SPY Historical Intraday Prices

One-Minute OHLCV Data From May 15, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1589530920$286.03$286.03$285.95$285.951,100$285.956064
1589531220$285.95$285.95$285.95$285.95200$285.944459
1589531340$285.91$285.91$285.91$285.91100$285.94166
1589531400$285.86$285.86$285.86$285.86600$285.920057
1589531460$285.94$285.96$285.94$285.96300$285.923902
1589531640$285.93$285.93$285.93$285.93100$285.923605
1589531700$285.99$286.10$285.99$286.10890$285.955133
1589531820$285.64$285.71$285.64$285.71900$285.898622
1589532000$285.58$285.66$285.58$285.66600$285.862721
1589532180$285.99$285.99$285.92$285.92200$285.865109
1589532240$285.81$285.81$285.81$285.81100$285.863702
1589532540$285.73$285.73$285.72$285.72200$285.856372
1589532600$285.65$285.67$285.65$285.671,850$285.812857
1589532840$285.88$285.88$285.88$285.88100$285.813325
1589532960$285.78$285.78$285.78$285.78100$285.812876
1589533260$285.98$285.98$285.98$285.98200$285.819753
1589533320$286.00$286.01$286.00$286.01500$285.831631
1589533440$285.93$285.93$285.93$285.93499$285.836812
1589533500$286.10$286.15$286.10$286.151,600$285.876113
1589533620$286.11$286.11$286.11$286.11100$285.879492
1589533740$286.12$286.12$286.12$286.12100$285.881556
1589533800$286.08$286.08$286.07$286.07500$285.889638
1589533980$285.96$286.02$285.80$285.80800$285.894775
1589534040$285.80$285.80$285.80$285.80300$285.892013
1589534100$285.80$285.80$285.80$285.80973$285.885592
1589534160$285.72$285.77$285.72$285.771,200$285.873548
1589534220$285.85$285.85$285.85$285.851,000$285.872143
1589534280$285.85$285.85$285.85$285.852,100$285.869674
1589534340$285.82$285.82$285.82$285.821,000$285.867172
1589534400$285.85$285.85$285.85$285.85999$285.866349
1589534460$285.75$285.75$285.75$285.75100$285.865794
1589534520$285.69$285.69$285.69$285.69100$285.864959
1589534580$285.69$285.69$285.69$285.691,000$285.857026
1589534640$285.73$285.73$285.68$285.682,000$285.844241
1589534700$285.65$285.66$285.65$285.661,100$285.835445
1589534760$285.80$285.80$285.77$285.77900$285.833165
1589535120$285.76$285.76$285.72$285.722,900$285.824872
1589535300$285.73$285.79$285.73$285.79600$285.823095
1589535360$285.71$285.71$285.71$285.71100$285.822714
1589535480$285.52$285.52$285.45$285.452,194$285.796209
1589535600$285.34$285.35$285.34$285.35400$285.786341
1589535720$285.25$285.25$285.20$285.24527$285.776217
1589535780$285.27$285.36$285.27$285.362,050$285.749729
1589535840$285.25$285.26$285.25$285.26530$285.741919
1589535900$285.24$285.24$285.24$285.24100$285.737781
1589536080$285.41$285.41$285.41$285.41100$285.733715
1589536320$285.46$285.46$285.46$285.46100$285.732181
1589536440$285.49$285.50$285.49$285.501,000$285.725943
1589536560$285.34$285.34$285.26$285.261,200$285.711861
1589536620$285.25$285.25$285.25$285.252,500$285.684305
1589536680$285.28$285.28$285.28$285.28200$285.682384
1589536800$285.40$285.40$285.05$285.111,770$285.660844
1589536860$285.18$285.31$285.18$285.261,300$285.648889
1589536980$285.24$285.24$285.24$285.24140$285.647442
1589537100$285.30$285.30$285.30$285.30600$285.642906
1589537220$285.36$285.36$285.36$285.36800$285.638046
1589537280$285.50$285.59$285.50$285.591,190$285.634997
1589537400$285.55$285.55$285.55$285.55100$285.63479
1589537520$285.55$285.55$285.55$285.55300$285.634265
1589537580$285.58$285.58$285.58$285.58940$285.633232
1589537640$285.60$285.60$285.54$285.547,400$285.625773
1589537700$285.60$285.63$285.60$285.633,200$285.624456
1589537880$285.68$285.68$285.67$285.67454$285.624969
1589537940$285.75$285.75$285.61$285.61674$285.62571
1589538120$285.52$285.52$285.52$285.52300$285.625134
1589538240$285.37$285.37$285.37$285.37200$285.624207
1589538300$285.39$285.39$285.39$285.39100$285.623831
1589538600$285.10$285.10$284.62$284.744,600$285.565574
1589538660$284.73$284.73$284.58$284.641,300$285.545526
1589538720$284.70$284.70$284.48$284.4815,644$285.36214
1589538780$284.46$284.62$284.44$284.44850$285.352862
1589538840$284.30$284.30$284.20$284.203,300$285.307765
1589538900$284.10$284.11$283.83$284.1119,082$285.066729
1589538960$284.14$284.18$283.99$284.016,885$285.008428
1589539020$284.01$284.15$284.00$284.1313,294$284.910344
1589539080$284.08$284.11$283.97$284.059,400$284.85109
1589539140$284.10$284.17$283.98$283.9812,990$284.779072
1589539200$283.81$283.81$283.60$283.604,928$284.741577
1589539260$283.63$283.64$283.61$283.611,300$284.732243
1589539320$283.66$283.92$283.66$283.923,400$284.71105
1589539380$283.95$284.11$283.95$284.1110,650$284.668814
1589539440$284.19$284.22$284.10$284.176,066$284.652004
1589539500$284.04$284.16$284.03$284.161,300$284.647521
1589539560$284.10$284.31$284.10$284.31200$284.646529
1589539620$284.31$284.31$284.29$284.29650$284.644853
1589539680$284.40$284.44$284.38$284.395,000$284.638339
1589539800$284.39$284.39$284.39$284.39100$284.638097
1589539860$284.26$284.32$284.26$284.325,500$284.628842
1589539920$284.29$284.29$284.12$284.127,700$284.613101
1589539980$283.97$284.01$283.95$283.992,550$284.604907
1589540040$283.84$283.85$283.72$283.7515,750$284.545589
1589540100$283.73$283.73$283.50$283.5057,480$284.360392
1589540160$283.56$283.70$283.56$283.705,775$284.345341
1589540220$283.67$283.72$283.64$283.6619,240$284.302576
1589540280$283.50$283.50$283.26$283.261,490$284.297002
1589540340$283.34$283.35$283.17$283.175,300$284.280182
1589540400$283.32$283.37$283.02$283.0519,060$284.210919
1589540460$283.099$283.15$283.01$283.0512,347$284.168224
1589540520$283.07$283.17$282.70$282.7269,757$283.956832
1589540580$282.67$282.78$282.49$282.6441,395$283.834387
1589540640$282.70$282.70$282.31$282.3130,665$283.749851
1589540700$282.33$282.44$281.97$282.0041,382$283.622459
1589540760$282.00$282.62$281.98$282.6219,771$283.575075
1589540820$282.59$282.67$282.45$282.6170,791$283.456039
1589540880$282.63$282.63$282.53$282.5338,525$283.403225
1589540940$282.55$282.55$282.49$282.501,707$283.400539
1589541000$282.52$282.52$282.38$282.4916,416$283.377684
1589541060$282.50$282.72$282.46$282.6915,585$283.360293
1589541120$282.73$282.78$282.54$282.594,810$283.355249
1589541180$282.71$282.84$282.58$282.844,793$283.350534
1589541240$282.87$282.97$282.87$282.904,098$283.347934
1589541300$282.90$282.90$282.84$282.875,750$283.343972
1589541360$282.83$282.90$282.83$282.896,226$283.339574
1589541420$282.87$283.03$282.87$282.946,851$283.336132
1589541480$283.02$283.15$283.00$283.013,153$283.33484
1589541540$283.06$283.06$282.89$283.0013,469$283.327674
1589541600$282.98$282.98$282.84$282.8710,146$283.321675
1589541660$282.81$282.81$282.65$282.656,772$283.31624
1589541720$282.65$282.68$282.55$282.649,755$283.307052
1589541780$282.63$282.99$282.57$282.994,100$283.3045
1589541840$282.99$283.25$282.99$283.2528,761$283.298432
1589541900$283.25$283.25$283.07$283.099,320$283.296213
1589541960$283.15$283.31$283.15$283.2311,799$283.295102
1589542020$283.19$283.22$283.06$283.068,201$283.293636
1589542080$283.04$283.20$283.00$283.169,955$283.291522
1589542140$283.11$283.20$283.07$283.201,340$283.29126
1589542200$283.16$283.16$282.99$283.157,869$283.2894
1589542260$283.05$283.09$283.00$283.023,300$283.288508
1589542320$283.00$283.00$282.71$282.718,347$283.283864
1589542380$282.71$282.71$282.54$282.6631,944$283.259499
1589542440$282.64$282.69$282.23$282.3928,942$283.231648
1589542500$282.40$282.62$282.40$282.6211,311$283.223177
1589542560$282.60$282.68$282.55$282.575,075$283.219909
1589542620$282.55$282.74$282.55$282.747,985$283.214509
1589542680$282.74$282.81$282.55$282.599,271$283.209568
1589542740$282.70$282.74$282.39$282.398,317$283.203541
1589542800$282.32$282.32$282.00$282.1421,074$283.179425
1589542860$282.15$282.18$281.95$282.01132,562$283.052681
1589542920$281.97$282.02$281.75$281.7545,853$283.004596
1589542980$281.71$282.05$281.71$282.046,666$282.997922
1589543040$282.03$282.03$281.94$282.005,604$282.993008
1589543100$282.04$282.21$282.04$282.0925,985$282.974232
1589543160$282.08$282.10$282.00$282.1022,143$282.957651
1589543220$282.10$282.24$282.04$282.2316,000$282.947458
1589543280$282.26$282.32$282.25$282.307,918$282.943256
1589543340$282.26$282.43$282.26$282.3812,048$282.937477
1589543400$282.33$282.37$282.20$282.3719,002$282.927303
1589543460$282.38$282.62$282.38$282.4715,147$282.922569
1589543520$282.41$282.41$282.21$282.322,700$282.921175
1589543580$282.34$282.48$282.29$282.2914,685$282.915532
1589543640$282.31$282.31$281.96$282.0915,872$282.906645
1589543700$282.10$282.23$281.90$281.9518,475$282.89588
1589543760$281.95$282.32$281.90$282.1238,584$282.876891
1589543820$282.13$282.13$281.72$281.7213,597$282.867187
1589543880$281.72$282.00$281.66$282.0023,672$282.848561
1589543940$282.02$282.06$281.88$281.918,634$282.843256
1589544000$282.4999$283.94$281.60$281.60105,163$282.810502
1589544060$281.5996$286.24$281.50$281.5821,375$282.815425
1589544120$281.52$281.81$281.45$281.7824,337$282.797499
1589544180$281.78$281.87$281.57$281.6314,600$282.787223
1589544240$281.70$281.93$281.68$281.898,270$282.781883
1589544300$281.84$281.94$281.70$281.915,135$282.778486
1589544360$281.95$282.30$281.95$282.0816,909$282.771503
1589544420$282.179$282.25$282.04$282.0631,227$282.759799
1589544480$282.11$282.28$282.01$282.2818,825$282.752802
1589544540$282.24$282.28$282.12$282.179,610$282.749725
1589544600$282.25$282.25$282.05$282.2113,057$282.744866
1589544660$282.17$282.50$282.17$282.3225,815$282.739162
1589544720$282.31$282.50$282.30$282.425,326$282.738026
1589544780$282.45$282.77$282.43$282.4356,618$282.733872
1589544840$282.41$282.59$282.37$282.591,600$282.73362
1589544900$282.56$282.56$282.43$282.473,094$282.733168
1589544960$282.36$282.52$282.34$282.492,911$282.732643
1589545020$282.49$282.65$282.49$282.644,015$282.732247
1589545080$282.74$282.84$282.73$282.8424,586$282.7332
1589545140$282.82$282.90$282.6401$282.7338,588$282.735159
1589545200$282.66$282.8199$282.65$282.7514,062$282.735296
1589545260$282.75$282.89$282.64$282.6525,730$282.734652
1589545320$282.64$282.65$282.43$282.4922,094$282.732546
1589545380$282.49$282.73$282.48$282.7317,618$282.731441
1589545440$282.76$282.96$282.76$282.9618,964$282.733293
1589545500$282.93$282.95$282.49$282.5018,903$282.732651
1589545560$282.51$282.54$282.41$282.5116,037$282.730258
1589545620$282.53$282.62$282.21$282.2121,522$282.727051
1589545680$282.24$282.27$282.19$282.2112,264$282.724023
1589545740$282.29$282.44$282.14$282.2329,539$282.716616
1589545800$282.46$282.50$281.7432$281.8934,884$282.704004
1589545860$281.85$281.99$281.60$281.6151,724$282.681249
1589545920$281.56$281.81$281.50$281.7833,487$282.665176
1589545980$281.76$281.95$281.76$281.8938,462$282.652135
1589546040$281.90$281.96$281.65$281.6514,411$282.646743
1589546100$281.71$281.94$281.49$281.9032,953$282.631559
1589546160$281.94$282.05$281.81$281.8115,132$282.626881
1589546220$281.8398$281.84$281.66$281.8488,163$282.593828
1589546280$281.84$281.95$281.80$281.8915,133$282.589155
1589546340$281.89$282.14$281.8899$282.0230,607$282.582056
1589546400$282.02$282.05$281.8999$281.9917,071$282.577888
1589546460$281.98$282.25$281.92$282.1832,600$282.571987
1589546520$282.15$282.18$281.64$281.6824,706$282.565946
1589546580$281.64$281.82$281.60$281.7455,204$282.547444
1589546640$281.71$281.94$281.71$281.9427,703$282.539728
1589546700$281.89$282.12$281.82$282.089,734$282.537234
1589546760$282.04$282.15$282.01$282.0911,797$282.53502
1589546820$282.15$282.17$282.04$282.1613,590$282.53271
1589546880$282.22$282.22$281.93$281.9911,175$282.530617
1589546940$282.07$282.21$282.07$282.089,450$282.529223
1589547000$281.96$282.17$281.86$282.1418,698$282.525541
1589547060$282.14$282.24$282.07$282.1428,847$282.52106
1589547120$282.1699$282.40$282.1698$282.3233,947$282.518539
1589547180$282.28$282.32$282.18$282.2312,115$282.51736
1589547240$282.30$282.30$282.19$282.235,819$282.516815
1589547300$282.25$282.44$282.25$282.3621,200$282.515727
1589547360$282.40$282.50$282.25$282.4115,456$282.515
1589547420$282.44$282.44$282.2302$282.4212,935$282.514198
1589547480$282.42$282.42$282.30$282.396,950$282.513777
1589547540$282.31$282.36$282.20$282.368,865$282.512842
1589547600$282.40$282.53$282.30$282.4812,499$282.512454
1589547660$282.47$282.53$282.02$282.089831,499$282.509792
1589547720$282.06$282.0601$281.75$282.059931,263$282.503598
1589547780$282.02$282.07$281.82$281.9817,069$282.500069
1589547840$281.97$282.04$281.91$281.996,733$282.498842
1589547900$281.91$282.07$281.91$282.068,367$282.497245
1589547960$282.00$282.00$281.74$281.8520,887$282.492342
1589548020$281.85$281.86$281.75$281.864,200$282.491228
1589548080$281.85$282.06$281.85$282.058,883$282.489663
1589548140$282.05$282.21$281.99$281.9913,922$282.487963
1589548200$282.00$282.06$281.90$281.9219,684$282.484393
1589548260$281.94$282.14$281.93$282.1112,667$282.482544
1589548320$282.14$282.33$282.14$282.2812,760$282.481491
1589548380$282.29$282.40$282.2701$282.3651,879$282.479344
1589548440$282.36$282.40$282.30$282.3011,599$282.478923
1589548500$282.20$282.49$282.20$282.4919,319$282.478458
1589548560$282.47$282.75$282.43$282.6751,134$282.480716
1589548620$282.66$282.68$282.50$282.6644,774$282.481906
1589548680$282.64$282.80$282.63$282.6622,597$282.483515
1589548740$282.67$282.67$282.62$282.678,064$282.483959
1589548800$282.64$282.75$282.55$282.5716,825$282.484962
1589548860$282.56$282.5602$282.43$282.4649,196$282.485283
1589548920$282.48$282.65$282.47$282.6233,061$282.48586
1589548980$282.60$282.63$282.53$282.5313,281$282.486186
1589549040$282.53$282.58$282.46$282.4634,507$282.486279
1589549100$282.50$282.54$282.3602$282.360214,361$282.486278
1589549160$282.44$282.50$282.43$282.4427,362$282.48603
1589549220$282.41$282.41$282.24$282.2537,846$282.483975
1589549280$282.32$282.68$282.20$282.4079,216$282.484452
1589549340$282.45$282.48$282.09$282.39173,978$282.39
1589549400$282.37$282.72$282.21$282.47989,395$282.393156
1589549460$282.45$282.775$282.37$282.58336,931$282.439377
1589549520$282.60$282.86$282.53$282.84490,177$282.504596
1589549580$282.84$282.89$282.3902$282.40343,310$282.543067
1589549640$282.39$282.46$281.78$281.83555,125$282.43471
1589549700$281.84$281.86$281.37$281.53499,704$282.30539
1589549760$281.52$281.94$281.34$281.73416,536$282.229671
1589549820$281.72$282.22$281.71$282.165348,255$282.217327
1589549880$282.22$282.67$282.20$282.57311,242$282.238003
1589549940$282.5701$282.94$282.50$282.88410,732$282.275744
1589550000$282.88$283.20$282.84$283.01471,183$282.348814
1589550060$283.01$283.28$282.81$282.935244,271$282.381944
1589550120$282.94$282.99$282.70$282.96222,229$282.399376
1589550180$282.95$283.24$282.67$283.24253,305$282.423009
1589550240$283.25$283.66$283.18$283.44462,390$282.49673
1589550300$283.44$283.53$283.12$283.25307,952$282.535479
1589550360$283.26$283.35$282.96$283.02191,549$282.552716
1589550420$283.02$283.079$282.88$282.95148,308$282.561448
1589550480$282.94$283.20$282.88$282.95180,029$282.572891
1589550540$282.97$283.34$282.82$283.24192,706$282.586989
1589550600$283.245$283.46$283.24$283.42194,508$282.607291
1589550660$283.414$283.545$283.22$283.42189,743$282.627483
1589550720$283.43$284.03$283.28$283.98403,156$282.682287
1589550780$283.99$284.06$283.82$284.029310,542$282.728464
1589550840$284.04$284.22$283.9799$284.07373,862$282.786487
1589550900$284.08$284.09$283.91$283.98332,918$282.83006
1589550960$283.99$284.0299$283.87$283.94118,290$282.844188
1589551020$283.9525$284.08$283.87$284.046221,618$282.870923
1589551080$284.05$284.05$283.83$283.85194,720$282.892115
1589551140$283.85$283.8947$283.74$283.845243,720$282.914141
1589551200$283.85$284.10$283.64$283.85492,041$282.95857
1589551260$283.86$284.34$283.77$283.8701388,022$282.998566
1589551320$283.90$284.135$283.655$283.805287,984$283.020839
1589551380$283.82$284.03$283.76$283.82167,229$283.033989
1589551440$283.8194$283.84$283.445$283.445296,652$283.048974
1589551500$283.46$283.74$283.40$283.51212,628$283.057668
1589551560$283.49$283.8521$283.46$283.81153,211$283.066112
1589551620$283.81$283.98$283.63$283.66178,750$283.077242
1589551680$283.66$284.00$283.53$283.92139,589$283.084952
1589551740$283.915$284.078$283.79$284.055105,461$283.092301
1589551800$284.065$284.46$283.92$284.31208,246$283.111351
1589551860$284.32$284.72$284.30$284.684257,094$283.1397
1589551920$284.69$284.77$284.56$284.76305,810$283.175552
1589551980$284.76$284.89$284.54$284.615362,770$283.216813
1589552040$284.60$284.88$284.55$284.82207,252$283.238632
1589552100$284.81$285.08$284.81$284.93361,044$283.28298
1589552160$284.91$284.9367$284.76$284.91192,143$283.303993
1589552220$284.91$285.05$284.81$284.815207,757$283.327172
1589552280$284.81$285.00$284.72$284.82114,439$283.339171
1589552340$284.83$284.91$284.48$284.50191,344$283.356478
1589552400$284.50$284.80$284.45$284.58241,777$283.376069
1589552460$284.56$284.67$284.50$284.6384,786$283.382691
1589552520$284.63$284.71$284.29$284.309205,005$283.397215
1589552580$284.29$284.36$284.18$284.18143,711$283.405508
1589552640$284.191$284.22$283.85$283.86248,927$283.41548
1589552700$283.86$284.08$283.85$284.05264,260$283.42485
1589552760$284.05$284.2301$284.042$284.085197,460$283.433656
1589552820$284.0813$284.105$283.83$284.06235,373$283.441386
1589552880$284.07$284.18$283.94$284.11227,988$283.449868
1589552940$284.11$284.20$283.92$284.08154,876$283.455791
1589553000$284.08$284.12$283.73$284.04233,993$283.462202
1589553060$284.03$284.3899$284.01$284.2099208,362$283.471666
1589553120$284.21$284.23$283.99$284.0833196,567$283.478887
1589553180$284.09$284.2301$283.98$284.099872,918$283.481608
1589553240$284.11$284.12$283.75$283.7699153,689$283.485133
1589553300$283.7681$283.80$283.30$283.32407,933$283.484745
1589553360$283.308$283.74$283.26$283.70188,160$283.484879
1589553420$283.70$284.05$283.54$284.02234,592$283.489095
1589553480$284.03$284.47$283.85$283.9399507,947$283.507239
1589553540$283.94$284.10$283.74$283.93156,781$283.510546
1589553600$283.94$283.97$283.6299$283.76158,870$283.512434
1589553660$283.76$283.93$283.59$283.71178,602$283.514882
1589553720$283.72$283.93$283.68$283.92114,345$283.516561
1589553780$283.91$284.12$283.84$284.097126,318$283.519714
1589553840$284.09$284.12$283.84$283.8487,062$283.521647
1589553900$283.83$284.13$283.62$283.94157,092$283.524465
1589553960$283.95$284.17$283.80$283.92141,776$283.527575
1589554020$283.87$283.9559$283.75$283.9483,486$283.52884
1589554080$283.92$283.98$283.76$283.8154,568$283.52973
1589554140$283.81$283.91$283.72$283.8782,161$283.530875
1589554200$283.87$283.895$283.71$283.7469106,255$283.532281
1589554260$283.76$283.77$283.55$283.58125,104$283.532965
1589554320$283.57$283.66$283.33$283.38144,151$283.532664
1589554380$283.3801$283.3801$282.8799$283.04390,584$283.524508
1589554440$283.04$283.0965$282.85$282.94157,698$283.520358
1589554500$282.94$283.0522$282.58$282.72278,926$283.510748
1589554560$282.705$282.855$282.67$282.78146,526$283.505747
1589554620$282.77$282.98$282.76$282.92147,111$283.501774
1589554680$282.935$283.18$282.90$283.10248,304$283.497031
1589554740$283.09$283.14$282.89$282.91145,930$283.493767
1589554800$282.91$282.91$282.3199$282.33243,252$283.483664
1589554860$282.32$282.389$282.09$282.3763250,973$283.469686
1589554920$282.377$282.53$282.34$282.46125,283$283.464023
1589554980$282.45$282.51$282.12$282.14182,483$283.455009
1589555040$282.13$282.19$281.89$282.15298,814$283.43716
1589555100$282.1435$282.24$281.96$282.22211,771$283.424989
1589555160$282.21$282.3199$281.96$282.26202,105$283.414022
1589555220$282.27$282.44$282.26$282.34143,701$283.407673
1589555280$282.358$282.4093$282.12$282.33139,949$283.401165
1589555340$282.32$282.54$282.305$282.505166,091$283.394552
1589555400$282.50$282.505$282.10$282.16145,520$283.387989
1589555460$282.16$282.42$282.14$282.3299100,483$283.383503
1589555520$282.329$282.5786$282.32$282.55128,416$283.378748
1589555580$282.56$282.79$282.56$282.79114,105$283.375563
1589555640$282.795$282.80$282.6201$282.7075,424$283.373499
1589555700$282.71$282.73$282.48$282.6203105,615$283.370261
1589555760$282.61$282.69$282.43$282.6476124,780$283.366226
1589555820$282.63$282.7492$282.4301$282.6799244,091$283.358343
1589555880$282.66$282.71$282.4901$282.66127,195$283.354687
1589555940$282.66$282.7401$282.54$282.6664,466$283.35292
1589556000$282.64$282.87$282.42$282.70178,869$283.348233
1589556060$282.71$282.71$282.515$282.619895,538$283.345417
1589556120$282.60$282.96$282.58$282.94106,754$283.343343
1589556180$282.95$283.00$282.8279$282.902157,991$283.340865
1589556240$282.90$283.23$282.90$283.09201,878$283.338885
1589556300$283.10$283.21$283.01$283.2196,842$283.337962
1589556360$283.21$283.31$283.085$283.085126,095$283.337288
1589556420$283.09$283.12$282.84$283.07140,284$283.335527
1589556480$283.06$283.199$283.02$283.0893,760$283.334794
1589556540$283.09$283.11$282.90$282.9177,351$283.333868
1589556600$282.90$283.005$282.66$282.70152,254$283.330944
1589556660$282.71$283.065$282.68$282.9894,344$283.329245
1589556720$283.00$283.15$282.89$282.9786,442$283.328291
1589556780$282.97$283.21$282.95$283.14116,940$283.32732
1589556840$283.14$283.20$283.03$283.0682,998$283.326675
1589556900$283.07$283.10$282.78$282.99138,311$283.324651
1589556960$283.00$283.00$282.79$282.84102,668$283.322902
1589557020$282.84$282.86$282.64$282.73127,772$283.320244
1589557080$282.74$283.03$282.69$283.0089,352$283.318628
1589557140$282.99$283.02$282.49$282.62198,975$283.314032
1589557200$282.63$282.81$282.50$282.60139,265$283.310721
1589557260$282.625$282.63$282.30$282.31231,442$283.302906
1589557320$282.3365$282.4599$282.25$282.3602250,071$283.294453
1589557380$282.36$282.52$282.33$282.51133,219$283.290352
1589557440$282.50$282.92$282.50$282.69161,064$283.28716
1589557500$282.70$282.83$282.56$282.56122,909$283.284593
1589557560$282.57$282.66$282.38$282.46125,658$283.281298
1589557620$282.47$282.62$282.3884$282.56591,038$283.278891
1589557680$282.56$282.58$282.39$282.5297,974$283.276338
1589557740$282.52$282.63$282.34$282.5089,335$283.273892
1589557800$282.50$282.85$282.44$282.831182,736$283.270144
1589557860$282.83$282.84$282.6825$282.7097,290$283.268466
1589557920$282.69$282.6962$282.47$282.6699157,503$283.264803
1589557980$282.65$282.67$282.41$282.52104,322$283.262101
1589558040$282.50$282.69$282.50$282.6559,702$283.260846
1589558100$282.65$283.08$282.65$283.00116,189$283.259542
1589558160$282.995$283.16$282.92$283.143382,456$283.258921
1589558220$283.15$283.21$283.02$283.14101,723$283.258467
1589558280$283.15$283.17$283.0302$283.143780,093$283.258009
1589558340$283.15$283.17$283.05$283.1451,601$283.257775
1589558400$283.14$283.39$282.9602$283.36172,268$283.257602
1589558460$283.36$283.45$283.27$283.44177,297$283.258233
1589558520$283.44$283.79$283.32$283.75273,748$283.260936
1589558580$283.745$283.82$283.65$283.655127,486$283.26286
1589558640$283.66$283.71$283.61$283.678172,532$283.263765
1589558700$283.70$283.75$283.60$283.6884,746$283.26487
1589558760$283.68$283.85$283.67$283.79130,994$283.267115
1589558820$283.785$283.95$283.76$283.86154,911$283.26998
1589558880$283.85$283.93$283.795$283.9159,619$283.271127
1589558940$283.915$284.02$283.86$283.98103,202$283.273321
1589559000$283.97$284.00$283.79$283.9589,967$283.275102
1589559060$283.94$283.96$283.78$283.7987117,031$283.277173
1589559120$283.785$283.88$283.78$283.8588,528$283.278681
1589559180$283.845$283.95$283.80$283.9338,369$283.279399
1589559240$283.93$283.93$283.76$283.8591,002$283.281024
1589559300$283.84$283.9161$283.53$283.6729155,766$283.282811
1589559360$283.70$283.93$283.70$283.74119,789$283.284753
1589559420$283.73$283.80$283.64$283.7662154,054$283.286819
1589559480$283.78$283.8184$283.59$283.7163,523$283.287612
1589559540$283.715$283.88$283.63$283.8497,726$283.288949
1589559600$283.85$284.30$283.8498$284.19245,724$283.29539
1589559660$284.19$284.22$284.03$284.09130,095$283.298536
1589559720$284.10$284.1899$284.09$284.10554,899$283.299917
1589559780$284.12$284.28$284.11$284.2877,150$283.30205
1589559840$284.28$284.49$284.27$284.38126,203$283.306116
1589559900$284.40$284.47$284.27$284.40155,302$283.311097
1589559960$284.4001$284.465$284.37$284.42555,368$283.312928
1589560020$284.43$284.43$284.225$284.22556,555$283.314584
1589560080$284.2224$284.2224$284.095$284.09599,272$283.317084
1589560140$284.10$284.215$284.06$284.2084,893$283.319117
1589560200$284.23$284.23$284.03$284.1040,632$283.320082
1589560260$284.12$284.21$283.95$284.0188,817$283.321996
1589560320$284.01$284.19$283.995$284.140155,468$283.323275
1589560380$284.14$284.18$284.11$284.1449,615$283.324469
1589560440$284.16$284.465$284.16$284.465147,452$283.328821
1589560500$284.47$284.4998$284.321$284.38117,293$283.332555
1589560560$284.41$284.45$284.26$284.3440,525$283.333727
1589560620$284.355$284.3663$284.131$284.1960,683$283.335357
1589560680$284.19$284.34$284.19$284.28546,713$283.336612
1589560740$284.285$284.41$284.24$284.38776,442$283.338783
1589560800$284.38$284.44$284.27$284.3752,577$283.340324
1589560860$284.37$284.74$284.37$284.72234,291$283.348776
1589560920$284.73$284.77$284.5289$284.62116,920$283.353211
1589560980$284.63$284.78$284.57$284.69132,333$283.35826
1589561040$284.695$284.70$284.22$284.22195,695$283.3641
1589561100$284.23$284.3199$284.01$284.05147,141$283.367343
1589561160$284.04$284.05$283.83$283.85262,001$283.371753
1589561220$283.85$283.95$283.80$283.81210,380$283.374735
1589561280$283.813$284.01$283.76$283.85286,793$283.378788
1589561340$283.85$284.09$283.85$284.0391,232$283.380358
1589561400$284.02$284.08$283.9001$284.01112,303$283.38232
1589561460$284.0099$284.19$284.0099$284.145130,207$283.384954
1589561520$284.145$284.22$284.10$284.1770,801$283.386473
1589561580$284.165$284.28$284.16$284.2039,513$283.387368
1589561640$284.22$284.22$283.98$284.1391,021$283.389087
1589561700$284.13$284.15$283.98$283.9952,366$283.39006
1589561760$283.9801$284.13$283.84$283.887104,322$283.391625
1589561820$283.88$283.93$283.61$283.7099145,386$283.392967
1589561880$283.73$283.98$283.73$283.9699156,405$283.394906
1589561940$283.97$284.14$283.94$284.1390,876$283.396489
1589562000$284.125$284.50$284.055$284.47233,903$283.401969
1589562060$284.47$284.615$284.41$284.56148,330$283.406382
1589562120$284.58$284.64$284.40$284.5975156,768$283.411031
1589562180$284.6099$284.72$284.59$284.63180,220$283.41696
1589562240$284.62$284.63$284.46$284.54111,775$283.420227
1589562300$284.5299$284.55$284.31$284.35152,542$283.424267
1589562360$284.36$284.5799$284.31$284.50116,874$283.427404
1589562420$284.515$284.62$284.38$284.519595,867$283.430116
1589562480$284.51$284.52$284.30$284.43110,596$283.432841
1589562540$284.42$284.50$284.36$284.4761,469$283.434398
1589562600$284.47$284.74$284.47$284.665150,541$283.43908
1589562660$284.68$284.92$284.68$284.8299273,503$283.44894
1589562720$284.84$284.96$284.76$284.94136,175$283.45384
1589562780$284.92$284.97$284.85$284.96583,337$283.456978
1589562840$284.97$285.13$284.96$285.0899191,713$283.464738
1589562900$285.085$285.09$284.825$284.89173,212$283.471414
1589562960$284.885$284.96$284.78$284.8185,136$283.474349
1589563020$284.83$284.83$284.69$284.71120,418$283.478201
1589563080$284.70$284.7166$284.60$284.6467102,093$283.481179
1589563140$284.63$284.68$284.57$284.607565,589$283.48303
1589563200$284.59$284.76$284.56$284.5788,311$283.485711
1589563260$284.57$284.785$284.55$284.74179,956$283.490701
1589563320$284.72$284.72$284.57$284.6347,516$283.492053
1589563380$284.64$284.748$284.62$284.6431,297$283.492976
1589563440$284.66$284.73$284.62$284.622367,298$283.494934
1589563500$284.62$284.84$284.62$284.756112,520$283.49834
1589563560$284.75$284.78$284.46$284.76118,472$283.501518
1589563620$284.7699$284.97$284.7675$284.873597,002$283.504786
1589563680$284.87$284.99$284.83$284.9194,305$283.508071
1589563740$284.91$284.9584$284.81$284.84446,986$283.509618
1589563800$284.865$284.865$284.58$284.64113,486$283.513001
1589563860$284.67$284.83$284.62$284.6564,023$283.514918
1589563920$284.66$284.6685$284.48$284.62104,014$283.517576
1589563980$284.62$284.67$284.51$284.6362,705$283.519235
1589564040$284.675$284.82$284.655$284.71579,392$283.521607
1589564100$284.71$284.82$284.64$284.71541,553$283.522839
1589564160$284.74$284.93$284.6704$284.9058,749$283.524724
1589564220$284.90$285.14$284.87$284.92225,190$283.532922
1589564280$284.92$284.93$284.48$284.73168,789$283.537691
1589564340$284.735$284.868$284.70$284.7897,979$283.540607
1589564400$284.79$284.89$284.69$284.8560,355$283.542441
1589564460$284.82$284.86$284.71$284.8650,222$283.543917
1589564520$284.86$284.86$284.67$284.7056,982$283.545531
1589564580$284.70$284.75$284.5485$284.55592,550$283.547968
1589564640$284.55$284.696$284.53$284.6882,705$283.550056
1589564700$284.67$284.77$284.53$284.5847,495$283.551253
1589564760$284.58$284.62$284.39$284.4181,650$283.553084
1589564820$284.42$284.44$284.17$284.23134,334$283.5554
1589564880$284.23$284.37$284.135$284.3382,090$283.556726
1589564940$284.33$284.43$284.295$284.3279,557$283.558245
1589565000$284.32$284.40$284.2201$284.220154,444$283.559208
1589565060$284.23$284.60$284.22$284.584585,929$283.560902
1589565120$284.59$284.90$284.52$284.8477154,348$283.565008
1589565180$284.86$284.92$284.73$284.7433122,200$283.568517
1589565240$284.7457$284.93$284.68$284.81106,377$283.571584
1589565300$284.81$285.01$284.79$284.91130,222$283.57562
1589565360$284.89$284.98$284.83$284.958235,272$283.576695
1589565420$284.94$285.03$284.89$284.9789,053$283.579548
1589565480$284.96$284.97$284.89$284.9646,604$283.580989
1589565540$284.9698$285.05$284.8901$285.0077,869$283.583465
1589565600$284.99$285.35$284.97$285.32270,740$283.59379
1589565660$285.305$285.60$285.29$285.59259,879$283.604881
1589565720$285.59$285.64$285.44$285.52169,160$283.61224
1589565780$285.53$285.6794$285.53$285.65169,915$283.619827
1589565840$285.65$285.86$285.63$285.72220,036$283.630406
1589565900$285.7206$285.76$285.5304$285.55189,099$283.63888
1589565960$285.56$285.6168$285.49$285.548489,662$283.64269
1589566020$285.55$285.60$285.4723$285.49291,341$283.646499
1589566080$285.50$285.55$285.47$285.4966,697$283.649286
1589566140$285.4987$285.51$285.35$285.375118,114$283.653951
1589566200$285.375$285.46$285.26$285.305153,104$283.659698
1589566260$285.305$285.365$285.26$285.26108,629$283.663621
1589566320$285.2685$285.37$285.2685$285.36126,843$283.668234
1589566380$285.341$285.48$285.245$285.4401155,898$283.674009
1589566440$285.46$285.46$285.27$285.3049,636$283.675813
1589566500$285.30$285.44$285.30$285.3865,394$283.67825
1589566560$285.385$285.55$285.3711$285.51696,452$283.682044
1589566620$285.52$285.71$285.52$285.64159,161$283.688674
1589566680$285.63$285.63$285.45$285.47100,917$283.692712
1589566740$285.47$285.52$285.3315$285.515136,091$283.697821
1589566800$285.52$285.66$285.51$285.57101,449$283.701951
1589566860$285.59$285.625$285.43$285.5365,196$283.704514
1589566920$285.55$285.93$285.54$285.915166,200$283.711862
1589566980$285.92$285.96$285.80$285.89135,600$283.718203
1589567040$285.8879$285.8879$285.685$285.73108,622$283.722963
1589567100$285.74$285.83$285.60$285.82102,591$283.727309
1589567160$285.82$285.90$285.79$285.9077,205$283.730765
1589567220$285.8917$285.8917$285.75$285.78138,290$283.736893
1589567280$285.74$285.90$285.65$285.8266,716$283.739788
1589567340$285.81$285.91$285.70$285.81478,499$283.743199
1589567400$285.83$285.91$285.69$285.690473,045$283.746405
1589567460$285.6999$285.73$285.5485$285.6272126,743$283.751394
1589567520$285.62$285.65$285.25$285.34271,020$283.760721
1589567580$285.36$285.50$285.295$285.31175,743$283.766623
1589567640$285.315$285.39$285.12$285.2199239,390$283.773837
1589567700$285.22$285.30$285.00$285.04193,490$283.779194
1589567760$285.03$285.06$284.61$284.75281,315$283.785057
1589567820$284.74$284.78$284.51$284.64249,793$283.789484
1589567880$284.65$284.87$284.60$284.69205,389$283.793505
1589567940$284.68$284.85$284.66$284.82162,931$283.796655
1589568000$284.828$284.95$284.81$284.8943109,171$283.799074
1589568060$284.8929$285.00$284.86$284.9179,103$283.800878
1589568120$284.9043$284.92$284.61$284.6895107,179$283.8029
1589568180$284.6812$284.82$284.68$284.7955,984$283.803981
1589568240$284.7967$284.865$284.64$284.7067,905$283.805297
1589568300$284.69$284.76$284.61$284.6681,710$283.806725
1589568360$284.67$284.865$284.64$284.85129,815$283.809166
1589568420$284.85$285.06$284.8443$285.025148,120$283.812508
1589568480$285.02$285.12$284.98$285.015185,822$283.817162
1589568540$285.015$285.031$284.86$284.9780,167$283.818931
1589568600$284.9799$285.41$284.95$285.33196,933$283.824595
1589568660$285.34$285.345$285.17$285.22120,569$283.827994
1589568720$285.21$285.29$285.1301$285.1581,645$283.830231
1589568780$285.1523$285.2223$285.03$285.1890,836$283.83253
1589568840$285.15$285.26$285.11$285.1586,886$283.834874
1589568900$285.14$285.24$284.901$284.96139,824$283.838082
1589568960$284.95$285.05$284.74$285.04152,501$283.841121
1589569020$285.04$285.164$284.84$284.9893,607$283.843235
1589569080$284.9767$285.02$284.83$284.8579,607$283.844893
1589569140$284.87$284.8799$284.48$284.61224,059$283.848342
1589569200$284.62$284.87$284.37$284.84290,861$283.852749
1589569260$284.86$285.04$284.80$285.00211,490$283.857123
1589569320$285.00$285.05$284.9099$285.00108,184$283.859429
1589569380$285.01$285.47$284.94$285.37341,863$283.868182
1589569440$285.40$285.43$285.16$285.26188,732$283.873225
1589569500$285.24$285.31$285.11$285.1784120,714$283.876318
1589569560$285.17$285.52$285.13$285.47179,379$283.881389
1589569620$285.47$285.4999$285.27$285.349985,450$283.883792
1589569680$285.34$285.47$285.24$285.29198,834$283.889312
1589569740$285.27$285.44$285.24$285.339997,721$283.892001
1589569800$285.34$285.38$285.01$285.03173,341$283.89614
1589569860$285.025$285.235$284.98$285.135130,209$283.899074
1589569920$285.13$285.21$284.99$285.20164,633$283.902666
1589569980$285.205$285.36$285.07$285.17210,671$283.907641
1589570040$285.16$285.33$285.10$285.23143,612$283.911099
1589570100$285.22$285.31$284.93$285.01250,507$283.91642
1589570160$285.02$285.22$285.00$285.1378,184$283.918165
1589570220$285.13$285.20$284.985$285.1801114,244$283.920646
1589570280$285.19$285.41$285.19$285.36159,681$283.924758
1589570340$285.35$285.3501$285.19$285.24133,831$283.928016
1589570400$285.25$285.37$285.125$285.23122,812$283.930921
1589570460$285.25$285.61$285.25$285.58465,129$283.944037
1589570520$285.57$285.60$285.40$285.43167,715$283.94865
1589570580$285.435$285.52$285.27$285.305109,743$283.951455
1589570640$285.3133$285.3899$285.23$285.31102,401$283.953951
1589570700$285.30$285.50$285.28$285.50158,884$283.958157
1589570760$285.50$285.74$285.39$285.69252,324$283.965448
1589570820$285.69$285.70$285.56$285.59134,823$283.969415
1589570880$285.58$285.78$285.48$285.51370,398$283.980162
1589570940$285.49$285.57$285.33$285.49221,825$283.985841
1589571000$285.47$285.62$285.45$285.50238,531$283.992373
1589571060$285.505$285.755$285.455$285.67324,642$284.0016
1589571120$285.655$285.82$285.49$285.69638,370$284.0195
1589571180$285.68$285.75$285.53$285.61234,490$284.026054
1589571240$285.60$285.6999$285.45$285.55236,849$284.032225
1589571300$285.55$285.66$285.47$285.65157,523$284.036351
1589571360$285.66$285.68$285.00$285.01453,447$284.04599
1589571420$285.03$285.15$284.76$284.81381,993$284.051694
1589571480$284.81$285.07$284.80$285.025496,401$284.059157
1589571540$285.02$285.08$284.8501$284.9499271,127$284.063135
1589571600$284.96$285.00$284.68$284.80329,547$284.067037
1589571660$284.81$284.8823$284.62$284.715411,268$284.071712
1589571720$284.72$284.76$284.58$284.66483,382$284.076185
1589571780$284.67$284.85$284.65$284.80236,590$284.078661
1589571840$284.80$284.96$284.77$284.94219,754$284.081542
1589571900$284.937$285.14$284.89$285.01359,397$284.086997
1589571960$285.01$285.18$284.981$285.17224,722$284.090584
1589572020$285.16$285.40$285.08$285.08274,963$284.095689
1589572080$285.06$285.34$285.06$285.33253,049$284.10011
1589572140$285.34$285.69$285.315$285.622401,474$284.109033
1589572200$285.53$285.81$285.15$285.78592,663$284.122109
1589572260$285.77$285.82$285.60$285.815387,022$284.131614
1589572320$285.8166$285.87$285.71$285.75455,436$284.143187
1589572380$285.75$285.87$285.70$285.77421,472$284.153801
1589572440$285.78$285.89$285.65$285.77572,359$284.168036
1589572500$285.78$285.85$285.65$285.84354,653$284.17657
1589572560$285.83$286.12$285.79$286.10693,451$284.194488
1589572620$286.09$286.13$286.00$286.005499,908$284.208217
1589572680$286.005$286.20$285.99$286.17810,800$284.230601
1589572740$286.165$286.33$286.07$286.251,878,325$284.283257
1589572800$286.26$286.29$286.25$286.291,168,835$284.337873
1589572860$285.99$286.10$285.76$285.80292,896$284.34291
1589572920$285.79$285.82$285.66$285.79215,224$284.346179
1589572980$285.79$285.80$285.65$285.65117,971$284.347993
1589573040$285.65$285.70$285.50$285.57171,572$284.350262
1589573100$285.56$285.70$285.52$285.58208,644$284.353123
1589573160$285.60$285.66$285.50$285.5895,850$284.354403
1589573220$285.58$286.1317$285.46$285.47795,609$284.368697
1589573280$285.45$286.1317$285.41$285.44248,984$284.372254
1589573340$285.46$285.48$285.29$285.40176,111$284.374089
1589573400$285.41$286.1354$285.30$285.31743,378$284.381625
1589573460$285.32$285.39$285.26$285.2677,693$284.38241
1589573520$285.28$285.28$285.13$285.1602158,416$284.316572
1589573580$285.16$286.1471$285.10$285.302,708,104$284.365575
1589573640$285.30$285.31$284.95$285.00221,489$284.367171
1589573700$285.00$285.15$284.96$285.0427,279$284.367361
1589573760$285.04$285.09$285.00$285.0332,620$284.331116
1589573820$285.03$285.07$285.00$285.0522,407$284.331287
1589573880$285.08$285.12$285.06$285.1038,344$284.331591
1589573940$285.11$285.24$285.11$285.2474,221$284.332241
1589574000$285.21$285.25$285.19$285.2412,118$284.33236
1589574060$285.22$285.24$285.15$285.1618,428$284.332533
1589574120$285.16$285.22$285.15$285.2120,727$284.332721
1589574180$285.20$285.22$285.11$285.1621,493$284.332912
1589574240$285.18$286.28$285.08$285.08534,131$284.342865
1589574300$285.08$285.10$285.05$285.0511,049$284.342951
1589574360$285.05$285.10$285.05$285.069,013$284.34302
1589574420$285.08$286.28$285.01$285.0521,356$284.33096
1589574480$285.06$285.15$285.06$285.1316,461$284.331089
1589574540$285.12$286.26$285.11$285.1202515,140$284.340722
1589574600$285.12$285.28$285.11$285.279,747$284.340811
1589574660$285.27$285.46$285.04$285.46523,484$284.344477
1589574720$285.45$285.46$285.40$285.4337,386$284.344882
1589574780$285.44$285.54$285.39$285.5012,809$284.34503
1589574840$285.50$285.65$285.46$285.5021,019$284.345282
1589574900$285.46$285.55$285.46$285.5025,155$284.345577
1589574960$285.50$285.54$285.04$285.54261,643$284.34741
1589575020$285.56$285.60$285.04$285.58509,243$284.35089
1589575080$285.61$285.63$285.04$285.59504,600$284.354282
1589575140$285.59$285.70$285.04$285.04520,002$284.357837
1589575200$285.68$285.70$285.65$285.7014,395$284.358027
1589575260$285.71$285.71$285.04$285.50255,160$284.359732
1589575320$285.47$286.28$285.33$285.5364,986$284.331723
1589575380$285.54$285.55$285.44$285.449,622$284.331832
1589575440$285.54$285.54$285.42$285.425,200$284.33189
1589575500$285.46$285.48$285.45$285.483,555$284.331932
1589575560$285.45$285.45$285.43$285.45405$284.331938
1589575620$285.44$285.65$285.44$285.652,900$284.331976
1589575680$285.65$285.66$285.59$285.5916,889$284.332188
1589575740$285.62$285.65$285.62$285.643,261$284.33223
1589575800$285.64$285.65$285.59$285.608,121$284.332332
1589575860$285.60$285.75$285.60$285.7214,420$284.332526
1589575920$285.66$285.75$285.66$285.674,500$284.33259
1589575980$285.65$285.73$285.62$285.724,300$284.332648
1589576040$285.69$285.70$285.69$285.701,640$284.332672
1589576100$285.6901$285.80$285.69$285.8011,232$284.332829
1589576160$285.77$285.80$285.76$285.763,338$284.332879
1589576220$285.78$285.80$285.66$285.7424,921$284.331055
1589576280$285.76$285.76$285.71$285.759,110$284.331183
1589576340$285.76$285.82$285.74$285.7934,836$284.331673
1589576400$285.74$285.79$285.71$285.798,743$284.331792
1589576460$285.77$285.79$285.67$285.6821,297$284.332072
1589576520$285.70$285.70$285.63$285.639,799$284.332199
1589576580$285.70$285.70$285.70$285.70300$284.332205
1589576640$285.63$286.28$285.63$285.701,000,400$284.350689
1589576700$285.70$285.73$285.65$285.73600$284.350697
1589576760$285.04$285.73$285.04$285.73704,238$284.355299
1589576820$285.73$285.7798$285.63$285.7798805$284.355313
1589576880$285.72$285.75$285.72$285.72700$284.355323
1589576940$285.72$285.72$285.70$285.70800$284.355335
1589577000$286.28$286.28$285.76$285.77452,968$284.363503
1589577060$285.77$285.77$285.74$285.75948$284.363517
1589577120$285.74$285.74$285.74$285.74100$284.330916
1589577180$285.74$285.74$285.74$285.74199$284.331885
1589577300$285.74$285.74$285.72$285.722,101$284.331917
1589577360$285.72$285.74$285.72$285.74400$284.331925
1589577420$285.74$285.76$285.71$285.7613,041$284.332105
1589577480$286.28$286.28$285.70$285.7045,800$284.332939
1589577540$285.70$285.70$285.69$285.702,199$284.33297
1589577600$285.69$285.71$285.68$285.716,744$284.333056
1589577660$285.71$285.71$285.71$285.71100$284.333058
1589577720$285.72$285.80$285.72$285.751,299$284.33308
1589577780$285.71$285.71$285.69$285.694,034$284.333136
1589577840$285.68$285.68$285.65$285.65891$284.333148
1589577900$285.63$285.65$285.62$285.635,199$284.333213
1589577960$285.65$285.75$285.62$285.7514,816$284.333402
1589578020$285.75$285.79$285.75$285.7813,455$284.330916
1589578080$285.68$285.78$285.68$285.78630$284.330927
1589578200$285.64$285.74$285.64$285.74200$284.33093
1589578260$285.74$285.74$285.74$285.74100$284.330932
1589578380$285.69$285.69$285.69$285.69545$284.330942
1589578560$285.64$285.64$285.64$285.64200$284.330946
1589578620$285.69$285.69$285.69$285.69900$284.330964
1589578680$285.69$285.69$285.65$285.68700$284.330974
1589578740$286.28$286.28$285.69$285.69112,945$284.333033
1589578800$285.68$285.69$285.68$285.6916,289$284.333245
1589578860$285.69$285.69$285.69$285.69100$284.333247
1589578920$285.70$285.70$285.64$285.64200$284.330916
1589578980$285.64$285.73$285.63$285.73674$284.330926
1589579040$285.73$285.73$285.73$285.73100$284.330931
1589579100$285.73$285.73$285.73$285.73426$284.330938
1589579220$285.73$285.73$285.73$285.73797$284.330951
1589579460$285.73$285.75$285.70$285.732,300$284.330982
1589579520$286.28$286.28$285.73$285.73404,375$284.33831
1589579580$285.73$285.73$285.73$285.73300$284.338315
1589579640$285.75$285.75$285.70$285.70724$284.338325
1589579700$286.28$286.28$286.28$286.281,134$284.338347
1589579760$285.73$285.73$285.73$285.73100$284.338351
1589579820$285.72$285.73$285.72$285.73396$284.330921
1589579880$285.75$285.75$285.73$285.733,104$284.330962
1589579940$285.73$285.73$285.73$285.73300$284.330966
1589580000$285.75$285.84$285.75$285.842,199$284.331001
1589580120$285.75$285.75$285.75$285.75100$284.331005
1589580180$285.82$285.82$285.82$285.82350$284.33101
1589580240$285.75$285.75$285.75$285.75561$284.331019
1589580300$285.71$285.71$285.71$285.71751$284.331029
1589580360$285.71$285.71$285.71$285.711,102$284.331044
1589580420$285.73$285.73$285.70$285.702,616$284.331079
1589580480$285.66$285.66$285.66$285.66400$284.331088
1589580540$285.65$285.65$285.65$285.651,800$284.331111
1589580780$285.70$285.70$285.70$285.70100$284.330918
1589580900$285.68$285.68$285.68$285.68500$284.330926
1589580960$285.67$285.67$285.62$285.634,842$284.33099
1589581020$285.62$285.62$285.58$285.605,110$284.331053
1589581080$285.68$285.68$285.68$285.68349$284.331058
1589581140$285.67$285.70$285.67$285.701,776$284.331081
1589581200$285.65$285.65$285.61$285.61278$284.331086
1589581260$285.61$285.61$285.61$285.61586$284.331093
1589581500$285.64$285.64$285.64$285.641,317$284.331115
1589581560$285.62$285.62$285.62$285.62100$284.331117
1589581620$285.62$285.62$285.62$285.622,652$284.330926
1589581680$285.62$285.62$285.62$285.621,349$284.330943
1589581740$285.62$285.62$285.62$285.62200$284.330947
1589581800$285.62$285.62$285.61$285.62571$284.330958
1589581860$285.61$285.62$285.61$285.621,175$284.330974
1589581920$285.62$285.62$285.62$285.62345$284.330979
1589581980$285.62$285.62$285.62$285.62100$284.330981
1589582040$285.61$285.61$285.61$285.611,251$284.330997
1589582100$285.61$285.61$285.61$285.615,219$284.331063
1589582160$285.61$285.61$285.61$285.612,093$284.33109
1589582280$285.61$285.61$285.61$285.61100$284.331092
1589582340$285.66$285.66$285.66$285.66100$284.331094
1589582460$285.68$285.68$285.68$285.68200$284.331099
1589582520$285.68$285.68$285.68$285.68100$284.330918
1589582580$285.61$285.61$285.61$285.61100$284.330922
1589582640$285.64$285.70$285.64$285.671,805$284.330945
1589582700$285.70$285.7099$285.70$285.70991,896$284.330971
1589582760$285.68$285.71$285.68$285.71549$284.330979
1589583000$285.63$285.71$285.63$285.711,444$284.330999
1589583300$285.67$285.73$285.67$285.73749$284.331011
1589583360$285.73$285.75$285.73$285.73872$284.331026
1589583480$285.71$285.71$285.71$285.71649$284.330927
1589583540$285.76$285.78$285.76$285.763,125$284.330969
1589583600$285.79$285.79$285.79$285.79449$284.330976
1589583660$285.79$285.79$285.79$285.791,350$284.330996
1589583720$285.79$285.79$285.79$285.795,325$284.331069
1589583960$285.80$285.84$285.75$285.75993$284.331084
1589584260$285.78$285.79$285.76$285.79419$284.331092
1589584320$285.76$285.76$285.76$285.76100$284.330916
1589584440$285.75$285.80$285.75$285.80664$284.330926
1589584500$285.82$285.85$285.82$285.854,034$284.330986
1589584560$285.80$285.80$285.80$285.80175$284.330989
1589584620$285.78$285.78$285.78$285.78100$284.330991
1589584680$285.85$285.85$285.80$285.80643$284.331002
1589584740$285.80$285.80$285.80$285.80572$284.331011
1589584800$285.80$285.80$285.80$285.80530$284.331018
1589584920$285.77$285.77$285.77$285.77100$284.331021
1589584980$285.76$285.77$285.75$285.77450$284.331028
1589585040$285.77$285.77$285.75$285.751,215$284.331048
1589585100$285.76$285.76$285.76$285.76100$284.33105
1589585160$285.76$285.76$285.75$285.751,100$284.331065
1589585220$285.75$285.75$285.75$285.75195$284.330916
1589585280$285.78$285.78$285.78$285.78248$284.330923
1589585340$285.75$285.75$285.73$285.741,366$284.330943
1589585400$285.73$285.74$285.70$285.735,954$284.331024
1589585460$285.72$285.72$285.69$285.691,426$284.331043
1589585520$285.69$285.69$285.69$285.69150$284.331045
1589585640$285.69$285.69$285.69$285.69200$284.331048
1589585700$285.73$285.73$285.69$285.692,049$284.331074
1589585760$285.73$285.73$285.71$285.71985$284.331087
1589585820$285.70$285.70$285.70$285.70754$284.331097
1589585880$285.70$285.70$285.70$285.70310$284.331103
1589585940$285.69$285.69$285.66$285.66847$284.331114
1589586000$285.66$285.66$285.66$285.661,567$284.331135
1589586060$285.70$285.70$285.66$285.701,350$284.331152
1589586120$285.70$285.70$285.70$285.70350$284.330916
1589586240$285.66$285.66$285.61$285.61283$284.330922
1589586300$285.63$285.63$285.63$285.63100$284.330926
1589586420$285.63$285.65$285.63$285.65215$284.33093
1589586540$285.64$285.64$285.63$285.632,659$284.330963
1589586600$285.63$285.63$285.61$285.611,055$284.330979
1589586660$285.66$285.66$285.66$285.66200$284.33099
1589586720$285.69$285.69$285.69$285.691,034$284.331003
1589586780$285.65$285.65$285.65$285.651,900$284.331027
1589586840$285.68$285.68$285.66$285.66250$284.331031
1589586900$285.65$285.69$285.65$285.691,400$284.331051
1589586960$285.69$285.70$285.69$285.702,645$284.331087
1589587020$285.69$285.69$285.67$285.67526$284.330919
1589587080$285.68$285.70$285.68$285.703,173$284.330965
1589587140$285.70$285.70$285.65$285.709,447$284.331081
1589587200$285.70$285.70$285.70$285.702,700$284.331081