SPY Historical Intraday Prices

One-Minute OHLCV Data From April 13, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618301880$411.72$411.72$411.72$411.72300$411.723724
1618302300$411.79$411.79$411.79$411.79100$411.740255
1618302960$411.73$411.73$411.73$411.73100$411.748712
1618303020$411.72$411.72$411.72$411.72300$411.73788
1618303080$411.76$411.76$411.76$411.76100$411.740488
1618303380$411.72$411.72$411.72$411.72323$411.736496
1618303620$411.77$411.77$411.77$411.77200$411.740057
1618303680$411.74$411.74$411.74$411.74487$411.740132
1618303800$411.69$411.69$411.68$411.68700$411.727857
1618303860$411.64$411.64$411.64$411.64100$411.722614
1618304040$411.64$411.64$411.64$411.64100$411.719153
1618304400$411.67$411.67$411.67$411.67128$411.716226
1618304940$411.61$411.62$411.61$411.62200$411.709625
1618305240$411.67$411.67$411.67$411.67400$411.703114
1618305480$411.81$411.81$411.81$411.81100$411.705471
1618305600$411.79$411.79$411.79$411.79500$411.713676
1618306200$411.63$411.63$411.63$411.63200$411.711929
1618306260$411.68$411.68$411.65$411.65300$411.70924
1618306680$411.77$411.77$411.70$411.742,900$411.712129
1618306740$411.73$411.74$411.73$411.74400$411.713248
1618306860$411.72$411.72$411.72$411.72100$411.713463
1618306920$411.74$411.74$411.74$411.742,000$411.718158
1618307460$411.82$411.83$411.80$411.80600$411.724418
1618307520$411.87$411.87$411.87$411.87200$411.726783
1618307580$411.89$411.89$411.86$411.86300$411.730438
1618307820$412.00$412.08$412.00$412.08600$411.749298
1618307880$412.08$412.16$412.08$412.161,569$411.786776
1618307940$412.13$412.16$412.13$412.16421$411.800907
1618308000$412.18$412.23$412.18$412.23200$411.810201
1618308060$412.23$412.23$412.22$412.22500$411.823162
1618308120$412.06$412.06$412.06$412.06200$411.826077
1618308180$412.00$412.00$412.00$412.00150$411.828325
1618308240$411.98$411.98$411.96$411.96400$411.831604
1618308300$412.04$412.04$412.04$412.04990$411.84297
1618308360$412.04$412.04$411.95$411.952,900$411.866817
1618308420$411.96$411.96$411.96$411.96500$411.869526
1618308480$411.90$411.90$411.90$411.90170$411.869649
1618308540$411.83$411.83$411.82$411.82499$411.8684
1618308660$411.84$411.84$411.84$411.84100$411.868239
1618308780$411.87$411.87$411.87$411.87500$411.868239
1618308900$411.79$411.79$411.79$411.79300$411.867241
1618308960$411.79$411.79$411.77$411.77500$411.865204
1618309020$411.75$411.75$411.75$411.75200$411.864225
1618309140$411.77$411.77$411.70$411.70230$411.862765
1618309320$411.69$411.69$411.69$411.69500$411.859341
1618309380$411.70$411.70$411.70$411.70900$411.853884
1618309440$411.69$411.69$411.69$411.69100$411.853214
1618309500$411.71$411.71$411.70$411.711,300$411.846161
1618309560$411.71$411.71$411.66$411.66400$411.843688
1618309680$411.65$411.65$411.65$411.65600$411.839345
1618309800$411.65$411.70$411.65$411.65910$411.833699
1618310340$411.62$411.62$411.62$411.62100$411.832319
1618310400$411.61$411.61$411.61$411.61100$411.831466
1618310460$411.60$411.60$411.60$411.601,300$411.820474
1618310520$411.55$411.55$411.55$411.55100$411.818701
1618310700$411.57$411.57$411.57$411.57100$411.817199
1618310760$411.57$411.57$411.56$411.56800$411.810854
1618310820$411.56$411.59$411.56$411.59200$411.808613
1618310880$411.55$411.55$411.55$411.55100$411.806884
1618311060$411.64$411.64$411.64$411.64230$411.804742
1618311120$411.70$411.70$411.70$411.70100$411.804431
1618311180$411.67$411.67$411.67$411.67100$411.803693
1618311240$411.63$411.63$411.60$411.6029,330$411.709403
1618311300$411.60$411.66$411.57$411.6620,700$411.678757
1618311480$411.57$411.57$411.09$411.2017,106$411.612813
1618311540$411.30$411.34$411.18$411.2229,030$411.530782
1618311600$411.25$411.30$410.68$410.6886,182$411.353163
1618311660$410.65$410.65$410.29$410.3043,443$411.200998
1618311720$410.29$410.31$410.00$410.0955,363$411.015893
1618311780$410.00$410.26$409.87$409.9461,746$410.86167
1618311840$410.01$410.12$409.68$409.7634,855$410.779859
1618311900$409.75$410.20$409.75$410.1325,321$410.733746
1618311960$410.08$410.35$410.00$410.3311,832$410.720552
1618312020$410.35$410.51$410.35$410.5012,398$410.71279
1618312080$410.50$410.50$410.31$410.3140,090$410.687313
1618312140$410.23$410.23$410.00$410.1492,961$410.596808
1618312200$410.16$410.34$410.14$410.216,973$410.592597
1618312260$410.19$410.19$410.04$410.067,600$410.58645
1618312320$410.06$410.12$409.98$410.039,800$410.577859
1618312380$410.07$410.17$410.07$410.152,500$410.576061
1618312440$410.19$410.29$410.18$410.291,708$410.575109
1618312500$410.26$410.33$410.21$410.296,500$410.571873
1618312560$410.28$410.36$410.21$410.338,518$410.567867
1618312620$410.35$410.35$410.29$410.296,563$410.565231
1618312680$410.29$410.29$410.24$410.27500$410.564908
1618312740$410.21$410.30$410.21$410.303,053$410.563318
1618312800$410.35$410.43$410.32$410.3834,937$410.554368
1618312860$410.43$410.47$410.42$410.4711,400$410.552703
1618312920$410.50$410.50$410.46$410.492,301$410.552452
1618312980$410.51$410.51$410.44$410.44787$410.552339
1618313040$410.42$410.42$410.33$410.33495$410.552203
1618313100$410.34$410.34$410.13$410.159,292$410.547073
1618313160$410.23$410.23$410.06$410.204,200$410.544473
1618313220$410.12$410.22$410.11$410.214,100$410.542136
1618313280$410.20$410.22$410.11$410.115,618$410.539404
1618313340$410.13$410.21$410.12$410.153,400$410.53763
1618313400$410.15$410.16$410.12$410.1423,566$410.524855
1618313460$410.11$410.11$410.03$410.077,900$410.519991
1618313520$410.11$410.34$410.10$410.347,450$410.517349
1618313580$410.28$410.35$410.27$410.306,625$410.515586
1618313640$410.30$410.33$410.30$410.331,500$410.51514
1618313700$410.34$410.52$410.34$410.5220,995$410.513358
1618313760$410.53$410.56$410.53$410.5614,968$410.513853
1618313820$410.55$410.56$410.531$410.561,398$410.513908
1618313880$410.55$410.60$410.55$410.596,357$410.514361
1618313940$410.57$410.62$410.57$410.615,149$410.514853
1618314000$410.59$410.66$410.59$410.645,665$410.515605
1618314060$410.62$410.63$410.60$410.6056,899$410.516436
1618314120$410.58$410.66$410.52$410.666,150$410.516786
1618314180$410.63$410.63$410.54$410.571,600$410.516908
1618314240$410.58$410.68$410.58$410.6211,999$410.518626
1618314300$410.64$410.64$410.55$410.553,720$410.518979
1618314360$410.48$410.49$410.38$410.437,838$410.517978
1618314420$410.42$410.52$410.38$410.526,700$410.517569
1618314480$410.53$410.63$410.52$410.633,301$410.5178
1618314540$410.60$410.60$410.58$410.594,700$410.518202
1618314600$410.60$410.60$410.56$410.563,110$410.518384
1618314660$410.55$410.55$410.49$410.492,138$410.518375
1618314720$410.49$410.54$410.46$410.504,690$410.518236
1618314780$410.50$410.50$410.36$410.3810,978$410.516716
1618314840$410.38$410.47$410.37$410.378,051$410.515773
1618314900$410.41$410.44$410.41$410.431,700$410.515574
1618314960$410.43$410.46$410.42$410.432,200$410.515375
1618315020$410.48$410.57$410.45$410.476,216$410.515346
1618315080$410.44$410.44$410.38$410.383,299$410.514876
1618315140$410.40$410.41$410.40$410.41860$410.514768
1618315200$410.41$410.78$409.96$410.4345,428$410.507254
1618315260$411.53$411.79$410.44$410.441,590$410.508809
1618315320$410.51$410.55$410.51$410.544,800$410.508979
1618315380$410.55$410.57$410.55$410.551,582$410.509068
1618315440$410.56$410.58$410.53$410.532,150$410.509196
1618315500$410.53$410.53$410.49$410.494,500$410.50915
1618315560$410.49$410.55$410.49$410.551,059$410.509178
1618315620$410.58$410.58$410.55$410.55504$410.509209
1618315680$410.60$410.68$410.60$410.668,986$410.51056
1618315740$410.66$410.68$410.65$410.686,438$410.511562
1618315800$410.68$410.68$410.61$410.655,004$410.512173
1618315860$410.67$410.76$410.66$410.699,638$410.514006
1618315920$410.68$410.74$410.4189$410.725,129$410.514308
1618315980$410.75$410.79$410.74$410.762,970$410.515094
1618316040$410.72$410.78$410.70$410.764,653$410.516187
1618316100$410.76$410.77$410.70$410.702,323$410.516713
1618316160$410.70$410.70$410.66$410.692,300$410.517198
1618316220$410.72$410.73$410.70$410.723,802$410.517893
1618316280$410.68$410.71$410.68$410.691,628$410.518205
1618316340$410.70$410.79$410.70$410.783,300$410.51907
1618316400$410.75$410.78$410.72$410.7410,878$410.521686
1618316460$410.71$410.71$410.66$410.662,500$410.522081
1618316520$410.69$410.69$410.69$410.692,497$410.52253
1618316580$410.70$410.78$410.70$410.731,100$410.522763
1618316640$410.72$410.79$410.71$410.791,894$410.52319
1618316700$410.74$410.79$410.68$410.683,320$410.523957
1618316760$410.65$410.65$410.59$410.594,090$410.524309
1618316820$410.59$410.62$410.59$410.613,318$410.524551
1618316880$410.60$410.62$410.58$410.584,001$410.524856
1618316940$410.58$410.58$410.58$410.58400$410.524891
1618317000$410.62$410.75$410.30$410.7231,517$410.526366
1618317060$410.72$410.72$410.60$410.6517,585$410.528228
1618317120$410.69$411.24$410.69$411.2434,958$410.54439
1618317180$411.23$411.33$411.18$411.2629,070$410.561835
1618317240$411.30$411.30$411.12$411.1624,400$410.573792
1618317300$411.20$411.26$411.14$411.247,584$410.57767
1618317360$411.26$411.26$411.18$411.189,682$410.582472
1618317420$411.22$411.41$411.22$411.386,318$410.586617
1618317480$411.40$411.44$411.38$411.446,454$410.59116
1618317540$411.44$411.64$411.43$411.5780,769$410.649879
1618317600$411.54$411.54$411.44$411.4725,436$410.665763
1618317660$411.48$411.52$411.46$411.4611,079$410.672425
1618317720$411.50$411.52$411.48$411.523,908$410.675057
1618317780$411.52$411.57$411.52$411.5722,043$410.689058
1618317840$411.55$411.57$411.50$411.518,762$410.694374
1618317900$411.55$411.66$411.54$411.669,637$410.700641
1618317960$411.68$411.69$411.62$411.674,277$410.703738
1618318020$411.66$411.71$411.64$411.6412,422$410.712372
1618318080$411.61$411.62$411.54$411.597,827$410.71731
1618318140$411.60$411.70$411.58$411.6514,272$410.726818
1618318200$411.68$411.68$411.61$411.612,450$410.728357
1618318260$411.61$411.63$411.61$411.633,167$410.73043
1618318320$411.6499$411.65$411.61$411.659,834$410.736446
1618318380$411.63$411.63$411.58$411.581,133$410.737332
1618318440$411.62$411.63$411.60$411.601,211$410.7383
1618318500$411.59$411.59$411.58$411.5813,570$410.74605
1618318560$411.60$411.77$411.60$411.7711,257$410.753315
1618318620$411.77$411.78$411.69$411.698,051$410.759003
1618318680$411.69$411.77$411.68$411.7253,350$410.791829
1618318740$411.71$411.80$411.71$411.809,006$410.79748
1618318800$411.77$411.80$411.73$411.7576,061$410.842259
1618318860$411.81$411.90$411.81$411.8611,386$410.849337
1618318920$411.89$411.91$411.87$411.871,766$410.850821
1618318980$411.87$411.87$411.85$411.871,557$410.852041
1618319040$411.86$411.88$411.85$411.853,859$410.854529
1618319100$411.83$411.87$411.82$411.836,743$410.858668
1618319160$411.82$411.83$411.70$411.7117,207$410.867885
1618319220$411.69$411.72$411.69$411.725,529$410.870673
1618319280$411.70$411.70$411.59$411.657,153$410.874153
1618319340$411.65$411.67$411.64$411.6721,859$410.883933
1618319400$411.67$411.71$411.66$411.6713,220$410.889877
1618319460$411.73$411.73$411.63$411.631,319$410.890745
1618319520$411.64$411.64$411.58$411.583,763$410.892426
1618319580$411.58$411.58$411.54$411.564,967$410.89445
1618319640$411.55$411.58$411.55$411.581,517$410.895114
1618319700$411.58$411.60$411.57$411.574,466$410.896878
1618319760$411.56$411.57$411.5204$411.536,043$410.89928
1618319820$411.52$411.52$411.42$411.4213,243$410.903568
1618319880$411.42$411.50$411.42$411.481,830$410.904277
1618319940$411.55$411.57$411.52$411.571,276$410.90488
1618320000$411.58$411.62$411.54$411.544,146$410.906532
1618320060$411.50$411.54$411.48$411.5211,523$410.910421
1618320120$411.57$411.57$411.54$411.543,300$410.911623
1618320180$411.53$411.59$411.53$411.593,377$410.912919
1618320240$411.60$411.60$411.57$411.572,346$410.91386
1618320300$411.57$411.57$411.49$411.507,087$410.916251
1618320360$411.50$411.57$411.48$411.562,667$410.917193
1618320420$411.58$411.61$411.56$411.5910,478$410.920993
1618320480$411.56$411.56$411.46$411.5132,123$410.931245
1618320540$411.52$411.65$411.50$411.53103,794$411.53
1618320600$411.53$411.619$411.4399$411.53541,917$411.554304
1618320660$411.55$411.64$411.45$411.53174,459$411.549366
1618320720$411.53$411.59$411.46$411.53192,009$411.542753
1618320780$411.55$411.555$411.37$411.44162,160$411.531241
1618320840$411.42$411.51$411.3819$411.44112,436$411.523721
1618320900$411.435$411.63$411.40$411.49142,460$411.524177
1618320960$411.49$411.56$411.46$411.50121,817$411.522481
1618321020$411.51$411.66$411.50$411.62116,823$411.526634
1618321080$411.6299$411.70$411.60$411.67121,673$411.53598
1618321140$411.67$411.75$411.605$411.63200,926$411.55277
1618321200$411.64$411.64$411.39$411.4236134,497$411.549386
1618321260$411.43$411.48$411.36$411.37167,913$411.5379
1618321320$411.36$411.42$411.31$411.3409163,541$411.525743
1618321380$411.35$411.38$411.28$411.2821109,573$411.517268
1618321440$411.28$411.29$411.20$411.23113,621$411.505113
1618321500$411.24$411.30$411.12$411.155166,018$411.485754
1618321560$411.155$411.36$411.155$411.30148,720$411.474538
1618321620$411.30$411.30$411.23$411.255104,905$411.467192
1618321680$411.255$411.42$411.25$411.355254,600$411.456532
1618321740$411.3581$411.41$411.34$411.35118,955$411.453592
1618321800$411.355$411.55$411.33$411.44126,012$411.454019
1618321860$411.44$411.44$411.33$411.41104,736$411.452344
1618321920$411.405$411.55$411.40$411.4581111,717$411.453193
1618321980$411.46$411.635$411.455$411.6259,186$411.454591
1618322040$411.625$411.69$411.58$411.60161,553$411.462302
1618322100$411.5991$411.73$411.54$411.705135,953$411.468629
1618322160$411.71$411.77$411.675$411.7293,237$411.47408
1618322220$411.72$411.74$411.65$411.6601130,570$411.480908
1618322280$411.665$411.80$411.665$411.74593,629$411.486579
1618322340$411.75$411.84$411.74$411.8087,523$411.492525
1618322400$411.80$412.00$411.79$411.9119291,119$411.518633
1618322460$411.9146$412.00$411.91$411.9546202,538$411.536428
1618322520$411.96$412.11$411.93$412.0409243,845$411.559493
1618322580$412.045$412.12$411.98$412.12203,357$411.577907
1618322640$412.13$412.15$412.01$412.0319119,518$411.58844
1618322700$412.04$412.04$411.965$411.99114,446$411.596779
1618322760$411.995$411.9999$411.88$411.910185,670$411.601737
1618322820$411.92$411.99$411.89$411.89562,033$411.605227
1618322880$411.90$411.95$411.88$411.89560,312$411.608416
1618322940$411.895$412.0599$411.891$412.0596,970$411.614404
1618323000$412.053$412.11$411.93$411.96119,823$411.62208
1618323060$411.96$411.98$411.90$411.90575,530$411.625873
1618323120$411.906$412.01$411.90$411.9899103,428$411.631351
1618323180$411.9999$412.02$411.95$411.9797,900$411.636773
1618323240$411.97$412.04$411.93$411.9867,045$411.640324
1618323300$411.9691$411.99$411.90$411.90576,760$411.644048
1618323360$411.90$412.02$411.90$411.99577,146$411.64788
1618323420$412.00$412.00$411.89$411.979104,690$411.652676
1618323480$411.975$411.975$411.90$411.949954,103$411.654921
1618323540$411.94$411.94$411.85$411.8869,045$411.657267
1618323600$411.87$411.90$411.76$411.80134,839$411.660597
1618323660$411.80$411.87$411.74$411.8225117,818$411.663159
1618323720$411.82$411.88$411.80$411.84155,930$411.66652
1618323780$411.84$411.85$411.775$411.784137,391$411.669129
1618323840$411.785$411.8999$411.76$411.8319163,306$411.671346
1618323900$411.835$411.91$411.83$411.875144,713$411.675063
1618323960$411.88$411.97$411.8013$411.91223,577$411.680636
1618324020$411.91$411.91$411.83$411.84143,895$411.683935
1618324080$411.835$411.87$411.80$411.8393111,361$411.686047
1618324140$411.83$411.96$411.78$411.95207,600$411.689956
1618324200$411.95$411.99$411.905$411.95122,222$411.693574
1618324260$411.95$412.09$411.9211$412.0993,030$411.697108
1618324320$412.08$412.20$412.08$412.1419186,102$411.707018
1618324380$412.1429$412.19$412.05$412.05119,368$411.712795
1618324440$412.0546$412.06$411.88$412.03161,870$411.717748
1618324500$412.0299$412.07$411.99$412.045118,227$411.721927
1618324560$412.045$412.13$412.02$412.03137,906$411.727235
1618324620$412.025$412.03$411.91$411.938267,973$411.72888
1618324680$411.94$411.94$411.79$411.86884,795$411.729972
1618324740$411.8599$411.88$411.79$411.86534,182$411.730354
1618324800$411.865$411.92$411.84$411.8747,972$411.731127
1618324860$411.86$411.99$411.84$411.96541,849$411.731944
1618324920$411.965$412.09$411.965$412.01588,912$411.734679
1618324980$412.01$412.08$411.985$412.0545,530$411.736064
1618325040$412.045$412.045$411.98$412.02135,351$411.739884
1618325100$412.025$412.10$412.01$412.021941,704$411.741213
1618325160$412.03$412.10$411.9801$412.0763,136$411.743151
1618325220$412.075$412.13$411.94$411.949578,642$411.745517
1618325280$411.95$412.04$411.89$412.000166,758$411.746929
1618325340$412.01$412.03$411.93$411.9352,423$411.748112
1618325400$411.94$411.96$411.84$411.8594,604$411.749707
1618325460$411.85$411.90$411.74$411.7579,618$411.750323
1618325520$411.77$411.85$411.75$411.8135,230$411.750455
1618325580$411.829$411.85$411.80$411.82542,414$411.750736
1618325640$411.83$411.85$411.73$411.7669,420$411.750962
1618325700$411.7501$411.78$411.72$411.7461,417$411.750926
1618325760$411.725$411.82$411.725$411.802160,756$411.750989
1618325820$411.805$411.835$411.77$411.77561,958$411.751242
1618325880$411.77$411.84$411.72$411.80581,406$411.751367
1618325940$411.80$411.84$411.77$411.8286,648$411.751903
1618326000$411.827$411.89$411.78$411.88115,535$411.75281
1618326120$411.9246$412.07$411.905$411.99581,267$411.755476
1618326180$411.9919$412.00$411.88$411.8946,341$411.756294
1618326240$411.895$411.90$411.80$411.8754,691$411.756813
1618326300$411.87$411.91$411.85$411.9031,557$411.757155
1618326360$411.91$411.93$411.8701$411.90543,760$411.757755
1618326420$411.907$411.98$411.90$411.9339,651$411.758387
1618326480$411.945$411.97$411.925$411.9341,891$411.759094
1618326540$411.925$411.99$411.925$411.95250,467$411.760004
1618326600$411.95$411.98$411.90$411.9061,800$411.760954
1618326660$411.90$411.95$411.88$411.939974,215$411.761966
1618326720$411.94$411.955$411.83$411.9040,884$411.762443
1618326780$411.899$411.905$411.85$411.8940,570$411.762872
1618326840$411.895$411.895$411.82$411.8635,014$411.763164
1618326900$411.865$411.91$411.80$411.9056,617$411.763654
1618326960$411.90$411.95$411.82$411.8279,692$411.764469
1618327020$411.825$411.86$411.75$411.781980,625$411.764698
1618327080$411.779$411.88$411.77$411.8751,793$411.764926
1618327140$411.8749$411.94$411.85$411.939942,813$411.76546
1618327200$411.94$411.94$411.87$411.883942,385$411.765932
1618327260$411.88$411.88$411.78$411.80545,171$411.766169
1618327320$411.805$411.94$411.795$411.9059,105$411.766605
1618327380$411.895$411.9599$411.845$411.951968,947$411.767216
1618327440$411.955$411.9593$411.86$411.8838,910$411.767639
1618327500$411.89$411.95$411.86$411.9340,990$411.768121
1618327560$411.92$411.93$411.87$411.9243,764$411.768621
1618327620$411.92$411.94$411.88$411.9031,716$411.768994
1618327680$411.91$412.00$411.91$411.9483,536$411.770231
1618327740$411.94$412.06$411.93$412.0670,110$411.771509
1618327800$412.0599$412.17$412.055$412.15107,468$411.7744
1618327860$412.155$412.175$412.13$412.14588,029$411.777081
1618327920$412.1446$412.17$412.13$412.1555,443$411.778704
1618327980$412.155$412.21$412.15$412.19111,865$411.782297
1618328040$412.185$412.19$412.10$412.101749,454$411.783738
1618328100$412.10$412.11$411.955$411.97121,039$411.786232
1618328160$411.98$411.985$411.82$411.83235,322$411.787706
1618328220$411.825$411.84$411.74$411.7987,554$411.787682
1618328280$411.81$411.84$411.79$411.8140,615$411.787747
1618328340$411.81$411.90$411.80$411.8865,771$411.788053
1618328400$411.88$411.91$411.84$411.9053,000$411.788365
1618328460$411.91$411.975$411.9001$411.9434,492$411.788755
1618328520$411.935$411.94$411.89$411.9033,930$411.789072
1618328580$411.905$412.01$411.90$412.0147,655$411.7897
1618328640$412.0001$412.04$411.94$411.9938,272$411.790309
1618328700$411.975$412.02$411.96$411.9846,345$411.790978
1618328760$411.98$412.05$411.975$411.97531,322$411.791478
1618328820$411.97$411.99$411.92$411.9825,595$411.791786
1618328880$411.9711$412.00$411.93$411.93536,084$411.792231
1618328940$411.93$411.97$411.8919$411.9725,538$411.792477
1618329000$411.9682$411.99$411.90$411.91541,397$411.79289
1618329060$411.92$411.95$411.88$411.91333,137$411.793171
1618329120$411.93$412.00$411.91$411.9830,487$411.793562
1618329180$411.98$412.00$411.885$411.9045,918$411.794029
1618329240$411.904$411.9419$411.89$411.9419,658$411.794206
1618329300$411.94$412.03$411.91$412.0143,870$411.794773
1618329360$412.0119$412.05$411.99$412.0530,157$411.79527
1618329420$412.044$412.07$411.935$411.9750,081$411.795957
1618329480$411.97$412.05$411.965$412.0455,923$411.796769
1618329540$412.035$412.10$411.97$412.07734,200$411.797324
1618329600$412.08$412.17$412.06$412.15546,445$411.798351
1618329660$412.1591$412.19$412.10$412.1166,545$411.80001
1618329720$412.111$412.19$412.09$412.1561,990$411.801444
1618329780$412.15$412.15$412.07$412.1145,224$411.802401
1618329840$412.10$412.12$412.05$412.0831,466$411.803029
1618329900$412.08$412.085$411.91$411.935155,116$411.805
1618329960$411.935$412.01$411.935$411.9647,069$411.805545
1618330020$411.965$412.01$411.93$411.9428,384$411.805868
1618330080$411.935$411.975$411.92$411.9420,573$411.806064
1618330140$411.945$412.015$411.94$411.9536,063$411.806499
1618330200$411.94$412.02$411.925$412.0143,429$411.806985
1618330260$412.02$412.06$411.99$412.0143,532$411.807643
1618330320$412.00$412.06$412.00$412.02534,856$411.808162
1618330380$412.025$412.05$412.00$412.00524,986$411.808526
1618330440$412.00$412.01$411.93$412.0041,503$411.808974
1618330500$412.00$412.02$411.94$411.9521,039$411.809222
1618330560$411.955$412.06$411.94$412.0539,119$411.809748
1618330620$412.055$412.10$412.03$412.0934,656$411.810355
1618330680$412.0819$412.11$412.05$412.0749,116$411.811259
1618330740$412.065$412.095$412.04$412.08532,319$411.811816
1618330800$412.085$412.11$412.08$412.1123,681$411.812266
1618330860$412.1009$412.19$412.1009$412.1752,290$411.813473
1618330920$412.175$412.175$412.13$412.14548,020$411.814542
1618330980$412.1446$412.17$412.08$412.08522,633$411.81503
1618331040$412.0801$412.115$412.06$412.0826,251$411.815499
1618331100$412.085$412.10$412.05$412.06527,519$411.815969
1618331160$412.065$412.0699$412.03$412.0616,364$411.816219
1618331220$412.0619$412.0619$411.9746$411.974650,452$411.816848
1618331280$411.98$412.03$411.98$412.004135,307$411.817282
1618331340$412.0009$412.03$411.96$411.9631,179$411.817656
1618331400$411.965$412.03$411.9646$412.00529,541$411.818016
1618331460$412.0009$412.08$412.00$412.0691114,108$411.819679
1618331520$412.06$412.12$412.05$412.0834,423$411.820267
1618331580$412.075$412.08$412.01$412.0326,731$411.820663
1618331640$412.035$412.0399$411.93$411.98544,432$411.821112
1618331700$411.985$412.01$411.965$412.00538,230$411.821528
1618331760$412.01$412.0394$411.99$412.0122,634$411.821809
1618331820$412.005$412.0199$411.99$411.990111,585$411.821946
1618331880$411.995$412.02$411.97$411.9829,439$411.822272
1618331940$411.985$412.00$411.95$411.96514,584$411.822414
1618332000$411.98$411.99$411.9019$411.9138,321$411.822695
1618332060$411.905$411.94$411.8566$411.856628,639$411.822834
1618332120$411.86$411.88$411.82$411.878948,184$411.822912
1618332180$411.875$411.94$411.87$411.880186,075$411.823358
1618332240$411.875$411.905$411.84$411.9039,642$411.823505
1618332300$411.89$411.93$411.86$411.90524,364$411.823618
1618332360$411.905$411.965$411.9014$411.91539,755$411.823861
1618332420$411.915$411.915$411.79$411.809940,848$411.823916
1618332480$411.795$411.83$411.76$411.8252101,720$411.823731
1618332540$411.825$411.899$411.79$411.8719106,928$411.823943
1618332600$411.879$411.89$411.83$411.8531,313$411.824019
1618332660$411.845$411.845$411.79$411.81519,910$411.824003
1618332720$411.82$411.82$411.78$411.8026,573$411.823959
1618332780$411.7999$411.8199$411.78$411.7949,567$411.823888
1618332840$411.79$411.82$411.775$411.8057,220$411.823811
1618332900$411.81$411.81$411.65$411.67125,418$411.822778
1618332960$411.67$411.67$411.61$411.61306,369$411.81964
1618333020$411.63$411.67$411.62$411.64281,419$411.816921
1618333080$411.63$411.66$411.62$411.64147,470$411.815488
1618333140$411.65$411.65$411.61$411.62577,273$411.814691
1618333200$411.6219$411.66$411.62$411.645541,425$411.809882
1618333260$411.645$411.68$411.54$411.5995245,296$411.807377
1618333320$411.595$411.88$411.595$411.72660,173$411.806008
1618333380$411.725$411.82$411.71$411.80143,650$411.805804
1618333440$411.8013$411.83$411.77$411.780169,661$411.805778
1618333500$411.785$411.93$411.785$411.855162,349$411.806306
1618333560$411.85$411.85$411.70$411.7093,919$411.806183
1618333620$411.69$411.75$411.64$411.73140,914$411.805499
1618333680$411.735$411.81$411.735$411.81120,792$411.805352
1618333740$411.805$411.82$411.77$411.8174,862$411.805303
1618333800$411.81$411.90$411.8001$411.89124,020$411.805682
1618333860$411.89$411.90$411.82$411.86567,526$411.805901
1618333920$411.865$411.89$411.765$411.765110,487$411.80615
1618333980$411.765$411.815$411.765$411.810994,986$411.806089
1618334040$411.815$411.94$411.815$411.935108,178$411.806479
1618334100$411.93$411.94$411.86$411.92544,754$411.806681
1618334160$411.93$411.98$411.91$411.9694,041$411.807281
1618334220$411.96$411.98$411.94$411.94561,268$411.807728
1618334280$411.9446$411.97$411.93$411.95537,819$411.807992
1618334340$411.955$412.00$411.94$411.994342,482$411.808322
1618334400$412.00$412.02$411.98$412.0045,189$411.808744
1618334460$412.005$412.0099$411.945$411.9528,231$411.808977
1618334520$411.955$411.965$411.93$411.9341,787$411.809261
1618334580$411.93$411.935$411.87$411.908154,778$411.809486
1618334640$411.905$411.99$411.90$411.9846,717$411.809776
1618334700$411.9709$411.99$411.955$411.968145,597$411.81013
1618334760$411.965$412.04$411.965$412.03544,052$411.810555
1618334820$412.0399$412.05$411.98$411.9824,338$411.810792
1618334880$411.984$412.01$411.96$411.98522,663$411.810978
1618334940$411.9809$411.99$411.955$411.9728,314$411.811202
1618335000$411.975$412.01$411.965$412.00532,004$411.811466
1618335060$412.005$412.035$411.965$411.9751,076$411.811935
1618335120$411.97$412.03$411.94$412.02561,246$411.812425
1618335180$412.03$412.05$411.99$411.99539,511$411.812813
1618335240$411.99$412.04$411.975$412.03526,373$411.813058
1618335300$412.0309$412.035$412.00$412.0125,940$411.813313
1618335360$412.005$412.08$411.9815$412.07134,920$411.814826
1618335420$412.075$412.11$412.06$412.1152,828$411.815507
1618335480$412.103$412.13$412.095$412.1147,888$411.816175
1618335540$412.115$412.13$412.10$412.1259,027$411.816995
1618335600$412.115$412.24$412.11$412.175209,415$411.820568
1618335660$412.175$412.20$412.17$412.19109,898$411.822424
1618335720$412.195$412.25$412.18$412.22221,332$411.826434
1618335780$412.2101$412.27$412.2101$412.23133,832$411.828947
1618335840$412.235$412.25$412.21$412.23574,838$411.830289
1618335900$412.23$412.24$412.20$412.22565,155$411.831445
1618335960$412.225$412.24$412.18$412.2011112,993$411.833373
1618336020$412.20$412.21$412.17$412.1821,711$411.833723
1618336080$412.1719$412.205$412.14$412.16148,440$411.835945
1618336140$412.155$412.2099$412.15$412.1973,337$411.837072
1618336200$412.185$412.21$412.16$412.2177,586$411.838278
1618336260$412.20$412.21$412.18$412.2069,476$411.839366
1618336320$412.195$412.195$412.11$412.125184,933$411.841928
1618336380$412.1291$412.14$412.115$412.1360,172$411.84267
1618336440$412.125$412.20$412.1211$412.2095,417$411.844027
1618336500$412.195$412.195$412.17$412.1983,619$411.84525
1618336560$412.185$412.265$412.185$412.2284,269$411.846649
1618336620$412.215$412.22$412.18$412.2172,171$411.847751
1618336680$412.21$412.235$412.20$412.2325,304$411.848151
1618336740$412.2283$412.2283$412.17$412.1833,040$411.848641
1618336800$412.185$412.31$412.15$412.30137,673$411.851015
1618336860$412.2999$412.41$412.24$412.33259,387$411.856419
1618336920$412.32$412.36$412.24$412.351125,372$411.85874
1618336980$412.36$412.40$412.34$412.3793,438$411.860736
1618337040$412.37$412.41$412.33$412.3985,970$411.862563
1618337100$412.40$412.42$412.30$412.341690,094$411.864451
1618337160$412.345$412.42$412.335$412.4184,055$411.866206
1618337220$412.41$412.41$412.35$412.36544,662$411.867145
1618337280$412.365$412.365$412.28$412.29582,426$411.868635
1618337340$412.29$412.30$412.24$412.2989,810$411.870108
1618337400$412.2909$412.37$412.28$412.36583,616$411.871693
1618337460$412.37$412.43$412.365$412.37587,551$411.873576
1618337520$412.37$412.46$412.36$412.46119,716$411.876247
1618337580$412.455$412.55$412.40$412.55376,242$411.885434
1618337640$412.5409$412.62$412.53$412.5589235,134$411.89183
1618337700$412.555$412.67$412.555$412.6101247,827$411.898836
1618337760$412.62$412.67$412.57$412.65589,334$411.901363
1618337820$412.645$412.645$412.47$412.525121,855$411.904402
1618337880$412.53$412.5901$412.53$412.5453,625$411.905761
1618337940$412.5309$412.66$412.51$412.6448,028$411.90707
1618338000$412.635$412.70$412.61$412.669974,969$411.909253
1618338060$412.665$412.665$412.605$412.6358,045$411.910864
1618338120$412.625$412.69$412.60$412.67548,212$411.912221
1618338180$412.6763$412.72$412.65$412.6699,060$411.915163
1618338240$412.66$412.72$412.66$412.7079,143$411.917509
1618338300$412.70$412.72$412.63$412.641154,019$411.919082
1618338360$412.645$412.69$412.62$412.6577,058$411.921219
1618338420$412.6409$412.70$412.62$412.635101,470$411.924067
1618338480$412.635$412.69$412.62$412.6939,911$411.925179
1618338540$412.6801$412.72$412.65$412.698162,980$411.926989
1618338600$412.695$412.75$412.6628$412.74679,207$411.929335
1618338660$412.74$412.775$412.74$412.76588,059$411.932069
1618338720$412.7646$412.85$412.76$412.84135,401$411.936503
1618338780$412.845$412.86$412.78$412.8284,631$411.939306
1618338840$412.81$412.855$412.79$412.8263,383$411.941395
1618338900$412.82$412.865$412.81$412.82578,327$411.944006
1618338960$412.83$412.84$412.78$412.8187,202$411.946769
1618339020$412.80$412.83$412.775$412.77566,354$411.948846
1618339080$412.775$412.775$412.71$412.75571,967$411.950948
1618339140$412.7501$412.76$412.68$412.7185,475$411.953321
1618339200$412.705$412.76$412.695$412.73575,595$411.955434
1618339260$412.7309$412.79$412.71$412.7582,384$411.957798
1618339320$412.76$412.81$412.74$412.7858,581$411.95953
1618339380$412.785$412.81$412.755$412.764653,872$411.961118
1618339440$412.76$412.8199$412.73$412.8077,894$411.963389
1618339500$412.79$412.8299$412.785$412.78590,820$411.966135
1618339560$412.78$412.86$412.76$412.82139,854$411.970372
1618339620$412.82$412.86$412.7608$412.7971,959$411.972518
1618339680$412.785$412.8999$412.785$412.8754118,109$411.97622
1618339740$412.875$412.92$412.84$412.91575,704$411.978631
1618339800$412.911$412.94$412.86$412.9370,191$411.980918
1618339860$412.93$412.95$412.89$412.90989,288$411.983864
1618339920$412.91$412.9103$412.82$412.871121,979$411.987593
1618339980$412.875$412.905$412.86$412.88548,687$411.98912
1618340040$412.885$412.935$412.87$412.92542,096$411.990464
1618340100$412.92$413.01$412.90$412.9996,640$411.993768
1618340160$412.995$413.05$412.99$412.9990,767$411.996988
1618340220$412.9901$413.05$412.98$413.0565,854$411.999292
1618340280$413.049$413.12$413.045$413.07262,350$412.009161
1618340340$413.06$413.09$413.02$413.045103,726$412.01288
1618340400$413.04$413.23$413.04$413.2219265,791$412.023389
1618340460$413.22$413.25$413.15$413.2184,016$412.026698
1618340520$413.205$413.325$413.175$413.285135,310$412.03235
1618340580$413.285$413.3236$413.27$413.300158,838$412.034854
1618340640$413.305$413.339$413.23$413.2590,808$412.038662
1618340700$413.2517$413.2517$413.16$413.18594,455$412.042364
1618340760$413.1809$413.23$413.16$413.2089,663$412.045812
1618340820$413.20$413.26$413.1861$413.2478,195$412.048863
1618340880$413.245$413.40$413.21$413.3646147,622$412.055189
1618340940$413.3601$413.42$413.3542$413.4093,936$412.059318
1618341000$413.3995$413.525$413.39$413.50113,345$412.064559
1618341060$413.50$413.52$413.44$413.47138,214$412.070941
1618341120$413.48$413.505$413.43$413.4684,564$412.074794
1618341180$413.455$413.475$413.35$413.37112,823$412.079695
1618341240$413.38$413.39$413.345$413.38110,194$412.084295
1618341300$413.37$413.48$413.37$413.455155,971$412.091083
1618341360$413.45$413.45$413.26$413.2724200,224$412.098997
1618341420$413.2701$413.33$413.24$413.25146,144$412.104504
1618341480$413.245$413.34$413.245$413.305151,341$412.110309
1618341540$413.31$413.40$413.31$413.38994,631$412.114004
1618341600$413.382$413.529$413.37$413.425143,811$412.120023
1618341660$413.42$413.455$413.33$413.335121,765$412.124938
1618341720$413.33$413.45$413.29$413.3982173,572$412.131784
1618341780$413.395$413.43$413.32$413.3369,360$412.13445
1618341840$413.34$413.38$413.325$413.3687,202$412.137723
1618341900$413.35$413.44$413.33$413.35123,752$412.142463
1618341960$413.34$413.39$413.3219$413.37582,193$412.14552
1618342020$413.38$413.42$413.37$413.3954,279$412.147615
1618342080$413.3946$413.42$413.32$413.3877,018$412.150526
1618342140$413.3819$413.39$413.3219$413.3675,416$412.153297
1618342200$413.35$413.42$413.35$413.40104,873$412.157241
1618342260$413.395$413.42$413.27$413.2846131,349$412.161932
1618342320$413.29$413.30$413.20$413.23162,992$412.167243
1618342380$413.2297$413.34$413.22$413.2706149,017$412.172245
1618342440$413.275$413.28$413.15$413.22190,408$412.178118
1618342500$413.205$413.207$413.05$413.05291,221$412.186298
1618342560$413.045$413.14$413.04$413.09131,735$412.18969
1618342620$413.085$413.13$413.04$413.0596,465$412.192257
1618342680$413.05$413.06$413.015$413.035132,376$412.195542
1618342740$413.035$413.105$412.93$412.935253,049$412.20157
1618342800$412.93$412.99$412.87$412.919360,547$412.208977
1618342860$412.9199$412.9881$412.865$412.88264,621$412.21446
1618342920$412.884$412.91$412.76$412.89369,485$412.220916
1618342980$412.89$413.02$412.8811$412.985224,015$412.225604
1618343040$412.989$413.00$412.91$412.92124,205$412.228123
1618343100$412.92$412.97$412.85$412.95152,685$412.230996
1618343160$412.9509$413.03$412.935$413.01242,516$412.236116
1618343220$413.01$413.03$412.95$412.9511231,294$412.240963
1618343280$412.955$413.045$412.955$412.995155,579$412.244225
1618343340$413.00$413.06$412.96$413.01208,936$412.248591
1618343400$413.02$413.10$412.77$412.80570,258$412.258843
1618343460$412.80$412.905$412.74$412.80305,426$412.263354
1618343520$412.8099$412.8099$412.70$412.75350,119$412.267907
1618343580$412.755$412.925$412.75$412.91237,048$412.271545
1618343640$412.92$412.99$412.83$412.95332,884$412.276995
1618343700$412.95$412.96$412.80$412.86292,362$412.281566
1618343760$412.855$412.93$412.825$412.895436,445$412.288084
1618343820$412.90$413.04$412.87$412.935448,827$412.29552
1618343880$412.94$412.98$412.81$412.82534,281$412.303547
1618343940$412.82$412.95$412.71$412.832,188,272$412.331662
1618344000$412.83$412.86$412.79$412.801,293,727$412.34922
1618344060$412.87$412.90$412.85$412.9074,403$412.349975
1618344120$412.89$412.9274$412.84$412.88324,822$412.353463
1618344180$412.88$412.88$412.82$412.8224,719$412.347405
1618344240$412.82$412.86$412.76$412.8657,374$412.347898
1618344300$412.85$412.85$412.79$412.7947,423$412.348317
1618344360$412.79$412.86$412.79$412.8436,064$412.348653
1618344420$412.83$412.88$412.80$412.8773,795$412.34934
1618344480$412.86$412.88$412.85$412.8834,584$412.349683
1618344540$412.86$412.90$412.86$412.8930,202$412.349986
1618344600$412.90$412.91$412.88$412.8939,149$412.350394
1618344660$412.90$412.90$412.89$412.892,438$412.350419
1618344720$412.88$412.90$412.86$412.8824,446$412.350667
1618344780$412.85$412.93$412.85$412.9231,481$412.350981
1618344840$412.90$412.98$412.89$412.9817,924$412.351176
1618344900$412.92$412.952$412.92$412.952703$412.351187
1618344960$412.92$412.92$412.91$412.914,100$412.351233
1618345020$412.91$412.92$412.91$412.92700$412.351242
1618345080$412.92$412.94$412.92$412.941,248$412.347313
1618345140$412.94$412.94$412.90$412.9010,923$412.347431
1618345200$412.92$412.94$412.90$412.901,973$412.347455
1618345260$412.92$412.94$412.92$412.923,600$412.347497
1618345320$412.92$412.92$412.92$412.925,360$412.347557