SPY Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614332340$383.62$383.62$383.62$383.62400$383.62
1614332400$383.49$383.49$383.44$383.44800$383.507037
1614332460$383.47$383.47$383.37$383.371,300$383.454968
1614332580$383.62$383.62$383.62$383.62200$383.467461
1614332640$383.75$383.79$383.75$383.79600$383.518928
1614332700$383.77$383.92$383.77$383.921,950$383.631576
1614332760$383.99$383.99$383.99$383.99100$383.637979
1614332820$383.89$383.89$383.87$383.87200$383.647245
1614332880$383.82$383.82$383.81$383.81230$383.653591
1614333000$383.48$383.48$383.48$383.48100$383.649248
1614333060$383.42$383.42$383.36$383.36500$383.624261
1614333120$383.26$383.26$383.14$383.1410,500$383.39614
1614333180$383.24$383.25$383.24$383.25300$383.391815
1614333660$383.37$383.37$383.37$383.37500$383.392202
1614333720$383.09$383.09$383.09$383.09100$383.390116
1614333780$382.97$383.07$382.97$383.071,000$383.371328
1614333900$382.92$382.92$382.74$382.741,800$383.322037
1614333960$382.74$382.74$382.58$382.582,600$383.250067
1614334080$382.83$382.83$382.83$382.839,500$383.132905
1614334140$382.83$382.83$382.83$382.83600$383.127626
1614334200$382.86$382.86$382.86$382.86500$383.123241
1614334260$382.91$383.04$382.91$383.016,500$383.105362
1614334320$382.96$382.98$382.96$382.981,000$383.102221
1614334500$383.30$383.30$383.30$383.30100$383.102687
1614334620$383.23$383.32$383.23$383.292,667$383.114665
1614334680$383.36$383.36$383.36$383.36100$383.11522
1614334740$383.54$383.54$383.39$383.391,600$383.127957
1614334980$383.35$383.36$383.35$383.36750$383.131519
1614335040$383.11$383.12$383.11$383.12600$383.131276
1614335340$383.20$383.20$383.20$383.20250$383.131315
1614335400$383.30$383.30$383.30$383.30500$383.133001
1614335460$383.11$383.11$383.11$383.11500$383.132722
1614335520$383.36$383.40$383.36$383.40700$383.136007
1614335580$383.44$383.46$383.39$383.391,800$383.145864
1614335640$383.54$383.54$383.54$383.54622$383.150598
1614335700$383.48$383.48$383.48$383.48750$383.155133
1614335760$383.48$383.61$383.48$383.61420$383.158122
1614335820$383.56$383.62$383.56$383.621,700$383.171905
1614335880$383.64$383.69$383.64$383.692,700$383.194125
1614336120$383.58$383.67$383.58$383.67500$383.197766
1614336180$383.36$383.36$383.24$383.24700$383.199277
1614336240$383.20$383.24$383.14$383.241,200$383.199222
1614336300$383.34$383.34$383.34$383.34100$383.199454
1614336360$383.11$383.11$383.06$383.11900$383.197903
1614336420$383.21$383.21$383.14$383.141,000$383.197496
1614336480$383.20$383.20$383.15$383.15400$383.1974
1614336540$383.20$383.20$383.09$383.09400$383.197228
1614336660$382.90$382.90$382.90$382.90100$383.195765
1614336720$382.86$382.86$382.68$382.681,680$383.183861
1614336780$382.62$382.62$382.50$382.501,880$383.165341
1614336900$382.49$382.49$382.49$382.49100$383.164251
1614336960$382.50$382.50$382.50$382.50420$383.159869
1614337020$382.41$382.41$382.39$382.391,200$383.145235
1614337140$382.48$382.49$382.46$382.461,200$383.134144
1614337200$382.20$382.20$382.20$382.20400$383.127715
1614337260$382.64$382.69$382.64$382.692,000$383.115286
1614337320$382.65$382.65$382.65$382.65200$383.11377
1614337380$382.74$382.74$382.74$382.74300$383.112271
1614337440$382.80$382.80$382.73$382.73700$383.10887
1614337560$382.81$382.81$382.81$382.81100$383.108295
1614337620$382.66$382.66$382.55$382.55600$383.104576
1614337680$382.55$382.55$382.55$382.55400$383.101686
1614337740$382.39$382.39$382.39$382.39100$383.100107
1614337800$382.29$382.29$382.21$382.21300$383.095845
1614337860$382.23$382.24$382.16$382.162,700$383.065285
1614337920$382.24$382.24$382.10$382.10465$383.059569
1614337980$382.07$382.07$382.06$382.062,500$383.029589
1614338040$382.11$382.11$382.11$382.11100$383.026796
1614338100$382.00$382.19$381.99$382.192,100$383.001178
1614338220$382.24$382.24$382.24$382.24400$382.996864
1614338280$382.19$382.26$382.19$382.261,700$382.982203
1614338340$382.21$382.21$382.21$382.21100$382.980948
1614338400$382.04$382.04$382.00$382.00600$382.974332
1614338460$381.97$381.97$381.97$381.97100$382.973089
1614338640$382.14$382.14$382.14$382.14200$382.970901
1614338700$382.01$382.04$381.81$381.811,800$382.949777
1614338760$381.80$381.80$381.74$381.74600$382.9411
1614338820$381.74$381.74$381.71$381.71400$382.935837
1614338880$381.72$381.72$381.72$381.72400$382.929884
1614338940$381.66$381.67$381.65$381.671,100$382.914732
1614339000$381.77$381.77$381.49$381.522,800$382.877147
1614339060$381.46$381.57$381.44$381.572,100$382.846778
1614339120$381.47$381.47$381.44$381.441,500$382.825233
1614339240$381.40$381.40$381.30$381.346,565$382.731241
1614339300$381.34$381.34$381.21$381.211,200$382.712899
1614339360$381.24$381.44$381.16$381.433,700$382.6642
1614339420$381.42$381.42$381.34$381.34400$382.656662
1614339480$381.10$381.10$381.08$381.081,100$382.640622
1614339540$381.04$381.12$381.04$381.12200$382.636796
1614339600$381.07$381.07$381.00$381.003,000$382.593466
1614339660$381.07$381.07$380.92$380.92700$382.579747
1614339720$380.87$380.87$380.87$380.87100$382.575239
1614339780$381.12$381.12$381.01$381.01880$382.561352
1614339900$380.92$380.92$380.71$380.726,700$382.463891
1614339960$380.70$380.79$380.70$380.79320$382.458194
1614340020$380.57$380.57$380.52$380.542,000$382.426033
1614340080$380.64$380.64$380.58$380.594,806$382.359759
1614340140$380.64$380.80$380.64$380.80250$382.354849
1614340200$380.86$381.07$380.86$381.074,200$382.313214
1614340260$381.23$381.34$381.21$381.336,470$382.265471
1614340320$381.42$381.42$381.23$381.232,100$382.250404
1614340380$381.31$381.31$381.19$381.225,100$382.21724
1614340440$381.19$381.19$381.19$381.19175$382.215644
1614340500$381.19$381.37$381.19$381.372,200$382.200784
1614340560$381.32$381.37$381.27$381.2710,580$382.141381
1614340620$381.16$381.16$381.10$381.101,100$382.134682
1614340680$381.10$381.42$381.10$381.421,800$382.125822
1614340740$381.45$381.45$381.42$381.423,000$382.113366
1614340800$381.48$381.50$381.45$381.474,484$382.095379
1614340860$381.51$381.65$381.51$381.5411,800$382.060888
1614340920$381.75$382.02$381.75$382.0211,070$382.052715
1614340980$382.07$382.11$381.95$382.009,300$382.0535
1614341040$382.09$382.88$382.09$382.8119,118$382.097014
1614341100$382.83$382.83$382.55$382.708,650$382.1198
1614341160$382.73$383.18$382.73$383.189,808$382.154945
1614341220$383.10$383.10$382.65$382.658,086$382.177118
1614341280$382.69$382.75$382.63$382.7053,931$382.271019
1614341340$382.62$382.62$382.39$382.531,800$382.272929
1614341400$382.41$382.43$382.31$382.314,400$382.274731
1614341460$382.36$382.36$382.11$382.2117,011$382.274684
1614341520$382.18$382.20$382.02$382.022,095$382.27376
1614341580$382.01$382.06$381.99$382.004,670$382.270071
1614341640$381.97$382.26$381.97$382.143,985$382.268577
1614341700$382.11$382.47$382.11$382.4613,646$382.272909
1614341760$382.44$382.58$382.44$382.581,900$382.274242
1614341820$382.66$382.74$382.64$382.671,720$382.276279
1614341880$382.67$382.70$382.64$382.666,700$382.284094
1614341940$382.72$382.85$382.72$382.795,151$382.291548
1614342000$382.75$382.84$382.72$382.833,632$382.29626
1614342060$382.72$382.72$382.44$382.442,105$382.297549
1614342120$382.54$382.64$382.54$382.64515$382.29815
1614342180$382.69$383.00$382.69$382.9917,235$382.32564
1614342240$382.97$383.03$382.90$382.9710,990$382.342708
1614342300$383.04$383.10$383.02$383.046,702$382.355034
1614342360$382.99$382.99$382.82$382.821,700$382.357503
1614342420$382.80$382.94$382.79$382.891,831$382.359939
1614342480$382.94$382.94$382.81$382.814,388$382.365367
1614342540$382.90$382.90$382.70$382.702,967$382.369022
1614342600$382.88$383.01$382.88$382.8828,110$382.404629
1614342660$382.89$383.10$382.75$382.894,400$382.409392
1614342720$383.09$383.11$383.09$383.11700$382.410586
1614342780$383.15$383.22$383.15$383.20800$382.412103
1614342840$383.16$383.17$383.09$383.157,160$382.423362
1614342900$383.26$383.32$383.12$383.1516,040$382.449133
1614342960$383.09$383.09$382.96$383.025,002$382.455363
1614343020$383.00$383.10$382.97$383.101,150$382.456714
1614343080$383.23$383.50$383.23$383.3722,972$382.499648
1614343140$383.40$383.50$383.33$383.3744,863$382.573624
1614343200$383.32$383.52$383.32$383.3226,715$382.614781
1614343260$383.27$383.37$383.20$383.375,788$382.621038
1614343320$383.30$383.42$383.30$383.363,950$382.625988
1614343380$383.30$383.30$383.24$383.272,094$382.628192
1614343440$383.43$383.43$383.39$383.393,561$382.632902
1614343500$383.29$383.29$383.20$383.211,139$382.634184
1614343560$383.23$383.29$383.23$383.291,400$382.635836
1614343620$383.30$383.30$383.22$383.273,600$382.639624
1614343680$383.27$383.36$383.27$383.362,800$382.642825
1614343740$383.07$383.07$382.89$382.906,000$382.645708
1614343800$383.00$383.00$382.80$382.804,200$382.647199
1614343860$382.95$383.07$382.95$383.073,600$382.649066
1614343920$383.10$383.10$383.00$383.094,576$382.652342
1614343980$383.18$383.18$382.90$382.9056,260$382.681925
1614344040$382.86$382.86$382.46$382.5629,250$382.680796
1614344100$382.58$382.72$382.52$382.569,913$382.679726
1614344160$382.53$382.54$382.34$382.387,441$382.677357
1614344220$382.31$382.31$382.05$382.1031,970$382.656501
1614344280$382.10$382.198$382.07$382.0710,650$382.649054
1614344340$382.19$382.22$382.12$382.1211,399$382.64133
1614344400$382.15$383.47$380.9896$381.7042,846$382.627446
1614344460$384.45$384.50$380.40$381.8573,411$382.546239
1614344520$381.74$381.84$381.57$381.7512,508$382.533321
1614344580$381.74$381.91$381.68$381.9111,690$382.523458
1614344640$381.88$382.00$381.88$381.972,435$382.521897
1614344700$382.00$382.20$382.00$382.163,510$382.520275
1614344760$382.08$382.08$381.77$381.873,572$382.517821
1614344820$381.84$382.13$381.79$382.1312,799$382.50858
1614344880$381.92$381.92$381.90$381.90500$382.508148
1614344940$381.81$382.04$381.81$382.04900$382.507514
1614345000$382.02$382.02$381.59$381.594,787$382.503579
1614345060$381.62$381.82$381.62$381.725,780$382.498791
1614345120$381.65$382.15$381.65$382.1513,813$382.489178
1614345180$382.10$382.31$382.10$382.273,393$382.488177
1614345240$382.1704$382.38$382.1704$382.32012,823$382.487695
1614345300$382.40$382.44$382.20$382.203,881$382.486978
1614345360$382.19$382.19$381.97$381.974,427$382.485155
1614345420$382.05$382.33$382.05$382.331,253$382.484785
1614345480$382.28$382.70$382.2701$382.567,395$382.485318
1614345540$382.58$382.67$382.40$382.4325,304$382.486282
1614345600$382.48$382.53$382.40$382.403,218$382.48628
1614345660$382.40$382.40$381.98$381.988,582$382.483351
1614345720$382.07$382.62$381.93$381.9320,994$382.475912
1614345780$382.00$382.08$382.00$382.064,105$382.474266
1614345840$381.99$382.23$381.99$382.2310,998$382.470624
1614345900$382.10$382.10$382.05$382.102,136$382.469731
1614345960$382.00$382.05$382.00$382.033,000$382.468448
1614346020$382.06$382.53$382.06$382.4322,967$382.464666
1614346080$382.38$382.405$382.25$382.252,200$382.464398
1614346140$382.26$382.50$382.26$382.486,600$382.463865
1614346200$382.42$382.99$382.37$382.9920,617$382.465033
1614346260$383.00$383.05$382.76$382.8322,118$382.474189
1614346320$382.87$383.33$382.81$383.3337,104$382.493749
1614346380$383.38$383.85$383.31$383.7693,052$382.571435
1614346440$383.74$383.7699$383.52$383.6321,270$382.589393
1614346500$383.57$383.73$383.49$383.6314,767$382.600717
1614346560$383.53$383.53$383.37$383.412,900$382.602747
1614346620$383.51$383.64$383.38$383.649,962$382.609374
1614346680$383.73$384.12$383.72$384.0041,340$382.649103
1614346740$383.93$384.08$383.84$383.9539,147$382.686471
1614346800$383.87$384.18$383.87$384.1813,960$382.700743
1614346860$384.1801$384.1801$383.83$383.987,859$382.707926
1614346920$383.96$383.96$383.80$383.857,604$382.714338
1614346980$383.9001$384.10$383.9001$384.0516,679$382.729869
1614347040$384.05$384.08$383.87$383.9530,774$382.75669
1614347100$384.09$384.17$383.99$384.0773,876$382.818673
1614347160$383.95$383.96$383.67$383.7715,457$382.828539
1614347220$383.83$383.87$383.69$383.878,144$382.833849
1614347280$383.87$383.99$382.33$383.997,517$382.838777
1614347340$383.94$383.94$383.69$383.775,919$382.842395
1614347400$383.72$383.72$383.50$383.508,300$382.846753
1614347460$383.54$383.57$383.39$383.5027,808$382.85636
1614347520$383.41$383.79$383.41$383.792,200$382.857335
1614347580$383.80$383.90$383.74$383.8716,904$382.867688
1614347640$383.89$383.89$383.79$383.842,500$382.869258
1614347700$383.73$383.73$383.59$383.6225,500$382.881092
1614347760$383.75$383.99$382.3775$383.79146,605$382.849572
1614347820$383.80$384.00$383.80$383.967,507$382.854032
1614347880$383.92$383.97$383.92$383.94750$382.85465
1614347940$383.98$384.22$383.97$384.194,416$382.858031
1614348000$384.15$384.53$384.15$384.3456,940$382.902652
1614348060$384.35$384.53$384.34$384.539,713$382.910599
1614348120$384.51$384.54$384.25$384.3017,800$382.924029
1614348180$384.30$384.35$384.279$384.315,900$382.9286
1614348240$384.30$384.36$384.14$384.2320,337$382.942998
1614348300$384.34$384.34$384.15$384.154,176$382.946009
1614348360$384.13$384.17$384.07$384.1211,765$382.953208
1614348420$384.12$384.13$384.05$384.0516,925$382.963208
1614348480$384.09$384.11$383.95$383.9537,659$382.983921
1614348540$383.96$384.01$383.92$383.9521,355$382.994372
1614348600$384.03$384.22$384.03$384.084,748$382.997239
1614348660$384.07$384.08$383.99$384.0215,592$383.005133
1614348720$384.01$384.09$383.99$384.0124,132$383.017315
1614348780$384.02$384.02$383.94$384.0017,525$383.025432
1614348840$383.99$384.06$383.95$384.0316,799$383.033259
1614348900$383.97$383.97$383.73$383.8012,934$383.038056
1614348960$383.78$383.84$383.74$383.7918,737$383.044508
1614349020$383.83$383.92$383.81$383.9217,400$383.051023
1614349080$383.88$383.88$383.81$383.8212,700$383.05574
1614349140$383.78$383.80$383.72$383.722,124$383.056544
1614349200$383.76$383.84$383.75$383.755,294$383.058431
1614349260$383.74$383.95$383.72$383.9136,232$383.07226
1614349320$383.95$384.15$383.95$384.156,954$383.075349
1614349380$384.02$384.13$384.00$384.1312,170$383.081106
1614349440$384.16$384.19$384.11$384.112,650$383.082519
1614349500$384.11$384.14$384.02$384.057,749$383.085933
1614349560$384.06$384.12$384.03$384.122,600$383.087354
1614349620$384.10$384.19$384.02$384.195,000$383.089714
1614349680$384.20$384.39$384.16$384.3516,295$383.098369
1614349740$384.39$384.47$384.30$384.3559,238$384.366074
1614349800$384.35$384.44$383.76$384.18821,987$384.188917
1614349860$384.18$384.20$383.49$383.98481,262$384.048484
1614349920$383.99$384.6658$383.93$384.37518,932$384.149738
1614349980$384.37$384.39$383.73$384.02597,784$384.1114
1614350040$384.035$384.04$383.535$383.61443,604$384.051644
1614350100$383.60$383.61$383.21$383.39600,334$383.943367
1614350160$383.41$383.935$383.37$383.66589,444$383.901636
1614350220$383.66$383.85$383.52$383.63388,872$383.882379
1614350280$383.63$384.00$383.62$383.77348,124$383.877924
1614350340$383.76$383.88$383.59$383.74305,208$383.870668
1614350400$383.73$384.34$383.69$384.29505,207$383.892337
1614350460$384.295$384.31$383.96$384.0899318,482$383.904565
1614350520$384.085$384.12$383.3092$383.45500,192$383.885526
1614350580$383.45$383.91$383.40$383.77195,075$383.87953
1614350640$383.74$384.09$383.67$383.975510,812$383.880417
1614350700$383.98$384.05$383.42$383.67319,120$383.874334
1614350760$383.665$384.47$383.62$384.445378,969$383.88267
1614350820$384.41$384.88$384.19$384.22622,808$383.936762
1614350880$384.22$384.23$383.45$383.70472,487$383.925271
1614350940$383.675$383.80$383.45$383.64326,583$383.914945
1614351000$383.65$383.74$383.16$383.18478,436$383.888797
1614351060$383.175$383.29$382.59$382.63525,492$383.839447
1614351120$382.64$382.95$382.63$382.84470,386$383.794416
1614351180$382.845$383.03$382.68$382.90407,482$383.758765
1614351240$382.901$383.02$382.63$382.64301,435$383.734591
1614351300$382.63$382.68$382.10$382.20609,307$383.66245
1614351360$382.21$382.47$381.97$381.98512,994$383.603682
1614351420$381.98$382.25$381.91$382.17863,997$383.506183
1614351480$382.17$382.52$382.17$382.31422,616$383.472383
1614351540$382.31$382.39$382.04$382.07361,747$383.439703
1614351600$382.06$382.14$381.58$381.63552,950$383.379519
1614351660$381.63$381.88$381.28$381.635702,202$383.29745
1614351720$381.63$381.75$381.17$381.21710,475$383.213408
1614351780$381.20$381.69$381.19$381.44835,436$383.126259
1614351840$381.43$382.21$381.24$382.10557,100$383.086936
1614351900$382.10$382.40$381.94$382.235623,354$383.055911
1614351960$382.22$382.23$381.41$381.42586,919$383.012582
1614352020$381.41$381.42$381.09$381.27418,605$382.973352
1614352080$381.28$381.50$381.11$381.13335,901$382.944336
1614352140$381.125$381.125$380.61$380.68662,068$382.874514
1614352200$380.69$381.07$380.55$380.90573,864$382.815397
1614352260$380.895$380.94$380.4401$380.53493,119$382.763963
1614352320$380.53$381.26$380.51$381.205564,145$382.715397
1614352380$381.205$381.40$380.90$381.06488,138$382.682165
1614352440$381.044$381.34$380.96$381.15368,079$382.657781
1614352500$381.12$381.26$380.72$380.78345,894$382.63364
1614352560$380.76$381.45$380.44$381.4199567,691$382.588075
1614352620$381.42$381.63$381.24$381.355632,173$382.558033
1614352680$381.35$381.47$380.84$380.86340,777$382.539949
1614352740$380.85$381.09$380.73$381.08480,966$382.508287
1614352800$381.07$381.21$380.58$380.83533,988$382.474527
1614352860$380.82$381.30$380.78$381.14422,974$382.451482
1614352920$381.16$381.19$380.35$380.39608,662$382.409565
1614352980$380.395$380.50$380.05$380.286554,970$382.365713
1614353040$380.29$380.52$380.21$380.26583,898$382.322998
1614353100$380.265$380.93$380.07$380.8399793,309$382.271532
1614353160$380.84$381.16$380.40$380.60594,235$382.241713
1614353220$380.63$380.66$379.46$379.46850,604$382.179572
1614353280$379.4702$379.78$378.62$378.87999,824$382.082639
1614353340$378.87$379.325$378.23$378.541,115,534$381.970798
1614353400$378.545$379.11$378.49$378.97692,453$381.904988
1614353460$378.96$379.45$378.88$379.28595,806$381.855747
1614353520$379.29$379.77$379.21$379.67550,096$381.818468
1614353580$379.66$379.725$378.85$379.0638605,385$381.772219
1614353640$379.07$379.56$379.05$379.21513,699$381.735529
1614353700$379.23$379.70$379.0999$379.28425,410$381.707119
1614353760$379.28$379.32$378.75$379.02543,123$381.665886
1614353820$379.02$379.96$379.01$379.78474,927$381.638657
1614353880$379.81$380.59$379.63$380.56784,771$381.605519
1614353940$380.55$381.67$380.42$381.40716,117$381.593811
1614354000$381.40$381.57$381.15$381.32685,322$381.589894
1614354060$381.33$381.41$380.98$381.2399494,865$381.584956
1614354120$381.23$381.94$381.18$381.62604,111$381.585479
1614354180$381.62$381.88$381.47$381.66290,098$381.586296
1614354240$381.67$381.88$381.5901$381.75238,123$381.587143
1614354300$381.76$381.97$381.59$381.86351,159$381.589184
1614354360$381.86$382.62$381.63$382.56729,337$381.601143
1614354420$382.56$382.76$382.42$382.6722416,469$381.610909
1614354480$382.69$382.70$382.25$382.35311,752$381.617269
1614354540$382.37$382.5778$382.19$382.5125302,888$381.622744
1614354600$382.50$382.53$381.98$382.135345,899$381.627575
1614354660$382.135$382.3815$381.83$382.01218,126$381.629699
1614354720$382.05$382.46$382.05$382.2211280,732$381.633998
1614354780$382.23$382.95$382.175$382.815413,977$381.64367
1614354840$382.81$382.865$382.18$382.62307,507$381.649999
1614354900$382.62$382.64$382.21$382.26176,270$381.653057
1614354960$382.28$382.68$382.235$382.5374187,149$381.656477
1614355020$382.535$382.57$381.92$382.1401200,303$381.65876
1614355080$382.15$382.44$382.13$382.43226,074$381.661907
1614355140$382.43$382.79$382.305$382.37267,587$381.666878
1614355200$382.37$382.86$381.93$382.05245,477$381.670565
1614355260$382.05$382.44$382.04$382.36239,111$381.673702
1614355320$382.3601$383.08$382.34$383.07359,572$381.681996
1614355380$383.06$383.29$382.84$382.925333,819$381.692025
1614355440$382.94$383.48$382.94$383.36334,320$381.703452
1614355500$383.365$383.477$383.22$383.477291,136$381.713862
1614355560$383.48$383.73$383.25$383.42434,591$381.73035
1614355620$383.42$383.46$382.92$383.03269,700$381.738838
1614355680$383.02$383.43$383.015$383.085280,023$381.747244
1614355740$383.099$383.3421$383.06$383.11124,218$381.751021
1614355800$383.12$383.33$382.87$383.07202,942$381.756445
1614355860$383.0825$383.16$382.41$382.595216,342$381.760918
1614355920$382.61$382.71$382.28$382.30221,275$381.764123
1614355980$382.30$382.775$382.30$382.52151,897$381.766536
1614356040$382.52$382.64$382.24$382.52126,408$381.768339
1614356100$382.53$382.92$382.48$382.75124,004$381.770729
1614356160$382.74$382.74$382.26$382.47180,598$381.773184
1614356220$382.46$383.07$382.44$382.893117,326$381.775508
1614356280$382.90$383.00$382.11$382.205232,601$381.779308
1614356340$382.20$382.31$381.895$382.085268,870$381.781246
1614356400$382.09$382.22$381.84$382.06209,544$381.782381
1614356460$382.04$382.19$381.83$381.975154,508$381.783089
1614356520$381.99$382.11$381.82$381.89146,614$381.78371
1614356580$381.89$381.97$381.43$381.46234,325$381.7833
1614356640$381.4664$381.69$381.41$381.69156,411$381.782617
1614356700$381.695$382.08$381.62$381.6801201,689$381.782924
1614356760$381.68$381.875$381.60$381.830183,792$381.782851
1614356820$381.833$382.33$381.833$382.06201,006$381.784105
1614356880$382.08$382.09$381.71$381.96170,287$381.784514
1614356940$381.94$382.11$381.67$381.87194,147$381.784882
1614357000$381.87$382.31$381.74$382.14181,960$381.785861
1614357060$382.1399$382.77$382.10$382.74165,677$381.78794
1614357120$382.73$383.08$382.725$382.99238,295$381.792956
1614357180$382.97$383.21$382.94$383.16145,965$381.796492
1614357240$383.17$383.43$382.98$383.26238,608$381.802854
1614357300$383.25$383.61$383.24$383.605137,958$381.807183
1614357360$383.58$383.98$383.4299$383.967312,974$381.818251
1614357420$383.96$384.03$383.71$383.75308,492$381.830178
1614357480$383.77$383.95$383.70$383.92146,082$381.835573
1614357540$383.929$384.19$383.83$384.02135,542$381.841155
1614357600$384.02$384.20$384.02$384.13157,082$381.847839
1614357660$384.13$384.16$383.86$384.16163,444$381.854373
1614357720$384.17$384.23$383.75$383.855185,263$381.861909
1614357780$383.8611$383.96$383.63$383.6899182,479$381.868492
1614357840$383.71$383.84$383.62$383.70163,846$381.874118
1614357900$383.69$383.83$383.07$383.215210,768$381.880006
1614357960$383.225$383.37$383.1078$383.225144,559$381.88364
1614358020$383.21$383.38$382.945$383.2299136,877$381.886823
1614358080$383.19$383.42$383.18$383.3478,651$381.888889
1614358140$383.33$383.54$383.33$383.4987,557$381.891374
1614358200$383.49$383.58$383.16$383.58156,601$381.89575
1614358260$383.59$383.62$383.31$383.455117,585$381.899067
1614358320$383.45$383.52$383.095$383.09580,223$381.901093
1614358380$383.085$383.30$382.85$383.17106,876$381.903347
1614358440$383.16$383.17$382.94$383.125125,768$381.905947
1614358500$383.1189$383.17$382.96$383.1583,791$381.907674
1614358560$383.15$383.23$382.94$383.1270,847$381.909167
1614358620$383.13$383.25$383.07$383.1973179,998$381.913204
1614358680$383.20$383.36$383.12$383.22115,311$381.915933
1614358740$383.215$383.51$383.07$383.51155,207$381.919761
1614358800$383.505$383.73$383.29$383.4411163,456$381.924418
1614358860$383.445$383.699$383.24$383.48153,513$381.928675
1614358920$383.45$383.83$383.45$383.829119,351$381.932125
1614358980$383.8111$383.90$383.63$383.7771,561$381.93445
1614359040$383.7602$383.81$383.63$383.6964,962$381.936517
1614359100$383.68$383.68$382.95$383.2222215,793$381.941281
1614359160$383.24$383.51$383.18$383.4799,291$381.943728
1614359220$383.48$383.86$383.48$383.8277,922$381.946034
1614359280$383.83$384.28$383.69$384.275143,680$381.951111
1614359340$384.26$384.57$384.19$384.54238,788$381.961126
1614359400$384.53$384.78$384.50$384.63201,010$381.970334
1614359460$384.63$384.80$384.63$384.6999200,967$381.979835
1614359520$384.67$384.73$384.45$384.61178,052$381.987888
1614359580$384.60$384.90$384.56$384.90120,485$381.99348
1614359640$384.91$385.34$384.91$385.17442,564$382.017238
1614359700$385.175$385.20$384.90$385.17158,003$382.025359
1614359760$385.16$385.48$385.16$385.47153,360$382.033837
1614359820$385.47$385.54$385.43$385.455170,344$382.043736
1614359880$385.455$385.55$385.315$385.495102,613$382.049652
1614359940$385.495$385.58$385.29$385.46135,558$382.057369
1614360000$385.45$385.54$385.30$385.39125,525$382.064438
1614360060$385.36$385.4294$385.26$385.36108,990$382.070411
1614360120$385.3408$385.38$385.11$385.14136,424$382.077673
1614360180$385.141$385.23$385.05$385.0684,550$382.08198
1614360240$385.055$385.20$385.02$385.20144,311$382.08923
1614360300$385.19$385.25$385.06$385.15562,134$382.092393
1614360360$385.15$385.16$384.83$384.84128,013$382.09853
1614360420$384.85$384.87$384.63$384.72137,378$382.104493
1614360480$384.73$384.79$384.61$384.6470,899$382.107553
1614360540$384.635$384.73$384.57$384.7092,447$382.111423
1614360600$384.70$384.93$384.70$384.8374,564$382.114786
1614360660$384.83$385.13$384.81$385.09144,649$382.121484
1614360720$385.09$385.15$384.83$384.989865,955$382.124593
1614360780$384.97$385.15$384.92$385.1163,165$382.127632
1614360840$385.11$385.22$384.88$384.94101,759$382.132526
1614360900$384.9301$385.04$384.75$385.0173,321$382.135852
1614360960$385.02$385.1599$384.76$384.8383,852$382.139751
1614361020$384.835$385.11$384.59$384.6998,240$382.144153
1614361080$384.70$384.76$384.52$384.5681,507$382.147464
1614361140$384.56$384.59$384.38$384.44126,480$382.152288
1614361200$384.44$384.53$384.22$384.47120,155$382.156573
1614361260$384.46$384.62$384.41$384.58579,391$382.15962
1614361320$384.58$384.63$384.29$384.3466,121$382.162068
1614361380$384.32$384.58$384.23$384.4259,046$382.16422
1614361440$384.415$384.45$384.19$384.4173,090$382.166737
1614361500$384.42$384.48$384.17$384.27565,710$382.168964
1614361560$384.265$384.42$384.18$384.22118,023$382.172955
1614361620$384.21$384.25$384.05$384.135135,087$382.17716
1614361680$384.135$384.595$384.08$384.53113,286$382.181124
1614361740$384.525$384.54$384.29$384.290169,182$382.1836
1614361800$384.295$384.36$384.01$384.36134,906$382.187816
1614361860$384.36$384.57$384.25$384.48118,521$382.192053
1614361920$384.50$384.84$384.46$384.815166,412$382.198713
1614361980$384.815$384.92$384.72$384.92101,942$382.202938
1614362040$384.92$384.92$384.47$384.5083,268$382.206165
1614362100$384.46$384.46$384.05$384.38114,064$382.209856
1614362160$384.4001$384.465$383.85$383.97120,222$382.21349
1614362220$383.96$383.98$383.66$383.71160,992$382.217438
1614362280$383.715$383.78$383.53$383.58159,226$382.220942
1614362340$383.56$383.64$383.44$383.58104,921$382.223083
1614362400$383.58$383.65$383.14$383.15131,026$382.225581
1614362460$383.14$383.25$383.00$383.02186,286$382.228168
1614362520$383.015$383.015$382.73$382.93175,448$382.229995
1614362580$382.93$383.10$382.86$383.01133,403$382.231538
1614362640$382.99$383.14$382.68$383.09129,958$382.232941
1614362700$383.07$383.07$382.67$382.8601112,529$382.234018
1614362760$382.87$383.131$382.87$383.13107,141$382.235372
1614362820$383.09$383.44$382.99$383.35154,791$382.23783
1614362880$383.31$383.31$383.02$383.2801124,143$382.239618
1614362940$383.2843$383.75$383.20$383.72173,051$382.24305
1614363000$383.725$383.73$383.34$383.4486,880$382.24472
1614363060$383.425$383.69$383.38$383.56119,919$382.247044
1614363120$383.555$383.74$383.46$383.515105,955$382.249244
1614363180$383.525$383.64$383.41$383.43574,412$382.250718
1614363240$383.46$383.64$383.3704$383.5693,957$382.252525
1614363300$383.57$383.71$383.37$383.6282,750$382.25414
1614363360$383.62$383.86$383.48$383.69134,219$382.257045
1614363420$383.69$383.79$383.66$383.79105,463$382.2594
1614363480$383.80$384.03$383.77$383.9501181,737$382.263941
1614363540$383.95$384.01$383.86$383.908156,474$382.267891
1614363600$383.905$384.14$383.89$384.06168,520$382.272365
1614363660$384.06$384.44$384.06$384.4294,918$382.275209
1614363720$384.44$384.50$384.29$384.3491,859$382.278167
1614363780$384.34$384.53$384.31$384.4768,919$382.280406
1614363840$384.47$384.50$384.28$384.3573,192$382.282747
1614363900$384.34$384.58$384.34$384.465118,050$382.286651
1614363960$384.466$384.49$384.35$384.41116,519$382.290388
1614364020$384.40$384.56$384.39$384.54587,349$382.293266
1614364080$384.545$384.695$384.545$384.685116,069$382.297313
1614364140$384.69$384.71$384.39$384.52146,895$382.302161
1614364200$384.53$384.67$384.07$384.17113,860$382.305613
1614364260$384.17$384.27$383.83$383.87216,706$382.311247
1614364320$383.89$383.98$383.71$383.88115,222$382.313826
1614364380$383.86$383.87$383.51$383.66122,245$382.316192
1614364440$383.685$383.88$383.57$383.71121,661$382.318748
1614364500$383.73$383.79$383.3299$383.69162,923$382.321631
1614364560$383.67$383.71$383.39$383.59120,459$382.323749
1614364620$383.59$383.59$383.33$383.36104,901$382.325467
1614364680$383.38$383.41$383.06$383.099174,706$382.327728
1614364740$383.10$383.25$383.02$383.1887,081$382.328766
1614364800$383.18$383.325$383.05$383.27148,872$382.330717
1614364860$383.265$383.37$383.09$383.27127,775$382.332423
1614364920$383.28$383.40$383.16$383.174696,904$382.333741
1614364980$383.18$383.29$382.95$383.279164,092$382.335582
1614365040$383.275$383.56$383.26$383.52211,502$382.339011
1614365100$383.51$383.92$383.48$383.88163,766$382.342218
1614365160$383.89$383.97$383.32$383.37119,099$382.344483
1614365220$383.38$383.385$382.36$382.40427,178$382.347163
1614365280$382.39$382.44$382.02$382.0989473,774$382.346221
1614365340$382.09$382.4743$382.085$382.45224,948$382.346067
1614365400$382.45$382.54$382.04$382.0698249,297$382.345784
1614365460$382.065$382.28$381.92$382.18382,624$382.344609
1614365520$382.185$382.19$381.90$381.94200,667$382.343723
1614365580$381.935$382.20$381.90$382.12217,058$382.342819
1614365640$382.125$382.19$381.99$382.03193,158$382.342067
1614365700$382.03$382.445$381.91$382.44229,813$382.341753
1614365760$382.43$382.74$382.43$382.6743281,181$382.34272
1614365820$382.675$382.80$382.51$382.75211,413$382.343712
1614365880$382.75$382.80$382.61$382.63168,024$382.344557
1614365940$382.62$382.665$382.16$382.19190,064$382.344934
1614366000$382.1905$382.69$382.09$382.5801397,371$382.344988
1614366060$382.595$382.89$382.48$382.55195,052$382.345882
1614366120$382.55$382.83$382.50$382.615175,601$382.346575
1614366180$382.605$382.65$382.35$382.435153,180$382.346875
1614366240$382.44$382.49$381.79$381.86317,602$382.345966
1614366300$381.85$382.01$381.54$381.93423,514$382.34256
1614366360$381.92$382.26$381.85$381.96227,971$382.341821
1614366420$381.945$382.00$381.54$381.66192,385$382.340193
1614366480$381.67$382.09$381.67$381.96255,107$382.338839
1614366540$381.9501$382.28$381.91$381.985227,549$382.338004
1614366600$381.977$382.01$381.80$381.87142,320$382.337181
1614366660$381.865$381.9001$381.67$381.82183,067$382.335852
1614366720$381.84$382.29$381.81$381.98358,171$382.334527
1614366780$381.95$382.28$381.89$382.15196,571$382.33374
1614366840$382.17$382.21$381.99$382.105130,553$382.333339
1614366900$382.11$382.50$381.94$382.37184,465$382.333082
1614366960$382.3599$382.3599$381.81$381.81235,605$382.332236
1614367020$381.821$382.08$381.68$381.77326,781$382.330372
1614367080$381.78$381.92$381.45$381.50298,245$382.32797
1614367140$381.50$381.58$381.13$381.21386,255$382.322865
1614367200$381.23$381.29$381.075$381.16211,569$382.319792
1614367260$381.155$381.31$381.07$381.15219,897$382.3166
1614367320$381.15$381.85$381.02$381.66567,330$382.310611
1614367380$381.66$381.73$381.36$381.62204,065$382.308626
1614367440$381.63$381.63$381.37$381.37123,695$382.307365
1614367500$381.37$381.77$381.33$381.553173,382$382.305685
1614367560$381.545$381.72$381.50$381.675120,679$382.304652
1614367620$381.67$381.80$381.47$381.63145,769$382.30342
1614367680$381.6201$381.975$381.58$381.96207,873$382.301883
1614367740$381.94$381.99$381.66$381.82185,325$382.300728
1614367800$381.815$382.16$381.47$382.13254,156$382.2992
1614367860$382.14$382.43$382.06$382.38260,046$382.299101
1614367920$382.39$382.42$382.07$382.12125,001$382.299034
1614367980$382.115$382.25$381.9503$382.2391,840$382.298788
1614368040$382.24$382.60$382.24$382.56213,750$382.299253
1614368100$382.57$382.72$382.45$382.66215,218$382.300083
1614368160$382.645$382.74$382.39$382.508193,496$382.300825
1614368220$382.49$382.61$382.36$382.49148,160$382.301126
1614368280$382.485$382.7211$382.485$382.67115,937$382.301596
1614368340$382.66$382.78$382.48$382.5895,837$382.301996
1614368400$382.56$382.56$382.23$382.465118,713$382.302093
1614368460$382.48$382.60$382.28$382.51148,360$382.302336
1614368520$382.56$382.68$382.12$382.27129,886$382.302388
1614368580$382.27$382.47$382.07$382.15209,275$382.302455
1614368640$382.135$382.21$381.88$382.18169,663$382.30183
1614368700$382.18$382.59$382.18$382.44179,693$382.302021
1614368760$382.45$382.645$382.45$382.60598,481$382.302325
1614368820$382.635$383.14$382.59$383.10263,775$382.304279
1614368880$383.10$383.12$382.92$383.03175,355$382.305832
1614368940$383.0203$383.17$382.88$383.13260,726$382.308301
1614369000$383.15$383.15$382.68$382.88196,169$382.309561
1614369060$382.90$383.11$382.7699$382.7699144,717$382.310725
1614369120$382.78$383.13$382.7611$382.861101,097$382.311503
1614369180$382.875$383.19$382.84$383.165128,785$382.312611
1614369240$383.17$383.27$382.71$382.955223,051$382.314219
1614369300$382.94$383.21$382.735$382.95119,035$382.315182
1614369360$382.97$383.09$382.83$382.9317177,250$382.316561
1614369420$382.935$383.21$382.92$383.01111,094$382.317514
1614369480$383.00$383.03$382.81$382.81126,551$382.318372
1614369540$382.83$382.97$382.69$382.95110,070$382.319048
1614369600$382.94$383.50$382.91$383.46174,409$382.320971
1614369660$383.435$383.45$383.23$383.39129,701$382.322509
1614369720$383.3901$383.65$383.3899$383.6301126,937$382.324248
1614369780$383.64$383.76$383.56$383.58174,592$382.327022
1614369840$383.59$383.85$383.59$383.76137,333$382.329278
1614369900$383.77$383.825$383.48$383.65133,150$382.331365
1614369960$383.667$383.99$383.66$383.90237,417$382.335557
1614370020$383.8917$383.8917$383.69$383.765141,853$382.337925
1614370080$383.76$383.90$383.61$383.75156,162$382.340494
1614370140$383.745$384.38$383.745$384.28336,750$382.347597
1614370200$384.2701$384.41$384.16$384.31242,971$382.352997
1614370260$384.3099$384.31$383.98$384.13167,786$382.356333
1614370320$384.13$384.19$383.88$383.93117,535$382.358541
1614370380$383.925$384.00$383.81$383.82139,988$382.360971
1614370440$383.805$383.84$383.65$383.75193,633$382.364046
1614370500$383.74$384.08$383.74$384.06186,474$382.367437
1614370560$384.06$384.29$383.95$384.16104,616$382.369519
1614370620$384.14$384.145$384.00$384.12121,355$382.371866
1614370680$384.145$384.2702$383.98$384.09110,638$382.37407
1614370740$384.09$384.13$383.89$384.0689,611$382.37571
1614370800$384.055$384.19$383.895$384.05164,272$382.378803
1614370860$384.04$384.24$383.98$383.9890,624$382.380601
1614370920$383.995$384.18$383.58$383.755234,177$382.384317
1614370980$383.755$383.91$383.45$383.51245,018$382.387975
1614371040$383.51$383.58$383.20$383.24265,260$382.391031
1614371100$383.23$383.2499$382.785$382.965310,260$382.392944
1614371160$382.96$383.1206$382.78$382.82201,980$382.394197
1614371220$382.82$382.86$382.61$382.66298,984$382.395287
1614371280$382.68$382.73$382.49$382.5289406,444$382.396182
1614371340$382.52$382.72$382.47$382.535297,063$382.396801
1614371400$382.523$382.70$382.32$382.42302,773$382.39723
1614371460$382.43$382.60$382.33$382.547188,384$382.3973
1614371520$382.56$382.71$382.33$382.36354,651$382.397847
1614371580$382.36$382.61$382.34$382.56114,349$382.397918
1614371640$382.5501$382.73$382.46$382.55174,972$382.398347
1614371700$382.52$382.75$382.36$382.599194,188$382.398672
1614371760$382.60$382.60$382.22$382.28236,118$382.398564
1614371820$382.275$382.48$382.26$382.28167,926$382.398472
1614371880$382.275$382.51$382.22$382.35184,910$382.398439
1614371940$382.35$382.64$382.35$382.515201,830$382.398709
1614372000$382.51$382.73$382.30$382.7087264,837$382.399036
1614372060$382.715$382.91$382.64$382.88401,026$382.400762
1614372120$382.87$383.15$382.75$383.13335,997$382.402849
1614372180$383.13$383.54$383.13$383.40362,996$382.406697
1614372240$383.41$383.52$383.19$383.25243,289$382.409171
1614372300$383.25$384.08$383.25$384.07440,529$382.415397
1614372360$384.07$384.275$384.00$384.07333,150$382.421367
1614372420$384.04$384.34$384.02$384.17343,158$382.427874
1614372480$384.18$384.45$384.18$384.39331,270$382.434505
1614372540$384.43$384.81$384.39$384.59509,533$382.446098
1614372600$384.60$384.605$383.63$383.75839,702$382.459786
1614372660$383.75$384.03$383.62$383.6701789,542$382.471272
1614372720$383.695$383.97$383.695$383.765757,190$382.481755
1614372780$383.765$383.795$382.76$382.89964,525$382.487997
1614372840$382.885$382.885$382.10$382.15988,823$382.488728
1614372900$382.16$382.31$381.91$382.201,771,857$382.483332
1614372960$382.20$382.57$381.925$382.191,772,999$382.480354
1614373020$382.19$382.335$381.82$381.871,473,819$382.474878
1614373080$381.875$381.96$381.52$381.821,727,458$382.463065
1614373140$381.82$381.88$380.20$380.323,712,415$382.411189
1614373200$380.32$380.40$379.72$380.011,857,878$382.360943
1614373260$380.32$380.76$380.28$380.38659,176$382.35216
1614373320$380.38$380.43$379.99$380.13263,615$382.374328
1614373380$380.14$380.61$380.06$380.60389,529$382.368599
1614373440$380.60$380.75$380.27$380.31500,674$382.360772
1614373500$380.29$380.85$380.26$380.33199,465$382.35817
1614373560$380.32$380.32$379.70$379.77210,637$382.354636
1614373620$379.75$380.00$379.45$379.65325,099$382.348379
1614373680$379.64$379.83$379.23$379.69190,604$382.344514
1614373740$379.66$380.552$379.53$379.98603,724$382.335021
1614373800$379.98$380.5657$379.88$380.152,571,310$382.302658
1614373860$380.15$380.5662$380.09$380.35310,498$382.298305
1614373920$380.40$380.5662$379.80$380.192,677,220$382.266177
1614373980$380.28$380.38$380.10$380.22177,925$382.263699
1614374040$380.19$380.25$379.96$380.01165,168$382.261177
1614374100$380.00$380.07$379.80$379.8050,742$382.260337
1614374160$379.88$382.3775$379.84$379.86283,149$382.257736
1614374220$379.85$379.86$379.67$379.67134,175$382.375808
1614374280$379.79$380.36$379.76$379.8683,966$382.374554
1614374340$379.86$379.86$379.80$379.8599106,518$382.372725
1614374400$379.84$379.86$379.82$379.8224,425$382.372291
1614374460$379.83$379.84$379.76$379.8031,975$382.371719
1614374520$379.80$379.82$379.73$379.7954,689$382.370744
1614374580$379.79$379.79$379.73$379.767,036$382.370606
1614374640$379.76$379.80$379.76$379.8031,853$382.370043
1614374700$379.81$379.86$379.80$379.869,567$382.369868
1614374760$379.85$379.90$379.80$379.9018,439$382.369537
1614374820$379.90$379.93$379.86$379.867,731$382.369388
1614374880$379.88$379.97$379.88$379.9625,330$382.368961
1614374940$379.92$382.3775$379.91$379.94261,836$382.368784
1614375000$379.94$380.37$379.88$379.9093,593$382.367345
1614375060$379.90$379.90$379.68$379.8053,142$382.366409
1614375120$379.80$380.06$379.77$380.0538,460$382.377174
1614375180$380.02$380.09$379.93$380.0530,987$382.376678
1614375240$380.10$380.20$379.97$380.0826,634$382.376255
1614375300$380.10$380.5612$380.06$380.1041,994$382.375704
1614375360$380.15$380.49$380.12$380.4272,118$382.374702
1614375420$380.40$380.47$380.30$380.4752,422$382.373993
1614375480$380.44$380.50$380.38$380.4819,133$382.373733
1614375540$380.40$380.40$380.30$380.3446,117$382.373093
1614375600$380.30$380.31$380.20$380.2552,309$382.372347
1614375660$380.25$380.25$380.06$380.1222,263$382.372014
1614375720$380.20$380.30$380.11$380.2722,100$382.371687
1614375780$380.30$380.39$380.30$380.3642,466$382.371095
1614375840$380.34$380.37$380.34$380.3528,564$382.370706
1614375900$380.35$380.45$380.35$380.3913,000$382.370531
1614375960$380.40$380.50$380.392$380.477,481$382.370427
1614376020$380.41$380.45$380.37$380.404,428$382.37748
1614376080$380.43$380.43$380.40$380.424,500$382.37742
1614376140$380.40$380.45$380.36$380.4131,200$382.377001
1614376200$380.41$380.42$380.34$380.385,810$382.376921
1614376260$380.33$380.33$380.28$380.30300$382.376917
1614376320$380.33$380.40$380.31$380.3663,670$382.376047
1614376380$380.35$380.41$380.35$380.373,300$382.376001
1614376440$380.35$380.38$380.33$380.376,300$382.375915
1614376500$380.36$380.41$380.35$380.351,232$382.375896
1614376560$380.33$380.35$380.31$380.3422,912$382.375578
1614376620$380.37$380.71$380.35$380.7080,853$382.37456
1614376680$380.67$380.72$380.57$380.6147,789$382.374002
1614376740$380.63$380.64$380.54$380.545,221$382.373938
1614376800$380.59$380.59$380.3999$380.401,533$382.373907
1614376860$380.37$380.53$380.36$380.4715,714$382.3737
1614376920$380.47$380.50$380.36$380.3610,812$382.37749
1614377040$380.32$380.36$380.13$380.2010,244$382.377331
1614377100$380.20$380.25$380.13$380.257,149$382.377224
1614377160$380.25$380.25$380.1999$380.202,400$382.377187
1614377220$380.20$380.25$380.13$380.137,624$382.377069
1614377280$380.1301$380.20$380.10$380.108,555$382.376932
1614377340$380.10$380.10$380.05$380.053,000$382.376874
1614377400$380.05$380.05$380.00$380.0562,520$382.375892
1614377460$380.07$380.17$379.97$380.006,667$382.375778
1614377520$380.00$380.00$380.00$380.0011,644$382.375587
1614377580$380.08$380.08$380.05$380.05355$382.375578
1614377700$380.10$380.10$379.97$379.972,933$382.375525
1614377760$380.00$380.05$380.00$380.05794$382.375513
1614377880$380.06$380.10$380.01$380.1047,405$382.376761
1614377940$380.05$380.15$380.05$380.121,968$382.37673
1614378000$380.12$380.15$380.12$380.154,196$382.37666
1614378060$380.15$380.15$380.15$380.15100$382.376657
1614378120$380.19$380.20$380.19$380.201,100$382.376637
1614378180$380.15$380.20$380.15$380.202,859$382.376592
1614378240$380.20$380.20$380.20$380.201,100$382.376574
1614378300$380.20$380.25$380.20$380.251,704$382.376548
1614378360$380.29$380.30$380.29$380.295,100$382.37647
1614378420$380.29$380.36$380.15$380.36352,200$382.371731
1614378540$380.27$380.27$380.27$380.27100$382.371728
1614378660$380.36$380.36$380.36$380.3620,000$382.371459
1614378720$380.20$380.20$380.20$380.20100$382.377497
1614378780$380.20$380.30$380.20$380.304,257$382.377423
1614378840$380.36$380.38$380.36$380.386,711$382.377327
1614378900$380.38$380.38$380.35$380.382,799$382.377288
1614378960$380.38$380.38$380.11$380.112,073$382.377255
1614379020$380.11$380.11$380.10$380.119,191$382.377116
1614379140$380.24$380.24$380.24$380.24963$382.377095
1614379260$380.22$380.29$380.22$380.29500$382.377085
1614379380$380.20$380.20$380.20$380.20300$382.377075
1614379440$380.17$380.19$380.17$380.191,704$382.377049
1614379500$380.17$380.25$380.17$380.253,513$382.376985
1614379560$380.27$380.29$380.24$380.295,267$382.376905
1614379620$380.24$380.29$380.24$380.293,799$382.377465
1614379680$380.24$380.35$380.24$380.351,464$382.37744
1614379800$380.34$380.34$380.34$380.34100$382.37743
1614379920$380.36$380.36$380.25$380.2526,987$382.377065
1614380040$380.25$380.25$380.25$380.25250$382.377055
1614380100$380.25$380.25$380.22$380.22344$382.377049
1614380160$380.22$380.22$380.22$380.22750$382.377036
1614380220$380.20$380.20$380.12$380.12725$382.377024
1614380340$380.20$380.27$380.20$380.275,767$382.376938
1614380400$380.27$380.27$380.27$380.272,585$382.376901
1614380460$380.19$380.19$380.12$380.12012,398$382.376865
1614380520$380.18$380.18$380.15$380.15992$382.377485
1614380580$380.18$380.18$380.18$380.18475$382.377478
1614380640$380.20$380.20$380.20$380.20600$382.377469
1614380700$380.20$380.20$380.20$380.20248$382.377464
1614380760$380.15$380.18$380.15$380.181,927$382.377434
1614380820$380.15$380.15$380.15$380.151,798$382.377407
1614380880$380.15$380.15$380.15$380.15998$382.377392
1614380940$380.15$380.15$380.15$380.15168$382.377389
1614381000$380.20$380.20$380.17$380.17200$382.377385
1614381060$380.17$380.17$380.17$380.17500$382.377377
1614381120$380.20$380.20$380.20$380.20160$382.377375
1614381180$380.17$380.17$380.17$380.17855$382.377359
1614381300$380.20$380.20$380.20$380.20771$382.377344
1614381360$380.27$380.34$380.27$380.341,365$382.377324
1614381540$380.18$380.18$380.18$380.18251$382.377495
1614381780$380.18$380.18$380.18$380.18600$382.377484
1614381900$380.19$380.19$380.18$380.18882$382.377469
1614382080$380.30$380.30$380.30$380.301,000$382.377455
1614382140$380.30$380.30$380.30$380.301,000$382.37744
1614382320$380.29$380.30$380.29$380.301,257$382.377498
1614382500$380.25$380.25$380.21$380.25925$382.37748
1614382620$380.22$380.22$380.22$380.22100$382.377476
1614382680$380.22$380.22$380.11$380.115,197$382.377395
1614382740$380.11$380.11$380.00$380.003,583$382.377301
1614382800$380.00$380.00$379.99$380.0024,952$382.376896
1614382920$380.00$380.00$379.95$379.95300$382.376889
1614382980$379.95$379.95$379.80$379.8011,000$382.376691
1614383040$379.80$379.84$379.80$379.804,565$382.37661
1614383100$379.80$379.80$379.75$379.773,503$382.376524
1614383160$379.77$379.77$379.77$379.772,697$382.376463
1614383220$379.75$379.75$379.70$379.713,298$382.377466
1614383280$379.70$379.70$379.67$379.706,400$382.377347
1614383340$379.70$379.70$379.70$379.705,000$382.377243
1614383400$379.70$379.70$379.70$379.702,544$382.377182
1614383460$379.70$379.70$379.70$379.701,128$382.377157
1614383520$379.79$379.80$379.79$379.80600$382.377144
1614383580$379.79$379.80$379.79$379.801,000$382.377124
1614383700$379.80$379.80$379.80$379.80200$382.377118
1614383760$379.79$379.80$379.79$379.80500$382.377103
1614383820$379.80$379.80$379.80$379.801,000$382.377083
1614383880$379.85$379.85$379.85$379.85434$382.377072
1614383940$379.95$380.18$379.95$380.108,350$382.376941
1614384000$380.10$380.10$380.10$380.103,539$382.376882
1614384060$380.10$380.10$380.10$380.10808$382.376861
1614384420$380.09$380.09$380.09$380.09130$382.377494
1614384480$380.02$380.02$380.02$380.02100$382.377488
1614384600$380.05$380.09$380.05$380.09311$382.377481
1614384720$380.09$380.09$380.09$380.09221$382.377476
1614384840$380.09$380.09$380.09$380.09100$382.377471
1614384900$380.08$380.08$380.05$380.05300$382.377467
1614384960$380.02$380.03$379.99$379.99809$382.377452
1614385020$379.89$380.01$379.89$380.001,260$382.377478
1614385140$380.00$380.00$380.00$380.00100$382.37747
1614385200$380.03$380.03$380.03$380.03500$382.377462
1614385320$380.00$380.10$380.00$380.004,081$382.377394
1614385440$380.00$380.00$380.00$380.00200$382.37739
1614385620$380.01$380.01$380.01$380.01398$382.377382
1614385680$379.98$379.98$379.85$379.894,235$382.377307
1614385740$379.89$379.89$379.89$379.89475$382.377299
1614385800$379.89$379.89$379.89$379.89200$382.377291
1614385860$379.86$379.86$379.85$379.85400$382.377282
1614385920$379.82$379.85$379.82$379.851,700$382.37747
1614385980$379.85$379.96$379.85$379.961,592$382.37744
1614386160$379.91$379.91$379.91$379.91100$382.377436
1614386220$379.86$379.86$379.81$379.811,209$382.377411
1614386280$379.88$379.88$379.85$379.851,814$382.377377
1614386340$379.80$379.84$379.80$379.841,239$382.377354
1614386400$379.84$379.84$379.84$379.84100$382.377351
1614386460$379.84$379.84$379.84$379.84421$382.377343
1614386520$379.81$379.81$379.81$379.81262$382.377336
1614386640$379.80$379.80$379.71$379.71011,410$382.377303
1614386700$379.72$379.73$379.72$379.72829$382.377281
1614386820$379.78$379.78$379.77$379.77400$382.377471
1614386880$379.75$379.79$379.75$379.79934$382.377445
1614386940$379.82$379.82$379.82$379.82186$382.377441
1614387060$379.80$379.80$379.75$379.751,609$382.377408
1614387120$379.79$379.85$379.74$379.742,868$382.377343
1614387180$379.75$379.75$379.75$379.75100$382.377339
1614387240$379.75$379.75$379.75$379.75750$382.377322
1614387300$379.83$379.83$379.75$379.80850$382.377303
1614387360$379.72$379.80$379.70$379.8010,032$382.377117
1614387420$379.72$379.72$379.70$379.702,920$382.377059
1614387480$379.75$379.75$379.67$379.67343$382.377048
1614387540$379.67$379.71$379.67$379.711,935$382.376997