SPY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577783220$321.42$321.42$321.42$321.42100$321.425217
1577783760$321.42$321.42$321.42$321.42890$321.420591
1577784000$321.41$321.41$321.40$321.402,000$321.408561
1577784060$321.42$321.43$321.42$321.431,000$321.413472
1577784900$321.44$321.44$321.44$321.44100$321.414107
1577785020$321.42$321.42$321.42$321.42500$321.414737
1577785200$321.37$321.37$321.37$321.371,000$321.406854
1577786100$321.39$321.39$321.39$321.39400$321.405669
1577786220$321.40$321.40$321.40$321.40500$321.405243
1577786400$321.40$321.40$321.40$321.40200$321.40509
1577786460$321.36$321.36$321.35$321.35900$321.398826
1577786520$321.43$321.46$321.43$321.46600$321.402142
1577787420$321.51$321.51$321.51$321.51300$321.406043
1577787780$321.51$321.51$321.51$321.51100$321.407228
1577788380$321.60$321.60$321.60$321.60500$321.418227
1577788740$321.65$321.65$321.65$321.65300$321.426357
1577788800$321.65$321.65$321.65$321.65300$321.433085
1577788860$321.63$321.63$321.63$321.63100$321.435041
1577789160$321.56$321.56$321.56$321.56100$321.43848
1577789280$321.57$321.60$321.57$321.60600$321.447049
1577790360$321.60$321.60$321.60$321.60300$321.451223
1577790900$321.48$321.48$321.48$321.48500$321.452489
1577791020$321.45$321.45$321.43$321.43800$321.451902
1577791260$321.41$321.41$321.41$321.41300$321.450796
1577791320$321.37$321.37$321.37$321.37100$321.450181
1577791380$321.36$321.36$321.34$321.34600$321.44566
1577791860$321.39$321.39$321.39$321.39125$321.445123
1577792280$321.39$321.39$321.39$321.39226$321.443956
1577792400$321.36$321.36$321.36$321.36100$321.443367
1577792700$321.36$321.37$321.36$321.371,100$321.437714
1577792760$321.36$321.36$321.36$321.36600$321.434794
1577792820$321.34$321.34$321.34$321.34100$321.433633
1577792880$321.31$321.31$321.31$321.311,000$321.426433
1577793060$321.35$321.35$321.35$321.35500$321.424257
1577793180$321.29$321.29$321.29$321.29200$321.422692
1577793420$321.20$321.20$321.20$321.20100$321.42138
1577793540$321.23$321.23$321.23$321.231,000$321.411303
1577793600$321.30$321.30$321.30$321.30250$321.408411
1577793660$321.30$321.30$321.26$321.275,590$321.376531
1577793720$321.27$321.28$321.27$321.287,760$321.351524
1577793840$321.27$321.27$321.27$321.27400$321.350476
1577793900$321.26$321.26$321.26$321.263,000$321.343024
1577793960$321.21$321.21$321.21$321.21100$321.342659
1577794020$321.17$321.17$321.07$321.093,600$321.321245
1577794080$321.01$321.01$321.00$321.001,500$321.308007
1577794140$321.00$321.00$321.00$321.00700$321.302345
1577794200$321.03$321.08$321.03$321.083,195$321.284415
1577794440$321.05$321.05$321.05$321.05500$321.281857
1577794500$321.00$321.01$320.99$321.011,000$321.275869
1577794560$321.00$321.00$320.99$320.991,500$321.267164
1577794680$320.91$320.95$320.90$320.953,975$321.240344
1577794740$320.97$320.97$320.97$320.975,000$321.217054
1577794800$320.97$320.97$320.95$320.951,100$321.212188
1577794860$320.95$320.95$320.95$320.95400$321.2104
1577794920$320.93$320.93$320.93$320.931,000$321.205769
1577794980$320.97$320.97$320.97$320.971,500$321.200069
1577795040$320.96$320.98$320.96$320.981,500$321.194716
1577795100$321.00$321.01$321.00$321.012,900$321.186293
1577795160$321.02$321.04$321.02$321.041,400$321.182979
1577795280$321.04$321.04$321.04$321.04600$321.181726
1577795340$321.05$321.06$321.05$321.062,000$321.178128
1577795400$321.11$321.12$321.09$321.093,815$321.174872
1577795460$321.12$321.12$321.12$321.123,000$321.172741
1577795520$321.15$321.15$321.15$321.15993$321.172448
1577795700$321.11$321.11$321.11$321.11500$321.171995
1577795760$321.07$321.08$321.07$321.081,600$321.17014
1577795820$321.09$321.11$321.09$321.112,400$321.168156
1577795880$321.08$321.08$321.08$321.08300$321.167837
1577795940$321.07$321.07$321.03$321.033,800$321.162352
1577796000$321.03$321.03$321.00$321.004,952$321.154178
1577796120$321.02$321.02$321.00$321.0026,000$321.120359
1577796180$321.00$321.03$321.00$321.032,680$321.117935
1577796240$321.01$321.01$321.01$321.01990$321.117048
1577796300$321.01$321.01$321.01$321.011,900$321.115325
1577796360$321.00$321.00$321.00$321.00800$321.114584
1577796420$321.00$321.00$321.00$321.0012,300$321.104278
1577796480$321.00$321.00$321.00$321.0011,900$321.09593
1577796600$320.93$320.93$320.93$320.93300$321.095587
1577796660$320.86$320.86$320.86$320.86100$321.095285
1577796720$320.86$320.89$320.86$320.894,086$321.089597
1577796780$320.90$320.94$320.90$320.949,597$321.079412
1577796900$320.95$320.97$320.95$320.974,500$321.076112
1577796960$320.97$320.97$320.95$320.95790$321.075601
1577797020$320.95$320.95$320.95$320.95300$321.075377
1577797080$320.93$320.93$320.93$320.93100$321.075291
1577797140$320.90$320.90$320.90$320.909,650$321.065705
1577797200$320.90$321.39$320.80$320.9443,190$321.0336
1577797260$320.95$321.06$320.95$321.051,800$321.033327
1577797320$321.05$321.08$321.05$321.074,700$321.034081
1577797380$321.17$321.17$321.12$321.12800$321.034528
1577797440$321.14$321.14$321.10$321.102,090$321.035297
1577797500$321.11$321.11$321.11$321.11500$321.035485
1577797620$321.15$321.15$321.15$321.15300$321.035633
1577797740$321.17$321.25$321.17$321.252,500$321.037375
1577797800$321.25$321.25$321.20$321.241,800$321.038905
1577797860$321.21$321.21$321.21$321.21150$321.039016
1577797920$321.17$321.18$321.17$321.171,097$321.039634
1577797980$321.17$321.17$321.16$321.16700$321.039995
1577798040$321.15$321.15$321.14$321.141,124$321.040488
1577798100$321.16$321.16$321.11$321.11350$321.040641
1577798160$321.10$321.10$321.09$321.09200$321.040691
1577798220$321.08$321.08$321.01$321.0610,952$321.041248
1577798280$321.10$321.10$321.10$321.10100$321.041271
1577798340$321.08$321.12$321.05$321.126,473$321.041991
1577798520$321.12$321.12$321.12$321.12200$321.042066
1577798580$321.12$321.12$321.10$321.10300$321.042149
1577798640$321.06$321.06$321.06$321.06300$321.042177
1577798700$321.08$321.12$321.08$321.122,162$321.042759
1577798760$321.16$321.16$321.16$321.16100$321.042804
1577798880$321.10$321.10$321.10$321.105,000$321.043888
1577799000$321.11$321.11$321.11$321.111,500$321.04426
1577799060$321.11$321.11$321.09$321.091,900$321.044726
1577799120$321.06$321.06$321.06$321.065,000$321.045004
1577799240$321.01$321.01$321.00$321.005,200$321.044226
1577799300$321.04$321.04$321.04$321.041,000$321.044211
1577799360$321.01$321.02$321.01$321.01695$321.04413
1577799420$321.01$321.01$320.99$320.99021,109$321.043942
1577799480$320.99$320.99$320.95$320.951,000$321.04364
1577799540$320.94$320.99$320.94$320.9910,700$321.041007
1577799600$320.97$320.97$320.97$320.97100$321.040983
1577799720$320.94$320.94$320.9398$320.9398500$321.040757
1577799840$320.90$320.90$320.90$320.9025,000$321.029765
1577799900$320.87$320.87$320.84$320.842,300$321.028535
1577799960$320.89$320.90$320.89$320.903,300$321.027144
1577800020$320.84$320.85$320.76$320.786,850$321.022908
1577800080$320.77$320.77$320.62$320.625,061$321.018395
1577800140$320.62$320.73$320.62$320.727,870$321.010165
1577800200$320.7201$320.74$320.7201$320.732,202$321.008332
1577800260$320.73$320.73$320.55$320.5826,403$320.983493
1577800320$320.61$320.65$320.61$320.614,500$320.979144
1577800380$320.64$320.65$320.64$320.64300$320.978866
1577800440$320.72$320.75$320.72$320.731,659$320.977833
1577800500$320.66$320.69$320.66$320.69990$320.977015
1577800560$320.70$320.70$320.63$320.63900$320.976098
1577800620$320.61$320.61$320.55$320.586,449$320.969034
1577800680$320.57$320.62$320.57$320.597,401$320.962069
1577800740$320.61$320.61$320.59$320.618,011$320.9548
1577800800$320.61$320.65$320.59$320.592,884$320.952392
1577800860$320.61$320.61$320.59$320.592,452$320.950241
1577800920$320.58$320.60$320.49$320.493,250$320.947
1577800980$320.53$320.54$320.49$320.505,793$320.940821
1577801040$320.53$320.60$320.53$320.594,405$320.93682
1577801100$320.60$320.60$320.59$320.59550$320.93636
1577801160$320.61$320.61$320.59$320.59497$320.935955
1577801220$320.54$320.54$320.54$320.54100$320.935771
1577801280$320.55$320.57$320.55$320.57500$320.935284
1577801340$320.58$320.62$320.58$320.582,978$320.932956
1577801400$320.57$320.60$320.57$320.601,696$320.931559
1577801460$320.63$320.67$320.63$320.673,524$320.929095
1577801520$320.61$320.63$320.57$320.5715,521$320.917694
1577801580$320.58$320.58$320.58$320.58235$320.917428
1577801640$320.58$320.58$320.58$320.58100$320.917319
1577801700$320.58$320.63$320.58$320.601,435$320.916236
1577801760$320.63$320.66$320.51$320.5366,286$320.874551
1577801820$320.53$320.61$320.50$320.5825,285$320.859466
1577801880$320.57$320.58$320.52$320.557,058$320.85558
1577801940$320.57$320.61$320.52$320.5215,057$320.847268
1577802000$320.52$320.55$320.50$320.501,650$320.846328
1577802060$320.52$320.57$320.52$320.547,572$320.842529
1577802120$320.54$320.58$320.53$320.581,018$320.841985
1577802180$320.57$320.57$320.54$320.54700$320.841633
1577802240$320.55$320.55$320.55$320.55400$320.841401
1577802300$320.58$320.58$320.55$320.552,445$320.84023
1577802360$320.54$320.54$320.54$320.54295$320.840077
1577802420$320.51$320.52$320.43$320.4318,555$320.828804
1577802480$320.43$320.48$320.40$320.409,073$320.82271
1577802540$320.39$320.53$320.39$320.5125,086$320.5245
1577802600$320.52$320.53$320.245$320.27417,843$320.396044
1577802660$320.25$320.3399$320.15$320.33203,307$320.340886
1577802720$320.35$320.98$320.35$320.98295,628$320.430338
1577802780$320.98$321.05$320.81$320.82252,000$320.538382
1577802840$320.83$320.9099$320.74$320.80137,396$320.568172
1577802900$320.80$321.11$320.80$321.05196,600$320.626294
1577802960$321.06$321.23$321.05$321.23136,639$320.669027
1577803020$321.24$321.26$321.10$321.1389,435$320.695367
1577803080$321.13$321.34$321.13$321.2493,674$320.723322
1577803140$321.25$321.265$321.19$321.2082,073$320.744685
1577803200$321.20$321.26$321.09$321.12103,668$320.767394
1577803260$321.11$321.19$321.09$321.14120,626$320.788881
1577803320$321.14$321.26$321.14$321.2393,199$320.80609
1577803380$321.2301$321.24$321.09$321.13113,396$320.822791
1577803440$321.13$321.19$321.115$321.1358,042$320.830682
1577803500$321.15$321.27$321.13$321.20118,502$320.84865
1577803560$321.20$321.28$321.18$321.2477,303$320.860337
1577803620$321.24$321.37$321.21$321.3580,240$320.872871
1577803680$321.34$321.38$321.32$321.37112,790$320.892126
1577803740$321.37$321.54$321.37$321.47122,415$320.916499
1577803800$321.47$321.49$321.345$321.359767,782$320.927707
1577803860$321.3401$321.35$321.27$321.2960,890$320.935216
1577803920$321.29$321.37$321.29$321.3294,664$320.9475
1577803980$321.31$321.32$321.26$321.3041,846$320.951981
1577804040$321.31$321.325$321.26$321.2753,302$320.957556
1577804100$321.27$321.27$321.1819$321.1966,799$320.962811
1577804160$321.185$321.28$321.18$321.25108,363$320.971851
1577804220$321.25$321.33$321.24$321.3378,292$320.978545
1577804280$321.33$321.33$321.29$321.2925,740$320.980993
1577804340$321.295$321.295$321.24$321.2848,194$320.984965
1577804400$321.28$321.35$321.20$321.26563,282$320.989568
1577804460$321.265$321.31$321.135$321.1569,016$320.994477
1577804520$321.1601$321.17$320.98$321.03132,766$320.996197
1577804580$321.035$321.12$321.01$321.01103,994$320.997976
1577804640$321.00$321.055$320.98$321.04593,708$320.998468
1577804700$321.06$321.10$320.9506$321.00146,399$320.999614
1577804760$320.99$321.00$320.83$320.89556,575$320.998373
1577804820$320.88$320.9725$320.8662$320.9755,495$320.99743
1577804880$320.965$321.14$320.96$321.119694,405$320.998582
1577804940$321.12$321.17$321.07$321.1569,961$321.000507
1577805000$321.13$321.17$321.085$321.1157,455$321.002127
1577805060$321.11$321.11$321.05$321.09529,749$321.002639
1577805120$321.09$321.1798$321.09$321.1131,794$321.003528
1577805180$321.11$321.12$321.01$321.0257,940$321.004453
1577805240$321.03$321.10$320.96$321.0846,480$321.004589
1577805300$321.08$321.135$321.06$321.13533,021$321.005289
1577805360$321.1399$321.16$321.11$321.1150,789$321.00668
1577805420$321.115$321.18$321.1129$321.1557,404$321.00844
1577805480$321.15$321.179$321.125$321.1439,055$321.009604
1577805540$321.14$321.18$321.11$321.1164,958$321.01152
1577805600$321.12$321.12$321.03$321.0355,629$321.01217
1577805660$321.0301$321.07$321.01$321.0262,532$321.012508
1577805720$321.02$321.15$321.02$321.1246,943$321.013434
1577805780$321.12$321.12$321.06$321.1029,044$321.013867
1577805840$321.10$321.14$321.045$321.0535,993$321.014345
1577805900$321.06$321.07$321.00$321.0252,020$321.014514
1577805960$321.02$321.05$320.99$321.0130,785$321.014545
1577806020$321.01$321.0437$320.93$320.94117,569$321.013807
1577806080$320.92$320.935$320.79$320.8558114,709$321.010653
1577806140$320.84$320.85$320.775$320.7861,222$321.008539
1577806200$320.7795$320.84$320.68$320.7474,695$321.005246
1577806260$320.74$320.745$320.60$320.6292,815$320.999696
1577806320$320.615$320.7199$320.61$320.71570,647$320.995438
1577806380$320.7184$320.72$320.64$320.7042102,114$320.989988
1577806440$320.70$320.71$320.67$320.68596,091$320.985219
1577806500$320.69$320.84$320.675$320.81151,870$320.98015
1577806560$320.8199$320.87$320.79$320.83890,366$320.97821
1577806620$320.84$320.87$320.82$320.8657,984$320.976974
1577806680$320.85$320.86$320.7675$320.79550,898$320.975595
1577806740$320.79$320.85$320.78$320.7866,658$320.97384
1577806800$320.79$320.80$320.755$320.7725,217$320.973053
1577806860$320.76$320.765$320.67$320.6730,027$320.971834
1577806920$320.6601$320.75$320.62$320.7573,439$320.968424
1577806980$320.75$320.75$320.65$320.6959,342$320.965866
1577807040$320.69$320.72$320.63$320.6336,667$320.964271
1577807100$320.64$320.655$320.54$320.6170,064$320.960293
1577807160$320.605$320.75$320.605$320.651390,120$320.956639
1577807220$320.655$320.69$320.62$320.6646,143$320.954569
1577807280$320.655$320.66$320.55$320.5664,370$320.951235
1577807340$320.55$320.62$320.52$320.5658,192$320.947898
1577807400$320.56$320.565$320.46$320.4897,151$320.941689
1577807460$320.48$320.50$320.46$320.4763,428$320.937506
1577807520$320.465$320.48$320.41$320.4345,846$320.934365
1577807580$320.435$320.54$320.42$320.5290,376$320.928532
1577807640$320.52$320.58$320.495$320.57563,647$320.925163
1577807700$320.5721$320.64$320.435$320.47121,690$320.918897
1577807760$320.4601$320.49$320.43$320.4933,421$320.91681
1577807820$320.50$320.545$320.49$320.5347,070$320.914339
1577807880$320.54$320.545$320.46$320.5137,510$320.91232
1577807940$320.505$320.505$320.41$320.4173,325$320.907921
1577808000$320.41$320.5472$320.39$320.547272,545$320.903677
1577808060$320.545$320.63$320.52$320.62551,470$320.901421
1577808120$320.625$320.6266$320.495$320.5696,878$320.897064
1577808180$320.56$320.58$320.51$320.5436,321$320.895452
1577808240$320.55$320.65$320.53$320.6584,066$320.892389
1577808300$320.65$320.7199$320.615$320.7081,047$320.890241
1577808360$320.7001$320.73$320.6223$320.6535,063$320.889325
1577808420$320.65$320.66$320.6038$320.6133,412$320.888283
1577808480$320.61$320.64$320.58$320.6163,132$320.886101
1577808540$320.61$320.615$320.5701$320.5920,587$320.885353
1577808600$320.5845$320.62$320.57$320.6017,659$320.884728
1577808660$320.61$320.69$320.60$320.6658,395$320.883046
1577808720$320.66$320.66$320.555$320.63540,132$320.881758
1577808780$320.635$320.68$320.55$320.5768,761$320.879434
1577808840$320.57$320.64$320.57$320.6029,313$320.878484
1577808900$320.59$320.62$320.56$320.56565,264$320.87617
1577808960$320.565$320.57$320.515$320.522143,687$320.874506
1577809020$320.52$320.58$320.495$320.5861,985$320.872059
1577809080$320.58$320.63$320.5626$320.6328,142$320.871179
1577809140$320.63$320.70$320.615$320.6952,608$320.869802
1577809200$320.698$320.70$320.65$320.6534,502$320.869017
1577809260$320.65$320.66$320.59$320.6448,528$320.867679
1577809320$320.64$320.64$320.55$320.5964,025$320.865648
1577809380$320.5701$320.605$320.55$320.6042,690$320.864316
1577809440$320.60$320.61$320.57$320.5751,153$320.862771
1577809500$320.58$320.64$320.54$320.55574,999$320.860397
1577809560$320.555$320.59$320.55$320.557547,743$320.858872
1577809620$320.57$320.585$320.52$320.5340,358$320.857518
1577809680$320.53$320.55$320.51$320.530759,282$320.855367
1577809740$320.535$320.55$320.50$320.506533,360$320.854158
1577809800$320.51$320.53$320.44$320.46123,396$320.84934
1577809860$320.45$320.46$320.40$320.4254,167$320.846877
1577809920$320.4121$320.45$320.37$320.3865,355$320.843843
1577809980$320.38$320.395$320.32$320.3241,812$320.841718
1577810040$320.3284$320.40$320.302$320.3947,261$320.839328
1577810100$320.395$320.44$320.385$320.4230,404$320.837964
1577810160$320.425$320.50$320.42$320.4729,921$320.836777
1577810220$320.465$320.47$320.43$320.4333,029$320.835464
1577810280$320.43$320.465$320.42$320.4413,044$320.834934
1577810340$320.44$320.50$320.435$320.5029,865$320.833764
1577810400$320.49$320.50$320.44$320.4521,600$320.832945
1577810460$320.455$320.48$320.43$320.4717,355$320.83227
1577810520$320.47$320.55$320.47$320.529970,219$320.830015
1577810580$320.54$320.58$320.52$320.544820,250$320.82942
1577810640$320.55$320.64$320.53$320.6430,084$320.828655
1577810700$320.65$320.72$320.62$320.72110,996$320.827032
1577810760$320.72$320.87$320.71$320.8587,319$320.826899
1577810820$320.83$320.88$320.80$320.8174,578$320.827032
1577810880$320.81$320.83$320.76$320.76537,439$320.826869
1577810940$320.765$320.81$320.755$320.7620,134$320.826763
1577811000$320.755$320.79$320.73$320.78832,037$320.826564
1577811060$320.79$320.7964$320.72$320.7320,145$320.826414
1577811120$320.74$320.78$320.735$320.7744,306$320.826094
1577811180$320.76$320.79$320.73$320.7319,120$320.825974
1577811240$320.735$320.76$320.67$320.6732,719$320.825609
1577811300$320.66$320.67$320.63$320.63522,423$320.825231
1577811360$320.635$320.67$320.5902$320.6142,748$320.824496
1577811420$320.60$320.60$320.55$320.5932,682$320.823715
1577811480$320.59$320.61$320.57$320.5851,175$320.822561
1577811540$320.59$320.64$320.59$320.6146,743$320.821653
1577811600$320.61$320.65$320.55$320.6242,821$320.820829
1577811660$320.62$320.62$320.57$320.588919,330$320.820415
1577811720$320.589$320.589$320.51$320.5227,778$320.819696
1577811780$320.52$320.61$320.51$320.6042,889$320.818694
1577811840$320.5965$320.65$320.5962$320.6565,088$320.817496
1577811900$320.65$320.74$320.64$320.653556,384$320.816845
1577811960$320.65$320.66$320.55$320.5736,627$320.816082
1577812020$320.575$320.63$320.48$320.60149,164$320.812464
1577812080$320.605$320.63$320.595$320.624743,298$320.811674
1577812140$320.62$320.62$320.57$320.58535,331$320.810956
1577812200$320.58$320.62$320.53$320.5356,851$320.809792
1577812260$320.53$320.53$320.48$320.5120,996$320.809222
1577812320$320.52$320.55$320.51$320.5135,064$320.808334
1577812380$320.51$320.535$320.49$320.519646,733$320.807105
1577812440$320.52$320.555$320.52$320.5341,800$320.806086
1577812500$320.52$320.55$320.50$320.5314,562$320.80572
1577812560$320.525$320.56$320.50$320.545349,903$320.804485
1577812620$320.54$320.57$320.53$320.5532,332$320.80376
1577812680$320.55$320.55$320.47$320.4854,290$320.802279
1577812740$320.48$320.50$320.45$320.4679,709$320.799982
1577812800$320.46$320.4655$320.41$320.42572,328$320.797666
1577812860$320.43$320.49$320.42$320.48123,691$320.794014
1577812920$320.48$320.4868$320.42$320.4619,796$320.793434
1577812980$320.46$320.52$320.46$320.5027,410$320.792704
1577813040$320.4999$320.4999$320.445$320.489328,561$320.791909
1577813100$320.47$320.52$320.45$320.49535,967$320.790974
1577813160$320.50$320.56$320.495$320.548728,005$320.790344
1577813220$320.5421$320.59$320.51$320.5822,495$320.789867
1577813280$320.58$320.62$320.555$320.6130,736$320.789336
1577813340$320.60$320.66$320.585$320.6621,739$320.789022
1577813400$320.65$320.65$320.58$320.6128,277$320.788607
1577813460$320.62$320.69$320.61$320.687571,916$320.787887
1577813520$320.69$320.73$320.685$320.7159,452$320.787501
1577813580$320.715$320.76$320.705$320.70533,676$320.787365
1577813640$320.705$320.73$320.68$320.6916,534$320.787239
1577813700$320.685$320.7184$320.685$320.6918,332$320.7871
1577813760$320.69$320.69$320.62$320.66561,381$320.786425
1577813820$320.67$320.73$320.67$320.718221,957$320.78629
1577813880$320.72$320.72$320.69$320.7012,108$320.786212
1577813940$320.70$320.70$320.665$320.69516,175$320.786076
1577814000$320.70$320.72$320.69$320.713540,327$320.785803
1577814060$320.715$320.74$320.70$320.7440,173$320.785582
1577814120$320.74$320.765$320.73$320.7450,375$320.785406
1577814180$320.742$320.75$320.73$320.74517,161$320.785343
1577814240$320.75$320.75$320.72$320.7217,594$320.785268
1577814300$320.73$320.75$320.72$320.7223,156$320.785188
1577814360$320.72$320.7279$320.66$320.6747,156$320.784855
1577814420$320.66$320.67$320.61$320.6287,698$320.783827
1577814480$320.63$320.65$320.60$320.6533,568$320.783399
1577814540$320.65$320.715$320.64$320.7030,059$320.783153
1577814600$320.70$320.70$320.67$320.6944,692$320.782773
1577814660$320.69$320.69$320.68$320.688330,855$320.782528
1577814720$320.68$320.68$320.63$320.6760,007$320.781918
1577814780$320.6662$320.74$320.6662$320.7383,495$320.781425
1577814840$320.7233$320.75$320.713$320.7414,857$320.781358
1577814900$320.74$320.76$320.73$320.7454,504$320.781211
1577814960$320.75$320.77$320.73$320.7328,844$320.781168
1577815020$320.72$320.74$320.67$320.7159,664$320.7808
1577815080$320.715$320.73$320.70$320.7025,311$320.780665
1577815140$320.70$320.70$320.67$320.6723,833$320.780493
1577815200$320.67$320.70$320.665$320.6917,938$320.780359
1577815260$320.70$320.72$320.67$320.7141,430$320.780079
1577815320$320.71$320.73$320.68$320.70524,864$320.77993
1577815380$320.7001$320.7697$320.70$320.7265,001$320.77968
1577815440$320.715$320.7299$320.66$320.6816,014$320.779561
1577815500$320.67$320.71$320.655$320.7114,147$320.779466
1577815560$320.705$320.73$320.69$320.7214,475$320.779399
1577815620$320.72$320.75$320.72$320.7516,750$320.779336
1577815680$320.75$320.76$320.7447$320.765,346$320.779324
1577815740$320.75$320.79$320.745$320.7863,839$320.779309
1577815800$320.7801$320.81$320.76$320.7949,122$320.779332
1577815860$320.7837$320.805$320.77$320.8020,218$320.779347
1577815920$320.80$320.80$320.76$320.783314,718$320.779345
1577815980$320.78$320.79$320.78$320.780814,012$320.779353
1577816040$320.79$320.79$320.78$320.78019,656$320.779357
1577816100$320.79$320.82$320.745$320.75578,998$320.779387
1577816160$320.7537$320.76$320.70$320.7248,261$320.779235
1577816220$320.72$320.73$320.69$320.7045,040$320.779026
1577816280$320.70$320.73$320.685$320.7022,042$320.7789
1577816340$320.7063$320.7063$320.66$320.68531,413$320.778664
1577816400$320.69$320.77$320.68$320.7193,010$320.77835
1577816460$320.715$320.74$320.708$320.72547,273$320.778139
1577816520$320.73$320.76$320.73$320.755314,137$320.778111
1577816580$320.7599$320.78$320.73$320.7330,760$320.778041
1577816640$320.73$320.74$320.70$320.7418,337$320.777959
1577816700$320.735$320.74$320.69$320.69520,535$320.777878
1577816760$320.6801$320.7771$320.6801$320.76554,690$320.777729
1577816820$320.76$320.78$320.73$320.7442,252$320.777644
1577816880$320.74$320.76$320.74$320.7531,021$320.777571
1577816940$320.75$320.755$320.695$320.72516,817$320.777506
1577817000$320.72$320.765$320.72$320.75516,604$320.777471
1577817060$320.75$320.78$320.75$320.760143,615$320.77741
1577817120$320.77$320.80$320.75$320.7556,644$320.777344
1577817180$320.7517$320.76$320.72$320.7421,543$320.777293
1577817240$320.75$320.8001$320.75$320.800132,318$320.777319
1577817300$320.80$320.81$320.79$320.7938,494$320.77738
1577817360$320.79$320.80$320.77$320.7812,696$320.777385
1577817420$320.7758$320.81$320.77$320.80518,478$320.777396
1577817480$320.81$320.83$320.78$320.8297,641$320.77764
1577817540$320.815$320.87$320.81$320.8589,261$320.778002
1577817600$320.8533$320.92$320.85$320.9087,903$320.778745
1577817660$320.9013$320.905$320.86$320.88620,370$320.778889
1577817720$320.88$320.89$320.855$320.8616,057$320.778991
1577817780$320.8553$320.865$320.84$320.85512,346$320.779053
1577817840$320.85$320.86$320.83$320.83566,844$320.779376
1577817900$320.83$320.87$320.83$320.8554,520$320.779627
1577817960$320.85$320.86$320.83$320.85132,326$320.780243
1577818020$320.86$320.89$320.85$320.884245,516$320.7805
1577818080$320.88$320.90$320.87$320.8913,223$320.780593
1577818140$320.89$320.91$320.88$320.8959,491$320.781053
1577818200$320.89$320.91$320.84$320.8452,439$320.781359
1577818260$320.8302$320.88$320.8302$320.8815,509$320.781445
1577818320$320.875$320.90$320.8701$320.89520,440$320.781588
1577818380$320.8999$320.90$320.89$320.89528,007$320.781798
1577818440$320.895$320.91$320.88$320.9068,715$320.782313
1577818500$320.90$320.94$320.90$320.9164,657$320.78291
1577818560$320.915$320.93$320.91$320.9241,358$320.783294
1577818620$320.92$320.93$320.91$320.91539,222$320.783655
1577818680$320.92$320.94$320.915$320.93521,436$320.783856
1577818740$320.93$320.93$320.91$320.9236,094$320.784177
1577818800$320.92$320.92$320.90$320.9118,944$320.784331
1577818860$320.905$320.92$320.88$320.8831,100$320.784565
1577818920$320.89$320.89$320.85$320.8610,826$320.78462
1577818980$320.86$320.91$320.85$320.9135,772$320.784819
1577819040$320.90$320.905$320.87$320.8934,788$320.785054
1577819100$320.89$320.95$320.88$320.9449,517$320.785448
1577819160$320.95$320.96$320.95$320.956718,095$320.785646
1577819220$320.96$320.96$320.92$320.9327,181$320.785921
1577819280$320.93$320.93$320.89$320.90514,419$320.786035
1577819340$320.91$320.92$320.89$320.9237,526$320.786316
1577819400$320.9185$320.93$320.89$320.903760,757$320.786814
1577819460$320.90$320.915$320.88$320.9148,887$320.787169
1577819520$320.91$320.917$320.89$320.91514,245$320.787275
1577819580$320.91$320.91$320.84$320.8424,978$320.787418
1577819640$320.84$320.845$320.79$320.8378,807$320.787547
1577819700$320.82$320.83$320.80$320.8139,768$320.78761
1577819760$320.805$320.84$320.77$320.7830,656$320.787647
1577819820$320.78$320.81$320.76$320.8177,610$320.787611
1577819880$320.80$320.83$320.74$320.83124,329$320.787551
1577819940$320.83$320.88$320.81$320.86131,438$320.7881
1577820000$320.85$320.90$320.84$320.899958,588$320.788409
1577820060$320.88$320.93$320.87$320.9361,359$320.788844
1577820120$320.92$320.98$320.92$320.9752,381$320.78939
1577820180$320.97$320.985$320.94$320.96550,135$320.789917
1577820240$320.97$320.98$320.95$320.9520,385$320.790141
1577820300$320.95$321.02$320.95$321.0150,543$320.790781
1577820360$321.00$321.02$320.97$320.9731,944$320.791173
1577820420$320.9825$320.9825$320.9521$320.955212,694$320.791307
1577820480$320.96$321.00$320.9563$320.99533,432$320.791695
1577820540$321.00$321.03$320.995$321.0254,429$320.792439
1577820600$321.025$321.035$320.995$321.0030,484$320.792851
1577820660$321.01$321.0125$320.98$321.0129,712$320.793217
1577820720$321.00$321.03$321.00$321.0346,819$320.793831
1577820780$321.025$321.03$321.00$321.0016,782$320.794054
1577820840$321.00$321.03$320.99$321.0349,865$320.794679
1577820900$321.03$321.06$321.01$321.0246,116$320.795336
1577820960$321.02$321.06$321.005$321.0441,969$320.795936
1577821020$321.045$321.045$321.01$321.0129,229$320.796327
1577821080$321.01$321.02$321.005$321.01548,809$320.796953
1577821140$321.01$321.03$321.00$321.0149,380$320.797591
1577821200$321.01$321.02$321.01$321.01514,386$320.797775
1577821260$321.015$321.08$321.01$321.055102,857$320.799289
1577821320$321.06$321.09$321.045$321.04530,167$320.799764
1577821380$321.0409$321.055$321.03$321.0331,366$320.800211
1577821440$321.035$321.04$321.01$321.0466,808$320.80108
1577821500$321.04$321.07$321.03$321.0353,418$320.801851
1577821560$321.03$321.04$321.02$321.03521,035$320.802132
1577821620$321.035$321.04$321.01$321.0432,139$320.802548
1577821680$321.04$321.09$321.04$321.0438,918$320.80311
1577821740$321.048$321.05$321.02$321.0386,338$320.80425
1577821800$321.025$321.03$321.00$321.0160,123$320.804977
1577821860$321.0136$321.02$320.97$320.97531,163$320.80532
1577821920$320.9799$320.9799$320.95$320.9531,533$320.805607
1577821980$320.95$320.98$320.94$320.9552,217$320.806059
1577822040$320.95$320.955$320.92$320.9326,058$320.806256
1577822100$320.93$320.95$320.915$320.9526,887$320.80644
1577822160$320.953$320.98$320.94$320.9543,778$320.806822
1577822220$320.95$320.95$320.93$320.93521,956$320.806989
1577822280$320.935$320.94$320.88$320.908181,121$320.807448
1577822340$320.90$320.96$320.89$320.9437,090$320.807711
1577822400$320.94$320.94$320.89$320.9148,399$320.807977
1577822460$320.92$320.98$320.91$320.95194,183$320.809434
1577822520$320.955$320.97$320.93$320.9582,212$320.81007
1577822580$320.945$321.04$320.945$321.0397114,527$320.811154
1577822640$321.04$321.09$321.035$321.0940,756$320.811715
1577822700$321.09$321.10$321.015$321.0244,134$320.812305
1577822760$321.0101$321.0513$320.995$321.051346,869$320.812848
1577822820$321.05$321.06$321.01$321.0136,989$320.813292
1577822880$321.01$321.0379$321.00$321.0325,862$320.813575
1577822940$321.03$321.0479$321.02$321.0356,347$320.814251
1577823000$321.03$321.06$321.03$321.0430,236$320.814621
1577823060$321.03$321.075$321.02$321.0741,077$320.815118
1577823120$321.0799$321.15$321.06$321.145131,292$320.817186
1577823180$321.15$321.21$321.145$321.1679,708$320.818743
1577823240$321.16$321.18$321.12$321.1457,593$320.819739
1577823300$321.13$321.15$321.13$321.13530,883$320.820264
1577823360$321.14$321.19$321.135$321.15562,218$320.821384
1577823420$321.16$321.18$321.03$321.08109,172$320.822979
1577823480$321.0801$321.32$321.08$321.24193,549$320.826847
1577823540$321.24$321.25$321.19$321.2253,090$320.827928
1577823600$321.22$321.30$321.22$321.2780,657$320.829768
1577823660$321.27$321.32$321.26$321.30108,469$320.832355
1577823720$321.30$321.33$321.27$321.30108,983$320.834979
1577823780$321.30$321.31$321.21$321.21191,947$320.839192
1577823840$321.22$321.27$321.21$321.26148,955$320.842138
1577823900$321.27$321.33$321.26$321.33129,534$320.845097
1577823960$321.33$321.33$321.23$321.30128,031$320.847828
1577824020$321.29$321.34$321.27$321.32120,664$320.850585
1577824080$321.33$321.39$321.30$321.36407,767$320.860578
1577824140$321.36$321.40$321.34$321.40277,086$320.867403
1577824200$321.40$321.42$321.37$321.39194,610$320.872224
1577824260$321.39$321.46$321.36$321.44201,903$320.877285
1577824320$321.44$321.46$321.39$321.46237,240$320.883309
1577824380$321.465$321.50$321.44$321.4626176,828$320.888077
1577824440$321.46$321.52$321.46$321.5037309,949$320.896555
1577824500$321.50$321.51$321.44$321.46138,950$320.900152
1577824560$321.455$321.49$321.41$321.41135,900$320.903524
1577824620$321.41$321.485$321.37$321.48202,459$320.908248
1577824680$321.49$321.49$321.44$321.46169,583$320.912446
1577824740$321.45$321.47$321.44$321.46134,075$320.915649
1577824800$321.46$321.53$321.4537$321.50125,261$320.918874
1577824860$321.50$321.53$321.475$321.53124,767$320.922028
1577824920$321.535$321.59$321.535$321.5763166,403$320.926554
1577824980$321.58$321.64$321.57$321.61137,524$320.930529
1577825040$321.61$321.66$321.605$321.65173,704$320.935698
1577825100$321.645$321.68$321.57$321.645172,834$320.940778
1577825160$321.645$321.68$321.64$321.68122,680$320.944475
1577825220$321.67$321.69$321.62$321.62195,770$320.950275
1577825280$321.62$321.63$321.54$321.55192,161$320.955306
1577825340$321.55$321.59$321.51$321.57251,056$320.961385
1577825400$321.58$321.67$321.45$321.515403,573$320.970804
1577825460$321.52$321.54$321.42$321.49160,569$320.974026
1577825520$321.49$321.605$321.47$321.595360,872$320.982266
1577825580$321.60$321.66$321.56$321.61422,242$320.992665
1577825640$321.60$321.86$321.59$321.83479,203$321.005697
1577825700$321.83$321.95$321.81$321.925637,250$321.026703
1577825760$321.92$321.95$321.76$321.76573,819$321.044252
1577825820$321.76$321.81$321.66$321.71421,265$321.0548
1577825880$321.71$321.765$321.65$321.705502,735$321.066209
1577825940$321.71$322.13$321.71$321.892,440,530$321.137579
1577826000$321.92$321.92$321.83$321.851,927,125$321.193952
1577826060$322.08$322.17$321.0861$322.15516,539$321.183205
1577826120$322.15$322.19$321.0861$322.13621,184$321.184773
1577826180$321.1601$322.19$321.1601$322.18121,921$321.187316
1577826240$322.19$322.24$321.0861$322.24348,835$321.189089
1577826300$322.23$322.25$322.21$322.24110,131$321.191822
1577826360$322.24$322.25$322.21$322.2257,544$321.193241
1577826420$322.23$322.25$322.22$322.2442,938$321.194303
1577826480$322.25$322.27$321.0861$321.0861592,471$321.195216
1577826540$322.20$322.22$322.032$322.22560,091$321.20618
1577826600$322.22$322.24$322.032$322.222,135,244$321.244782
1577826660$322.21$322.26$322.18$322.25148,386$321.247884
1577826720$322.27$322.28$321.95$322.271,784,093$321.274535
1577826780$322.27$322.32$322.0228$322.03285,226,946$321.349314
1577826840$322.29$322.39$322.29$322.3477,856$321.350786
1577826900$322.31$322.34$321.86$322.3158,793$321.351455
1577826960$322.30$322.31$322.29$322.2935,790$321.180281
1577827020$322.28$322.29$321.0754$322.2682,233$321.180724
1577827080$322.28$322.29$322.27$322.278,196$321.180899
1577827140$322.032$322.28$321.86$322.282,213,009$321.214855
1577827200$322.29$322.29$322.27$322.2714,814$321.215141
1577827260$322.28$322.29$322.27$322.271,942$321.215179
1577827320$322.28$322.28$322.28$322.28200$321.215182
1577827380$322.27$322.28$322.27$322.276,847$321.215317
1577827440$322.27$322.27$321.0861$322.27256,986$321.214828
1577827500$322.26$322.30$322.26$322.2916,888$321.215153
1577827560$322.27$322.29$322.27$322.29425$321.215163
1577827620$322.30$322.30$322.28$322.2814,798$321.215453
1577827680$322.28$322.34$322.28$322.3224,506$321.215939
1577827740$322.31$322.31$321.86$321.8640,733$321.216451
1577827800$322.31$322.31$322.27$322.3119,930$321.216845
1577827860$322.30$322.30$322.28$322.2821,965$321.18003
1577827920$322.28$322.29$322.27$322.2930,164$321.180629
1577827980$322.29$322.31$322.29$322.3124,802$321.181129
1577828040$322.30$322.31$322.29$322.3011,554$321.181369
1577828100$322.33$322.35$322.33$322.346,465$321.181507
1577828160$322.33$322.34$322.33$322.345,359$321.181617
1577828220$322.33$322.33$322.3101$322.3101200$321.181621
1577828280$322.32$322.35$321.86$322.3489,253$321.182965
1577828340$322.34$322.35$322.34$322.341,800$321.183004
1577828400$322.35$322.35$322.34$322.347,908$321.18317
1577828460$322.32$322.32$322.32$322.326,070$321.183294
1577828520$322.32$322.33$322.32$322.332,212$321.183339
1577828580$322.33$322.33$322.33$322.331,850$321.183377
1577828640$322.33$322.33$322.32$322.3224,424$321.183876
1577828700$322.32$322.32$322.32$322.329,000$321.184059
1577828760$322.33$322.40$322.33$322.4041,235$321.180226
1577828820$322.39$322.39$322.38$322.385,000$321.180335
1577829000$322.37$322.38$322.37$322.381,697$321.180375
1577829060$322.38$322.40$322.38$322.404,497$321.180476
1577829120$322.40$322.40$322.37$322.398,448$321.180659
1577829180$322.39$322.41$322.39$322.4056,488$321.181892
1577829240$322.41$322.41$322.41$322.416,257$321.18203
1577829300$322.39$322.41$322.39$322.417,868$321.182206
1577829360$322.41$322.41$322.41$322.414,748$321.182311
1577829420$322.42$322.42$322.40$322.4025,879$321.182875
1577829480$322.42$322.43$322.42$322.437,478$321.183044
1577829540$322.41$322.41$322.39$322.3917,609$321.183423
1577829600$322.36$322.36$322.31$322.31624$321.183436
1577829660$322.37$322.37$322.37$322.373,493$321.179821
1577829780$322.38$322.38$322.35$322.359,960$321.180033
1577829840$322.37$322.37$322.37$322.372,100$321.180077
1577829900$322.38$322.38$322.36$322.364,100$321.180164
1577830020$322.36$322.38$322.36$322.388,000$321.180336
1577830080$322.36$322.36$322.36$322.36500$321.180346
1577830200$322.37$322.37$322.37$322.371,100$321.18037
1577830260$322.37$322.39$322.37$322.39689$321.180386
1577830380$322.39$322.39$322.36$322.365,100$321.180496
1577830440$322.40$322.40$322.37$322.37600$321.18051
1577830500$322.38$322.38$322.38$322.38100$321.180512
1577830560$322.38$322.38$322.38$322.38100$321.179792
1577830680$322.38$322.38$322.38$322.381,000$321.179813
1577830740$322.38$322.38$322.38$322.381,000$321.179834
1577830800$322.39$322.39$322.36$322.386,271$321.179969
1577830860$322.38$322.39$322.38$322.383,400$321.180042
1577830920$322.40$322.40$322.40$322.407,012$321.180194
1577831040$322.40$322.40$322.40$322.404,763$321.180297
1577831100$322.38$322.38$322.38$322.38700$321.180312
1577831160$322.38$322.38$322.38$322.38200$321.180317
1577831220$322.37$322.37$322.36$322.361,400$321.180348
1577831280$322.36$322.36$322.36$322.361,660$321.180383
1577831340$322.36$322.36$322.36$322.363,500$321.180457
1577831400$322.36$322.36$322.34$322.343,399$321.180528
1577831460$322.34$322.34$322.33$322.331,987$321.179822
1577831520$322.32$322.32$322.31$322.316,232$321.179947
1577831580$322.31$322.31$322.31$322.313,244$321.180012
1577831640$322.30$322.30$322.30$322.303,998$321.180093
1577831700$322.30$322.30$322.30$322.30300$321.180102
1577831760$322.29$322.29$322.29$322.291,051$321.180123
1577831820$322.29$322.30$322.29$322.302,549$321.180173
1577831940$322.30$322.30$322.30$322.3010,000$321.180372
1577832060$322.31$322.31$322.27$322.275,885$321.180488
1577832120$322.30$322.31$322.30$322.316,361$321.180617
1577832300$322.31$322.31$322.31$322.31391$321.180633
1577832540$322.35$322.35$322.35$322.354,995$321.179894
1577832660$322.32$322.32$322.32$322.322,000$321.179936
1577832720$322.31$322.31$322.31$322.31400$321.179944
1577832780$322.30$322.30$322.30$322.302,483$321.179994
1577832840$322.29$322.29$322.29$322.29912$321.18002
1577832900$322.27$322.28$322.27$322.275,184$321.180122
1577832960$322.26$322.26$322.25$322.254,129$321.180202
1577833020$322.25$322.25$322.25$322.253,171$321.180264
1577833080$322.25$322.25$322.24$322.245,065$321.180359
1577833140$322.24$322.24$322.22$322.234,999$321.180451
1577833200$322.23$322.23$322.22$322.226,766$321.18058
1577833260$322.22$322.22$322.22$322.221,600$321.17981
1577833320$322.22$322.22$322.22$322.225,130$321.179905
1577833380$322.22$322.23$322.22$322.232,658$321.179955
1577833440$322.23$322.23$322.23$322.23281$321.17996
1577833980$322.30$322.34$322.30$322.34200$321.179964
1577834100$322.31$322.31$322.30$322.302,276$321.180011
1577834880$322.30$322.30$322.30$322.30300$321.179798
1577834940$322.32$322.32$322.32$322.32250$321.179803
1577835060$322.32$322.32$322.32$322.32300$321.179796
1577835120$322.32$322.32$322.32$322.32100$321.179798
1577835540$322.35$322.35$322.32$322.323,061$321.17986
1577836260$322.32$322.32$322.32$322.32500$321.1798
1577836740$322.32$322.32$322.32$322.32200$321.179813
1577836860$322.36$322.36$322.36$322.36933$321.179812
1577837460$322.38$322.38$322.38$322.38243$321.17982
1577837520$322.38$322.38$322.38$322.381,944$321.179871
1577837640$322.35$322.35$322.35$322.35200$321.179875
1577837880$322.38$322.38$322.38$322.381,289$321.17983
1577837940$322.38$322.38$322.38$322.38200$321.179834
1577838180$322.33$322.33$322.33$322.33109$321.179837
1577838420$322.39$322.39$322.39$322.39486$321.17985
1577838840$322.39$322.40$322.39$322.40932$321.179811
1577838900$322.40$322.41$322.40$322.40766$321.179833
1577838960$322.41$322.43$322.41$322.431,866$321.179878
1577839020$322.43$322.43$322.42$322.421,488$321.179911
1577839200$322.42$322.42$322.42$322.421,610$321.179947
1577839440$322.42$322.42$322.42$322.421,000$321.179968
1577839620$322.41$322.41$322.41$322.41500$321.179801
1577839680$322.42$322.42$322.42$322.42499$321.179814
1577839860$322.42$322.42$322.38$322.38901$321.179839
1577839920$322.41$322.41$322.41$322.41899$321.179859
1577839980$322.42$322.42$322.42$322.421,100$321.179883
1577840160$322.42$322.42$322.42$322.421,099$321.179907
1577840220$322.42$322.42$322.42$322.42481$321.179921
1577840280$322.43$322.43$322.38$322.38300$321.179929
1577840340$322.37$322.37$322.35$322.35277$321.179939