34$249.37$249.28$249.28114,979$248.8659
1546278480$249.28$249.36$249.21$249.315140,194$248.867566
1546278540$249.31$249.37$249.27$249.2779,350$248.868528
1546278600$249.27$249.29$249.11$249.12119,069$248.869599
1546278660$249.11$249.1535$249.03$249.03154,103$248.87056
1546278720$249.035$249.21$249.03$249.12192,258$248.871729
1546278780$249.13$249.25$249.08$249.09133,413$248.872817
1546278840$249.085$249.24$249.08$249.2087,501$248.873485
1546278900$249.18$249.28$249.10$249.135615,856$248.874854
1546278960$249.15$249.23$249.07$249.18101,994$248.87564
1546279020$249.1899$249.20$249.05$249.0564114,066$248.876447
1546279080$249.0614$249.25$249.035$249.1738111,018$248.877284
1546279140$249.1624$249.37$249.12$249.35171,338$248.879049
1546279200$249.36$249.54$249.36$249.51277,565$248.883328
1546279260$249.50$249.54$249.40$249.48109,204$248.884952
1546279320$249.49$249.50$249.31$249.3179,416$248.885979
1546279380$249.29$249.3931$249.24$249.37103,248$248.887154
1546279440$249.40$249.42$249.30$249.3770,675$248.88805
1546279500$249.36$249.45$249.29$249.41288,235$248.891516
1546279560$249.41$249.54$249.39$249.47237,139$248.895115
1546279620$249.48$249.48$249.38$249.40112,572$248.89665
1546279680$249.396$249.54$249.39$249.4799,832$248.898125
1546279740$249.47$249.56$249.44$249.51106,007$248.899725
1546279800$249.4999$249.50$249.35$249.48265,127$248.903248
1546279860$249.47$249.73$249.45$249.6664220,933$248.895689
1546279920$249.65$249.65$249.54$249.58104,011$248.909053
1546279980$249.57$249.57$249.44$249.5101100,006$248.910518
1546280040$249.52$249.57$249.455$249.5188,727$248.911844
1546280100$249.52$249.73$249.52$249.64186,805$248.915201
1546280160$249.64$249.74$249.62$249.69578,365$248.916739
1546280220$249.71$249.76$249.6733$249.76194,467$248.921082
1546280280$249.7511$249.82$249.71$249.75159,287$248.92439
1546280340$249.76$249.81$249.68$249.70109,498$248.927141
1546280400$249.70$249.79$249.69$249.76132,483$248.929706
1546280460$249.76$249.81$249.72$249.8083,672$248.931391
1546280520$249.80$249.87$249.79$249.82176,997$248.935162
1546280580$249.81$249.8536$249.75$249.84597,644$248.937156
1546280640$249.84$249.90$249.81$249.8987,819$248.939065
1546280700$249.90$249.90$249.77$249.87167,833$248.94278
1546280760$249.87$249.94$249.86$249.92200,136$248.947997
1546280820$249.935$250.005$249.90$250.00174,224$248.952151
1546280880$249.99$250.05$249.98$250.0325137,161$248.955539
1546280940$250.06$250.09$250.04$250.09164,890$248.959938
1546281000$250.09$250.12$249.83$249.98263,155$248.965811
1546281060$249.98$249.98$249.88$249.92189,413$248.969963
1546281120$249.93$250.0273$249.91$250.00112,785$248.972628
1546281180$250.00$250.045$249.93$249.935126,223$248.975533
1546281240$249.94$249.945$249.73$249.79165,102$248.978925
1546281300$249.78$249.91$249.74$249.8787,950$248.980614
1546281360$249.86$249.865$249.73$249.79116,764$248.982721
1546281420$249.785$249.875$249.75$249.7557,953$248.983788
1546281480$249.75$249.76$249.65$249.73113,975$248.985722
1546281540$249.725$249.7635$249.5869$249.64149,914$248.988122
1546281600$249.63$249.67$249.58$249.6153117,744$248.989839
1546281660$249.61$249.71$249.60$249.66127,059$248.991772
1546281720$249.665$249.71$249.62$249.66103,179$248.993345
1546281780$249.67$249.67$249.445$249.47177,403$248.995563
1546281840$249.44$249.50$249.30$249.3254188,410$248.997368
1546281900$249.335$249.36$249.20$249.20258,509$248.998845
1546281960$249.2172$249.29$249.19$249.26157,431$248.999701
1546282020$249.255$249.27$249.07$249.11194,382$249.000492
1546282080$249.13$249.23$249.12$249.17121,426$249.000996
1546282140$249.17$249.30$249.1644$249.28142,688$249.001709
1546282200$249.28$249.37$249.23$249.35208,411$249.003133
1546282260$249.34$249.36$249.27$249.299596,314$249.003782
1546282320$249.29$249.32$249.20$249.20121,060$249.0044
1546282380$249.205$249.21$249.10$249.12213,206$249.005085
1546282440$249.12$249.14$248.89$249.06263,757$249.004981
1546282500$249.05$249.15$249.005$249.13183,367$249.005247
1546282560$249.1335$249.15$249.015$249.02126,315$249.005428
1546282620$249.01$249.06$248.97$249.0187,292$249.005456
1546282680$249.0143$249.09$248.89$249.09216,882$249.005517
1546282740$249.10$249.11$248.93$248.94133,370$249.005572
1546282800$248.9415$249.0101$248.45$248.53435,767$249.002848
1546282860$248.52$248.76$248.50$248.74136,931$249.001811
1546282920$248.74$248.85$248.71$248.81175,146$249.000987
1546282980$248.82$248.84$248.67$248.82279,610$248.999272
1546283040$248.82$248.82$248.68$248.71141,853$248.998493
1546283100$248.72$248.97$248.71$248.93173,408$248.997953
1546283160$248.92$249.13$248.88$249.12243,234$248.998006
1546283220$249.11$249.115$248.89$248.9964136,401$248.997975
1546283280$248.95$249.05$248.92$248.9668,429$248.99794
1546283340$249.01$249.115$248.94$249.08199,315$248.998152
1546283400$249.07$249.07$248.90$249.00159,207$248.998051
1546283460$248.9999$249.11$248.99$249.08109,773$248.998189
1546283520$249.0536$249.07$248.84$248.88167,137$248.998154
1546283580$248.8789$248.95$248.74$248.93114,699$248.997825
1546283640$248.895$248.9158$248.71$248.7886,975$248.997529
1546283700$248.83$249.00$248.79$248.9562173,507$248.997222
1546283760$248.90$248.9553$248.76$248.77163,462$248.996734
1546283820$248.75$248.89$248.515$248.87237,558$248.995183
1546283880$248.91$249.23$248.91$249.12511,775$248.996249
1546283940$249.12$249.23$249.05$249.1665153,198$248.996711
1546284000$249.18$249.21$249.105$249.16170,568$248.997231
1546284060$249.14$249.14$248.8036$248.92294,430$248.996947
1546284120$248.89$248.89$248.38$248.44551,580$248.99238
1546284180$248.428$248.48$248.09$248.26460,753$248.985653
1546284240$248.27$248.52$248.24$248.49307,135$248.98224
1546284300$248.49$248.49$248.28$248.39201,379$248.979931
1546284360$248.3799$248.56$248.31$248.52158,883$248.978257
1546284420$248.54$248.58$248.29$248.31196,305$248.976359
1546284480$248.30$248.57$248.30$248.48104,079$248.975362
1546284540$248.47$248.47$248.08$248.20187,837$248.972676
1546284600$248.16$248.36$247.98$248.07394,685$248.966617
1546284660$248.06$248.29$247.9997$248.23174,904$248.964129
1546284720$248.25$248.29$248.07$248.24171,935$248.96162
1546284780$248.23$248.26$247.97$248.14437,046$248.954865
1546284840$248.11$248.28$248.05$248.08364,524$248.949627
1546284900$248.05$248.15$248.00$248.02380,444$248.943516
1546284960$248.03$248.26$248.025$248.20207,914$248.940621
1546285020$248.19$248.2098$247.87$248.0079231,401$248.936601
1546285080$247.99$248.22$247.98$248.1661112,306$248.935018
1546285140$248.1838$248.38$248.17$248.30124,475$248.933541
1546285200$248.34$248.43$248.21$248.37145,874$248.931939
1546285260$248.35$248.49$248.335$248.46127,072$248.930816
1546285320$248.44$248.61$248.36$248.38271,055$248.928776
1546285380$248.38$248.42$248.31$248.4286,550$248.927926
1546285440$248.41$248.57$248.4032$248.55104,876$248.927093
1546285500$248.54$248.54$248.40$248.453173,134$248.926494
1546285560$248.4555$248.79$248.43$248.75192,775$248.925408
1546285620$248.79$248.95$248.72$248.8886235,540$248.925091
1546285680$248.89$248.97$248.84$248.92163,388$248.925015
1546285740$248.93$248.93$248.80$248.8266109,009$248.924867
1546285800$248.84$248.92$248.82$248.92118,060$248.924755
1546285860$248.93$249.1999$248.91$249.14244,872$248.925361
1546285920$249.15$249.33$249.08$249.25220,849$248.926493
1546285980$249.25$249.38$249.22$249.33285,297$248.928254
1546286040$249.315$249.32$249.09$249.10282,222$248.929507
1546286100$249.09$249.14$249.01$249.14165,159$248.929935
1546286160$249.13$249.27$249.06$249.205126,441$248.930382
1546286220$249.20$249.25$249.06$249.07152,023$248.930951
1546286280$249.08$249.12$248.94$248.96122,493$248.931137
1546286340$248.96$248.995$248.61$248.705359,772$248.930238
1546286400$248.70$248.95$248.5867$248.9425147,685$248.929859
1546286460$248.94$249.32$248.93$249.16317,767$248.931072
1546286520$249.09$249.24$249.05$249.16194,493$248.931799
1546286580$249.17$249.20$248.991$249.08123,512$248.932138
1546286640$249.0872$249.0872$248.751$248.81125,654$248.932068
1546286700$248.77$249.06$248.7603$249.02112,805$248.932057
1546286760$249.02$249.12$249.01$249.035111,499$248.932283
1546286820$249.0225$249.05$248.84$248.93152,625$248.932273
1546286880$248.92$248.921$248.64$248.83313,057$248.931521
1546286940$248.81$248.95$248.63$248.667238,639$248.931074
1546287000$248.64$248.64$248.46$248.52239,234$248.929564
1546287060$248.51$248.83$248.49$248.77242,639$248.928668
1546287120$248.80$248.8875$248.64$248.74136,538$248.928291
1546287180$248.7336$248.905$248.67$248.78205,859$248.927792
1546287240$248.80$248.80$248.5699$248.63237,730$248.926753
1546287300$248.65$248.72$248.40$248.46298,638$248.924918
1546287360$248.46$248.66$248.43$248.54125,635$248.92416
1546287420$248.52$248.58$248.40$248.56251,218$248.922388
1546287480$248.53$248.62$248.44$248.51269,563$248.920723
1546287540$248.58$248.91$248.56$248.9075296,267$248.91969
1546287600$248.89$249.07$248.80$249.00302,144$248.919905
1546287660$249.00$249.07$248.92$248.95297,278$248.920273
1546287720$248.94$248.975$248.70$248.72200,448$248.920029
1546287780$248.72$248.78$248.56$248.5947274,285$248.91902
1546287840$248.58$248.58$248.43$248.56256,029$248.91737
1546287900$248.575$248.70$248.575$248.67224,671$248.916392
1546287960$248.6727$248.915$248.56$248.91444,121$248.915207
1546288020$248.90$249.17$248.825$249.13481,566$248.915856
1546288080$249.14$249.17$248.98$248.99201,589$248.916392
1546288140$248.99$249.02$248.81$248.81167,395$248.91647
1546288200$248.83$249.06$248.82$248.97184,506$248.916608
1546288260$248.97$249.19$248.95$249.16256,993$248.917249
1546288320$249.1655$249.33$249.10$249.28183,683$248.91807
1546288380$249.29$249.40$249.28$249.39229,514$248.919521
1546288440$249.39$249.46$249.25$249.26341,878$248.92184
1546288500$249.26$249.27$249.00$249.0599348,512$248.922851
1546288560$249.06$249.33$248.99$249.2664225,541$248.923658
1546288620$249.27$249.30$249.145$249.18210,207$248.924619
1546288680$249.18$249.23$248.96$249.06262,296$248.925236
1546288740$249.09$249.26$249.06$249.23255,815$248.926122
1546288800$249.21$249.53$249.13$249.38632,724$248.929828
1546288860$249.37$249.55$249.31$249.45240,503$248.93156
1546288920$249.44$249.61$249.40$249.52265,432$248.933736
1546288980$249.51$249.515$249.32$249.46212,849$248.935129
1546289040$249.465$249.58$249.38$249.45357,632$248.937996
1546289100$249.45$249.74$249.41$249.41476,464$248.942009
1546289160$249.42$249.43$249.25$249.27328,893$248.943911
1546289220$249.25$249.35$249.13$249.145402,499$248.945794
1546289280$249.13$249.18$248.92$248.95507,212$248.946171
1546289340$248.93$248.93$248.72$248.86468,097$248.94533
1546289400$248.86$249.04$248.82$248.9533299,857$248.945371
1546289460$248.9301$248.95$248.65$248.68443,602$248.944294
1546289520$248.69$248.83$248.67$248.73430,137$248.943274
1546289580$248.74$248.7864$248.53$248.58517,045$248.941154
1546289640$248.57$248.67$248.47$248.55642,269$248.937993
1546289700$248.55$249.24$248.54$249.041,679,038$248.937947
1546289760$249.02$249.04$248.06$248.213,350,508$248.920477
1546289820$248.22$248.47$248.18$248.431,099,653$248.9127
1546289880$248.43$248.58$248.41$248.541,267,521$248.906302
1546289940$248.55$249.97$248.53$249.974,277,686$248.927318
1546290000$250.10$250.19$249.92$250.083,332,713$248.991826
1546290060$249.77$250.44$247.8176$250.031,340,839$249.008132
1546290120$250.03$250.30$248.9905$250.09414,485$249.012366
1546290180$250.15$250.17$249.88$249.98596,026$249.017555
1546290240$249.99$250.02$249.90$249.96196,622$249.019226
1546290300$249.95$250.07$249.85$250.07297,434$249.021573
1546290360$250.07$250.15$250.01$250.09450,573$249.025753
1546290420$250.13$250.20$250.10$250.14299,570$249.028733
1546290480$250.12$250.17$250.08$250.1284,794$249.029558
1546290540$250.11$250.30$249.93$250.28273,464$249.031982
1546290600$250.29$250.31$249.9159$249.9159899,037$249.065283
1546290660$250.23$250.29$250.15$250.2062,471$249.066759
1546290720$250.21$250.28$249.9205$250.2012,041,042$249.143792
1546290780$250.20$250.25$250.18$250.25132,015$249.144885
1546290840$250.25$250.26$250.04$250.06215,332$248.973909
1546290900$250.17$250.17$250.06$250.1362,810$248.974507
1546290960$250.12$250.14$249.92$250.1070,919$248.97504
1546291020$250.10$250.14$250.00$250.0375,144$248.975655
1546291080$250.12$250.17$249.9313$250.16129,567$248.974294
1546291140$250.17$250.18$250.10$250.11172,138$248.975788
1546291200$250.11$250.11$250.10$250.1033,692$248.976074
1546291260$250.12$250.12$250.05$250.0865,663$248.97662
1546291320$250.08$250.14$250.08$250.117,262$248.976683
1546291380$250.11$250.16$250.11$250.1511,549$248.976783
1546291440$250.15$250.15$250.15$250.152,999$248.976809
1546291500$250.15$250.15$249.9219$249.92191,930,988$248.990083
1546291560$250.15$250.15$250.15$250.15100$248.990085
1546291620$250.14$250.15$250.14$250.1518,010$248.990237
1546291680$250.15$250.15$250.12$250.1220,300$248.990407
1546291740$250.12$250.12$250.11$250.1111,031$248.974028
1546291800$250.11$250.28$250.07$250.1525,643$248.974325
1546291860$250.12$250.16$250.07$250.1611,385$248.974441
1546291920$250.15$250.21$250.15$250.2121,486$248.982799
1546291980$250.13$250.15$250.08$250.086,184$248.98285
1546292040$250.06$250.13$250.06$250.135,831$248.982901
1546292100$250.08$250.08$250.02$250.0414,780$248.983015
1546292160$250.04$250.06$250.02$250.067,570$248.983073
1546292220$250.03$250.03$250.02$250.039,316$248.983144
1546292280$250.04$250.05$250.04$250.047,178$248.983199
1546292340$250.04$250.04$250.03$250.0421,292$248.983362
1546292400$250.03$250.03$250.02$250.021,650$248.983374
1546292460$250.02$250.02$250.00$250.0247,401$248.983726
1546292520$249.98$250.00$249.96$250.007,152$248.983776
1546292580$249.96$249.98$249.95$249.9750,586$248.984138
1546292640$249.96$249.96$249.94$249.942,703$248.974026
1546292700$249.97$250.00$249.97$250.0012,964$248.974122
1546292760$250.02$250.02$250.02$250.023,304$248.974147
1546292820$250.02$250.02$249.96$249.964,900$248.974186
1546292880$249.95$249.96$249.95$249.961,600$248.974198
1546292940$249.97$250.04$249.95$249.959,260$248.974267
1546293000$250.00$250.00$250.00$250.001,500$248.974278
1546293060$249.97$249.98$249.92$249.982,348,970$248.989942
1546293120$250.00$250.01$250.00$250.001,648$248.989954
1546293240$250.02$250.02$250.00$250.00600$248.989959
1546293300$249.98$250.05$249.95$250.0526,698$248.990144
1546293360$250.05$250.06$250.03$250.03800$248.99015
1546293420$250.02$250.06$250.02$250.061,700$248.990167
1546293480$250.07$250.07$250.06$250.0749,303$248.990541
1546293540$250.07$250.10$250.06$250.108,486$248.974082
1546293600$250.11$250.13$250.10$250.1319,037$248.97424
1546293720$250.10$250.13$250.02$250.1310,650$248.974322
1546293780$250.04$250.04$249.98$249.985,208$248.974363
1546293840$249.98$250.00$249.80$249.9135,701$248.974602
1546293900$249.97$250.05$249.97$250.051,550$248.974613
1546293960$250.01$250.03$250.01$250.033,000$248.974636
1546294020$250.02$250.03$250.00$250.007,188$248.974689
1546294080$250.00$250.00$250.00$250.0019,981$248.974833
1546294140$249.99$250.03$249.93$250.0325,692$248.975011
1546294200$249.94$249.96$249.94$249.965,500$248.975049
1546294260$249.99$249.99$249.99$249.99157$248.97505
1546294320$250.01$250.14$250.01$250.1426,207$248.975247
1546294380$249.92$250.06$249.92$250.0311,602$248.975329
1546294440$250.03$250.03$250.03$250.03200$248.974024
1546294500$250.01$250.05$250.01$250.012,460$248.974045
1546294560$250.02$250.03$250.00$250.007,100$248.974097
1546294620$250.00$250.00$249.98$249.9812,969$248.974189
1546294680$249.98$249.98$249.98$249.987,104$248.974242
1546294740$249.97$249.97$249.94$249.9426,556$248.974426
1546294800$249.94$249.97$249.94$249.9723,344$248.974585
1546294860$249.95$249.95$249.95$249.952,300$248.974602
1546294920$249.95$249.95$249.95$249.9520,566$248.974757
1546294980$249.99$250.00$249.99$250.00838$248.974763
1546295040$250.01$250.03$249.97$249.975,503$248.974804
1546295100$249.97$249.97$249.97$249.9749,178$248.975149
1546295220$249.97$249.97$249.97$249.97372$248.975152
1546295280$249.95$249.97$249.95$249.971,533$248.975163
1546295340$250.00$250.00$250.00$250.00961$248.974024
1546295400$249.97$249.97$249.97$249.97250$248.974025
1546295460$249.95$249.95$249.92$249.929,266$248.974087
1546295520$249.91$249.91$249.89$249.892,813$248.974106
1546295580$249.88$249.88$249.85$249.866,547$248.974148
1546295640$249.86$249.86$249.85$249.851,770$248.97416
1546295700$249.85$249.85$249.83$249.832,187$248.974175
1546295760$249.82$249.82$249.79$249.817,400$248.974221
1546295820$249.80$249.95$249.80$249.9520,000$248.974341
1546295940$249.83$250.10$249.83$250.0021,060$248.974503
1546296000$249.96$249.96$249.96$249.96450$248.974507
1546296120$250.00$250.00$249.97$249.97248$248.974509
1546296300$249.92$249.97$249.92$249.94824,068$248.979469
1546296360$249.95$249.95$249.94$249.94300$248.979471
1546296420$249.96$249.96$249.96$249.96172$248.979472
1546296480$249.99$249.99$249.99$249.99169$248.979474
1546296540$250.03$250.03$250.03$250.03169$248.979477
1546296600$250.05$250.10$250.04$250.10895$248.979485
1546296660$250.01$250.02$250.00$250.02557$248.979489
1546296720$250.05$250.07$250.05$250.07516$248.979496
1546296900$250.12$250.15$250.12$250.14935$248.979504
1546296960$250.15$250.15$250.15$250.15200$248.979506
1546297260$250.05$250.05$250.05$250.05368$248.974027
1546297440$250.08$250.08$250.08$250.08169$248.974029
1546297500$250.05$250.07$250.03$250.07467$248.974033
1546297620$250.07$250.07$250.07$250.07100$248.974035
1546297740$250.03$250.03$250.02$250.02758$248.974041
1546297800$250.02$250.02$250.02$250.02100$248.974042
1546297860$250.04$250.10$250.04$250.0710,549$248.974122
1546297920$250.05$250.05$250.05$250.05100$248.974123
1546298040$250.02$250.03$250.02$250.03952$248.974025
1546298100$250.03$250.03$250.03$250.03100$248.974026
1546298160$250.03$250.05$250.03$250.051,700$248.974039
1546298220$250.03$250.03$250.03$250.03320$248.974042
1546298340$250.05$250.05$250.05$250.05100$248.974043
1546298400$250.07$250.07$250.07$250.07500$248.974047
1546298460$250.06$250.06$250.02$250.021,869$248.974064
1546298520$250.02$250.02$250.01$250.013,881$248.974093
1546298580$250.02$250.02$250.02$250.02200$248.974094
1546298640$250.0199$250.02$250.0199$250.02700$248.974099
1546298700$250.02$250.02$250.02$250.02100$248.9741
1546298820$250.00$250.00$250.00$250.00500$248.974105
1546298880$250.00$250.00$249.98$249.982,018$248.974119
1546299120$249.98$249.98$249.98$249.98500$248.974028
1546299180$249.97$249.97$249.95$249.95400$248.97403
1546299300$249.98$250.02$249.98$250.021,855$248.974044
1546299600$249.99$249.99$249.99$249.99400$248.974048
1546299660$249.97$249.97$249.95$249.951,238$248.974057
1546299840$249.99$250.00$249.99$250.00758$248.974024
1546299960$250.00$250.00$250.00$250.00500$248.974027
1546300440$249.97$249.97$249.97$249.97100$248.974029
1546300500$249.97$249.97$249.97$249.97100$248.97403
1546300560$249.99$249.99$249.99$249.99100$248.97403
1546300620$249.99$249.99$249.99$249.99300$248.974033
1546300680$250.00$250.00$250.00$250.00500$248.974037
1546300800$250.00$250.02$250.00$250.021,520$248.974035
1546300860$250.00$250.00$250.00$250.00635$248.974041
1546301220$250.03$250.04$250.03$250.04400$248.974044
1546301460$250.04$250.04$250.04$250.041,200$248.974054
1546301580$250.02$250.04$250.02$250.04200$248.974055
1546301700$250.07$250.07$250.04$250.04300$248.974027
1546301760$250.05$250.07$250.05$250.06369$248.97403
1546301820$250.05$250.05$250.05$250.05238$248.974033
1546301880$250.06$250.06$250.06$250.06200$248.974035
1546302000$250.04$250.04$250.04$250.04250$248.974037
1546302120$250.07$250.07$250.07$250.071,450$248.97405
1546302720$250.07$250.07$250.07$250.07100$248.974026
1546302960$250.05$250.05$250.05$250.05170$248.974027
1546303500$250.07$250.07$250.07$250.07163$248.974025
1546303560$250.03$250.07$250.03$250.07858$248.974033
1546303740$250.07$250.07$250.07$250.07500$248.974037
1546303860$250.07$250.07$250.07$250.07400$248.974042
1546303920$250.09$250.09$250.05$250.051,193$248.974051
1546303980$250.10$250.10$250.10$250.10400$248.974054
1546304220$250.07$250.07$250.07$250.07100$248.974056
1546304280$250.10$250.10$250.10$250.10296$248.97406
1546304340$250.07$250.10$250.07$250.09385$248.974024