SPY Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617178740$394.20$394.20$394.19$394.191,300$394.196153
1617178800$394.22$394.23$394.22$394.23600$394.204736
1617178860$394.27$394.27$394.27$394.27800$394.224338
1617178920$394.22$394.22$394.22$394.221,200$394.22301
1617179340$394.04$394.04$394.04$394.04100$394.215243
1617179400$393.99$393.99$393.99$393.99100$394.209941
1617179760$393.93$393.93$393.93$393.93100$394.193844
1617179820$393.97$393.97$393.97$393.97400$394.175744
1617179880$393.96$393.97$393.95$393.96900$394.143049
1617180540$394.07$394.07$394.07$394.07200$394.139215
1617180600$394.02$394.02$394.02$394.02100$394.137302
1617180840$394.25$394.30$394.25$394.303,300$394.192437
1617181080$394.40$394.40$394.40$394.40100$394.196084
1617181560$394.27$394.27$394.27$394.27300$394.199542
1617182160$394.30$394.30$394.30$394.30100$394.201222
1617182820$394.24$394.24$394.23$394.232,000$394.20673
1617183120$394.20$394.20$394.18$394.201,410$394.205378
1617183180$394.24$394.24$394.24$394.24300$394.206103
1617183300$394.19$394.19$394.19$394.19200$394.20581
1617183360$394.23$394.23$394.23$394.23200$394.20625
1617183540$394.30$394.30$394.30$394.30300$394.208268
1617183960$394.30$394.37$394.30$394.37800$394.213892
1617184020$394.40$394.40$394.40$394.40700$394.221693
1617184080$394.42$394.42$394.42$394.421,400$394.237032
1617184320$394.50$394.50$394.50$394.50300$394.244354
1617184380$394.46$394.46$394.46$394.46300$394.247795
1617184440$394.46$394.46$394.44$394.44300$394.251842
1617184500$394.44$394.44$394.44$394.44100$394.253559
1617184560$394.35$394.35$394.35$394.35100$394.254476
1617184620$394.35$394.35$394.35$394.35300$394.256482
1617184860$394.40$394.40$394.40$394.401,278$394.26562
1617184980$394.40$394.40$394.40$394.40100$394.266438
1617185040$394.49$394.49$394.49$394.49300$394.269905
1617185220$394.38$394.38$394.38$394.38500$394.272423
1617185280$394.38$394.43$394.35$394.433,500$394.286894
1617185520$394.45$394.45$394.45$394.45100$394.287949
1617185700$394.47$394.47$394.47$394.474,900$394.317216
1617185760$394.45$394.45$394.45$394.451,500$394.323323
1617185820$394.45$394.47$394.45$394.473,700$394.338158
1617185880$394.40$394.40$394.40$394.40500$394.338998
1617185940$394.36$394.36$394.36$394.36100$394.339055
1617186180$394.53$394.53$394.53$394.53300$394.340828
1617186360$394.57$394.61$394.56$394.568,100$394.386169
1617186420$394.48$394.48$394.48$394.48300$394.386834
1617186840$394.46$394.50$394.46$394.501,198$394.389082
1617187020$394.64$394.64$394.64$394.64100$394.38969
1617187200$394.69$394.69$394.69$394.69100$394.390719
1617187320$394.76$394.76$394.76$394.76350$394.393625
1617187380$394.76$394.76$394.76$394.76100$394.394392
1617187440$394.80$394.80$394.80$394.80200$394.397087
1617187500$394.75$394.75$394.75$394.75200$394.398548
1617187560$394.74$394.74$394.71$394.711,050$394.405511
1617187620$394.71$394.76$394.71$394.76400$394.40825
1617187680$394.72$394.73$394.72$394.72900$394.413927
1617187740$394.73$394.79$394.73$394.741,050$394.42154
1617187860$394.78$394.79$394.75$394.79800$394.427481
1617187920$394.83$394.83$394.83$394.83100$394.42863
1617188040$394.79$394.79$394.79$394.794,700$394.459276
1617188100$394.81$394.81$394.75$394.75800$394.463414
1617188400$394.73$394.75$394.49$394.652,974$394.474989
1617188460$394.66$394.66$394.62$394.62750$394.477281
1617188520$394.65$394.73$394.65$394.732,518$394.485953
1617188640$394.74$394.74$394.74$394.741,200$394.491218
1617188700$394.76$394.76$394.76$394.76979$394.495577
1617188760$394.77$394.83$394.77$394.836,101$394.521669
1617188820$394.83$394.83$394.80$394.812,900$394.533148
1617188880$394.81$394.81$394.81$394.81400$394.53477
1617188940$394.81$394.81$394.78$394.811,974$394.541574
1617189060$394.77$394.77$394.77$394.77400$394.542713
1617189120$394.78$394.78$394.71$394.71850$394.545035
1617189240$394.70$394.71$394.70$394.711,733$394.548566
1617189300$394.70$394.70$394.70$394.70609$394.549754
1617189420$394.75$394.75$394.75$394.75100$394.550427
1617189480$394.79$394.80$394.79$394.801,126$394.554066
1617189540$394.76$394.77$394.76$394.76728$394.556682
1617189600$394.79$394.80$394.76$394.808,404$394.578125
1617189660$394.82$394.82$394.82$394.82100$394.578469
1617189720$394.81$394.83$394.81$394.833,032$394.586292
1617189780$394.80$394.80$394.77$394.804,728$394.596063
1617189900$394.80$394.83$394.80$394.83216$394.59672
1617189960$394.83$394.83$394.83$394.83200$394.597281
1617190020$394.83$394.83$394.80$394.80400$394.598141
1617190080$394.79$394.79$394.79$394.79120$394.598514
1617190140$394.71$394.71$394.71$394.71100$394.598716
1617190200$394.71$394.71$394.70$394.70350$394.599207
1617190260$394.70$394.70$394.70$394.701,315$394.600618
1617190440$394.71$394.71$394.71$394.71150$394.601061
1617190500$394.68$394.72$394.68$394.7214,728$394.615743
1617190560$394.74$394.74$394.74$394.74100$394.615957
1617190620$394.74$394.75$394.74$394.75304$394.616398
1617190680$394.758$394.85$394.758$394.85600$394.617427
1617190740$394.89$394.91$394.86$394.865,470$394.629759
1617190800$394.87$394.88$394.87$394.88200$394.630342
1617190860$394.88$394.88$394.85$394.86400$394.631074
1617191040$394.81$394.81$394.80$394.813,745$394.636255
1617191100$394.80$394.80$394.80$394.80100$394.636378
1617191160$394.82$394.89$394.82$394.89800$394.637949
1617191220$395.00$395.00$395.00$395.00200$394.639832
1617191280$394.99$395.00$394.99$394.998900$394.642188
1617191340$395.00$395.00$395.00$395.00900$394.645022
1617191400$395.00$395.05$394.95$394.9512,310$394.676352
1617191460$394.96$394.96$394.91$394.91603$394.677585
1617191520$394.98$394.98$394.98$394.98200$394.678078
1617191640$394.899$394.899$394.899$394.899100$394.67865
1617191700$394.95$394.95$394.95$394.951,894$394.68207
1617191760$394.99$395.00$394.99$395.001,187$394.684907
1617191820$394.96$394.96$394.96$394.96175$394.685239
1617191880$394.97$394.97$394.96$394.96489$394.686254
1617191940$394.99$395.00$394.95$394.951,326$394.689017
1617192000$394.5096$394.9996$394.5096$394.948,196$394.69628
1617192060$395.02$395.02$393.96$394.992,201$394.697648
1617192120$395.00$395.00$394.97$394.97798$394.699413
1617192180$394.97$394.97$394.92$394.92800$394.700734
1617192300$394.9301$394.97$394.9301$394.971,449$394.702991
1617192360$394.97$394.97$394.97$394.97100$394.703308
1617192420$394.98$395.00$394.96$394.96906$394.704936
1617192480$395.00$395.01$394.98$395.013,323$394.710523
1617192540$395.00$395.00$395.00$395.00250$394.711108
1617192600$394.99$394.99$394.97$394.97630$394.712433
1617192660$395.00$395.00$394.99$394.99362$394.713415
1617192720$395.02$395.03$395.02$395.025,286$394.722514
1617192840$395.00$395.0296$394.98$394.984,369$394.729495
1617192900$395.00$395.03$394.96$394.966,992$394.739412
1617192960$394.97$395.04$394.97$395.04400$394.740146
1617193020$395.07$395.18$395.07$395.1619,371$394.773511
1617193080$395.17$395.17$395.05$395.053,592$394.779405
1617193140$395.089$395.10$395.06$395.062,598$394.783364
1617193200$395.04$395.04$394.94$394.953,635$394.787472
1617193260$395.0296$395.03$394.96$394.96627$394.788206
1617193320$394.99$394.99$394.90$394.92615$394.788744
1617193380$394.90$394.90$394.81$394.863,209$394.789701
1617193440$394.90$394.90$394.90$394.90100$394.789758
1617193500$394.93$394.94$394.93$394.941,200$394.790581
1617193560$394.90$394.90$394.90$394.90399$394.790806
1617193620$394.94$394.98$394.94$394.972,629$394.792851
1617193680$394.97$394.98$394.97$394.987,145$394.798081
1617193740$394.98$395.01$394.98$395.011,099$394.799043
1617193800$395.05$395.08$395.05$395.08300$394.799524
1617193860$395.06$395.15$395.06$395.152,333$394.80251
1617193920$395.10$395.10$395.09$395.091,200$394.804133
1617193980$395.12$395.13$395.07$395.104,781$394.810028
1617194040$395.14$395.16$395.14$395.147,000$394.819043
1617194100$395.12$395.12$395.12$395.121,134$394.820606
1617194160$395.13$395.14$395.12$395.121,023$394.821842
1617194220$395.17$395.17$395.17$395.17325$394.822319
1617194280$395.19$395.20$395.19$395.201,358$394.824819
1617194340$395.17$395.20$395.17$395.204,095$394.830727
1617194400$395.24$395.25$395.24$395.251,081$394.832952
1617194460$395.26$395.33$395.26$395.3033,090$394.883437
1617194520$395.27$395.28$395.26$395.263,444$394.887943
1617194580$395.24$395.29$395.24$395.27886$394.889142
1617194640$395.29$395.33$395.28$395.2854,167$394.953385
1617194700$395.32$395.32$395.26$395.266,232$394.959403
1617194760$395.20$395.22$395.20$395.22700$394.959895
1617194820$395.22$395.22$395.17$395.17449$394.960509
1617194880$395.17$395.20$395.17$395.20518$394.960835
1617194940$395.18$395.18$395.12$395.122,716$394.962344
1617195000$395.12$395.13$395.10$395.102,073$394.963286
1617195060$395.10$395.16$395.10$395.13819$394.963736
1617195120$395.15$395.15$395.15$395.15100$394.963824
1617195180$395.17$395.19$395.17$395.171,800$394.96488
1617195240$395.18$395.18$395.17$395.18425$394.9652
1617195300$395.17$395.17$395.12$395.12673$394.965699
1617195360$395.10$395.10$395.09$395.10600$394.966251
1617195420$395.07$395.08$395.07$395.081,215$394.966635
1617195480$395.11$395.11$395.09$395.09415$394.966833
1617195540$395.08$395.09$395.07$395.091,100$394.967195
1617195600$395.11$395.11$395.02$395.059,994$394.970028
1617195660$395.03$395.11$395.03$395.111,292$394.970469
1617195720$395.07$395.10$395.07$395.102,908$394.971388
1617195780$395.14$395.17$395.12$395.174,000$394.973016
1617195840$395.12$395.21$395.12$395.21989$394.973654
1617195900$395.20$395.23$395.20$395.221,900$394.975005
1617195960$395.19$395.23$395.19$395.2012,193$394.981879
1617196020$395.20$395.20$395.15$395.152,186$394.983205
1617196080$395.18$395.18$395.17$395.171,400$394.983921
1617196140$395.15$395.15$395.15$395.151,282$394.984555
1617196200$395.15$395.15$395.14$395.14400$394.984771
1617196260$395.15$395.15$395.12$395.12693$394.985097
1617196320$395.15$395.15$395.10$395.101,364$394.985649
1617196380$395.10$395.13$395.10$395.13340$394.985783
1617196440$395.12$395.14$395.12$395.141,995$394.986503
1617196500$395.10$395.10$395.10$395.10100$394.986596
1617196560$395.10$395.10$395.10$395.10998$394.986929
1617196620$395.14$395.14$395.12$395.12318$394.987097
1617196680$395.12$395.12$395.11$395.12442$394.987292
1617196740$395.14$395.15$395.14$395.151,102$394.987775
1617196800$395.15$395.20$395.15$395.196,669$394.990678
1617196860$395.15$395.18$395.14$395.141,135$394.991148
1617196980$395.16$395.16$395.15$395.151,200$394.991666
1617197040$395.15$395.15$395.15$395.15374$394.991842
1617197100$395.17$395.19$395.14$395.141,133$394.992355
1617197160$395.19$395.19$395.19$395.19494$394.992705
1617197220$395.2401$395.27$395.23$395.236,836$394.996507
1617197280$395.23$395.28$395.23$395.283,097$394.998474
1617197340$395.27$395.33$395.24$395.337,049$395.34
1617197400$395.34$395.62$395.31$395.61435,002$395.444386
1617197460$395.59$395.75$395.52$395.72278,057$395.515379
1617197520$395.73$395.89$395.70$395.82242,968$395.588754
1617197580$395.82$395.875$395.64$395.64248,438$395.628676
1617197640$395.62$395.81$395.58$395.81284,501$395.645351
1617197700$395.81$396.06$395.81$396.01274,807$395.694489
1617197760$396.01$396.06$395.975$395.985205,890$395.727786
1617197820$395.99$396.08$395.97$396.06158,200$395.750711
1617197880$396.07$396.15$396.06$396.11171,730$395.777395
1617197940$396.11$396.25$396.0481$396.23268,022$395.818261
1617198000$396.23$396.38$396.225$396.30235,610$395.859447
1617198060$396.30$396.31$396.165$396.195208,214$395.88614
1617198120$396.19$396.29$396.14$396.19311,937$395.917549
1617198180$396.19$396.21$396.11$396.15251,825$395.934564
1617198240$396.15$396.19$396.03$396.04141,526$395.941951
1617198300$396.06$396.25$396.0411$396.12257,396$395.956193
1617198360$396.12$396.12$395.93$396.05232,039$395.960434
1617198420$396.055$396.11$396.01$396.0692,625$395.962716
1617198480$396.07$396.24$396.07$396.235144,517$395.969144
1617198540$396.22$396.24$396.095$396.1099,147$395.973036
1617198600$396.10$396.215$396.04$396.07172,460$395.978769
1617198660$396.07$396.175$396.07$396.1693,520$395.981768
1617198720$396.17$396.22$396.02$396.0492,320$395.984478
1617198780$396.04$396.14$395.81$395.97374,901$395.986109
1617198840$395.97$396.15$395.97$396.1098,008$395.987787
1617198900$396.09$396.215$396.09$396.21125,578$395.991644
1617198960$396.22$396.263$396.04$396.0888,512$395.994353
1617199020$396.0794$396.13$396.02$396.0667,228$395.995349
1617199080$396.07$396.14$396.0601$396.0961,047$395.996428
1617199140$396.09$396.15$396.055$396.1585,896$395.998052
1617199200$396.13$396.34$396.07$396.25361,419$396.012034
1617199260$396.25$396.36$396.25$396.31111,204$396.017433
1617199320$396.31$396.42$396.29$396.40100,727$396.022735
1617199380$396.41$396.52$396.385$396.41136,506$396.031974
1617199440$396.42$396.515$396.35$396.37103,317$396.038231
1617199500$396.36$396.47$396.279597$396.39136,586$396.04591
1617199560$396.40$396.56$396.40$396.47107,318$396.053023
1617199620$396.47$396.51$396.40$396.5099,746$396.058626
1617199680$396.51$396.55$396.4401$396.52594,057$396.064588
1617199740$396.525$396.55$396.40$396.45124,395$396.071684
1617199800$396.44$396.47$396.3101$396.42129,177$396.077456
1617199860$396.41$396.42$396.30$396.3369,719$396.080084
1617199920$396.34$396.41$396.33$396.37140,554$396.085447
1617199980$396.365$396.39$396.22$396.24127,789$396.088934
1617200040$396.23$396.28$396.18$396.20130,644$396.091527
1617200100$396.20$396.255$396.15$396.1598,028$396.092892
1617200160$396.15$396.21$396.06$396.131118,352$396.093479
1617200220$396.14$396.198$396.10$396.14550,266$396.093874
1617200280$396.15$396.197$396.035$396.19141,560$396.094366
1617200340$396.19$396.37$396.18$396.35251,648$396.100138
1617200400$396.34$396.495$396.33$396.44143,111$396.105303
1617200460$396.445$396.46$396.30$396.3593,711$396.108082
1617200520$396.35$396.42$396.31$396.325119,623$396.111561
1617200580$396.33$396.465$396.31$396.3664,304$396.113618
1617200640$396.37$396.42$396.28$396.30180,318$396.118838
1617200700$396.30$396.40$396.29$396.33268,652$396.124978
1617200760$396.33$396.33$396.09$396.1011124,141$396.125929
1617200820$396.11$396.26$396.0989$396.23121,446$396.126823
1617200880$396.225$396.23$396.06$396.0671,464$396.126972
1617200940$396.06$396.11$395.99$396.07177,739$396.125749
1617201000$396.08$396.11$395.97$396.10140,136$396.124729
1617201060$396.10$396.282$396.10$396.2393,661$396.125465
1617201120$396.23$396.27$396.07$396.1490,293$396.126056
1617201180$396.145$396.18$396.065$396.16109,034$396.126099
1617201240$396.16$396.39$396.16$396.23285,184$396.129883
1617201300$396.23$396.32$396.1986$396.3287,082$396.131075
1617201360$396.32$396.37$396.24$396.3081,457$396.132485
1617201420$396.30$396.38$396.27$396.34100,198$396.134219
1617201480$396.33$396.385$396.315$396.34594,437$396.136098
1617201540$396.34$396.42$396.3101$396.4267,266$396.137518
1617201600$396.415$396.87$396.415$396.835372,929$396.15603
1617201660$396.83$396.94$396.80$396.85202,815$396.168721
1617201720$396.85$396.90$396.7919$396.84118,276$396.175588
1617201780$396.84$396.87$396.64$396.68138,092$396.182489
1617201840$396.68$396.79$396.68$396.75579,345$396.186217
1617201900$396.76$396.85$396.69$396.7781,109$396.190073
1617201960$396.77$396.77$396.62$396.67102,949$396.194248
1617202020$396.66$396.69$396.6184$396.68100,629$396.198005
1617202080$396.69$396.6984$396.635$396.6946,648$396.199782
1617202140$396.685$396.74$396.61$396.61553,736$396.20192
1617202200$396.615$396.76$396.61$396.7691,161$396.205387
1617202260$396.767$396.88$396.71$396.87201,180$396.215061
1617202320$396.87$396.9511$396.85$396.94135,802$396.222496
1617202380$396.95$396.959$396.85$396.8985,620$396.226956
1617202440$396.886$396.94$396.862$396.9298,954$396.232209
1617202500$396.92$396.98$396.8901$396.9099,994$396.23767
1617202560$396.905$396.97$396.889$396.92110,030$396.243451
1617202620$396.92$396.9201$396.848$396.8884,436$396.247542
1617202680$396.87$396.91$396.82$396.8754,664$396.250083
1617202740$396.86$396.91$396.825$396.8371,699$396.25346
1617202800$396.82$396.97$396.8081$396.96590,513$396.257892
1617202860$396.9689$397.00$396.91$396.9473,675$396.26175
1617202920$396.95$396.98$396.87$396.92159,344$396.269518
1617202980$396.915$396.92$396.8299$396.84127,028$396.275084
1617203040$396.84$396.93$396.84$396.8890,248$396.279129
1617203100$396.8899$396.935$396.875$396.9286,815$396.282981
1617203160$396.92$396.95$396.90$396.9286,203$396.286951
1617203220$396.92$396.94$396.79$396.8170,641$396.289801
1617203280$396.80$396.86$396.71$396.7171,852$396.292367
1617203340$396.72$396.785$396.70$396.7768,057$396.294525
1617203400$396.77$396.82$396.73$396.8191,993$396.297695
1617203460$396.82$396.915$396.795$396.90110,562$396.301958
1617203520$396.89$396.90$396.73$396.8019104,063$396.305494
1617203580$396.80$396.80$396.75$396.7996,367$396.308636
1617203640$396.79$396.84$396.75$396.8442,801$396.310046
1617203700$396.83$396.90$396.81$396.86173,443$396.316487
1617203760$396.86$396.86$396.81$396.8683,589$396.319473
1617203820$396.86$396.87$396.82$396.85103,037$396.323208
1617203880$396.84$396.85$396.72$396.755104,602$396.326356
1617203940$396.7601$396.83$396.73$396.76789,774$396.329051
1617204000$396.77$396.78$396.74$396.7644,962$396.330325
1617204060$396.7581$396.805$396.74$396.79598,314$396.333187
1617204120$396.7999$396.85$396.685$396.7261,069$396.334887
1617204180$396.7119$396.7119$396.58$396.61120,992$396.337262
1617204240$396.61$396.66$396.60$396.6392,497$396.338965
1617204300$396.64$396.71$396.59$396.665177,553$396.342339
1617204360$396.675$396.739$396.55$396.6139,128$396.343085
1617204420$396.60$396.64$396.575$396.5934,259$396.343658
1617204480$396.59$396.61$396.54$396.55538,186$396.344198
1617204540$396.55$396.70$396.53$396.5888,110$396.345746
1617204600$396.57$396.81$396.52$396.75108,511$396.347767
1617204660$396.76$396.765$396.675$396.7360,569$396.349168
1617204720$396.74$396.76$396.66$396.6654,783$396.350376
1617204780$396.6581$396.679$396.50$396.65103,376$396.351813
1617204840$396.65$396.69$396.535$396.5753,299$396.352658
1617204900$396.57$396.72$396.56$396.6688,379$396.354159
1617204960$396.66$396.73$396.635$396.7060,888$396.355432
1617205020$396.70$396.71$396.61$396.708444,896$396.356252
1617205080$396.70$396.8395$396.66$396.8384,517$396.35835
1617205140$396.825$396.85$396.75$396.7560,971$396.360025
1617205200$396.75$396.82$396.73$396.7758,612$396.361459
1617205260$396.79$396.83$396.75$396.808469,627$396.363219
1617205320$396.8042$396.82$396.74$396.7464,097$396.364776
1617205380$396.7585$396.78$396.70$396.7056,582$396.366067
1617205440$396.70$396.71$396.61$396.6856,333$396.367042
1617205500$396.685$396.90$396.685$396.87104,933$396.36996
1617205560$396.87$396.98$396.87$396.9397,603$396.373226
1617205620$396.94$397.00$396.925$397.00162,076$396.378843
1617205680$396.99$397.00$396.935$396.93599,614$396.382214
1617205740$396.93$397.01$396.93$396.99579,296$396.384951
1617205800$396.995$397.09$396.98$397.079254,562$396.39434
1617205860$397.08$397.14$397.03$397.06152,965$396.400236
1617205920$397.065$397.12$397.05$397.1232,955$396.401489
1617205980$397.11$397.15$397.10$397.109971,975$396.404328
1617206040$397.10$397.18$397.06$397.15163,334$396.406823
1617206100$397.155$397.26$397.13$397.20129,922$396.412431
1617206160$397.20$397.21$397.01$397.05127,315$396.417117
1617206220$397.06$397.14$397.0581$397.1368,909$396.419662
1617206280$397.13$397.175$397.10$397.1759,872$396.421955
1617206340$397.17$397.21$397.10$397.13167,128$396.428432
1617206400$397.13$397.28$397.125$397.25232,353$396.438292
1617206460$397.25$397.26$397.21$397.2471,166$396.441269
1617206520$397.25$397.28$397.23$397.2763,625$396.443979
1617206580$397.28$397.28$397.205$397.2273,105$396.447002
1617206640$397.23$397.30$397.23$397.299979,647$396.450395
1617206700$397.29$397.31$397.27$397.309559,958$396.453018
1617206760$397.3099$397.32$397.265$397.28560,220$396.455641
1617206820$397.285$397.335$397.27$397.3341,944$396.457484
1617206880$397.339$397.36$397.31$397.3575,094$396.460882
1617206940$397.35$397.35$397.31$397.3181,276$396.464505
1617207000$397.31$397.32$397.23$397.2758,882$396.466931
1617207060$397.27$397.31$397.26$397.2974,943$396.470078
1617207120$397.30$397.33$397.29$397.3163,689$396.472784
1617207180$397.31$397.33$397.30$397.3231,863$396.474144
1617207240$397.32$397.38$397.295$397.36141,792$396.480236
1617207300$397.3581$397.48$397.34$397.37536,192$396.505869
1617207360$397.37$397.42$397.34$397.35145,249$396.511994
1617207420$397.351$397.36$397.29$397.3069,248$396.514706
1617207480$397.29$397.32$397.26$397.2996,463$396.518297
1617207540$397.30$397.41$397.30$397.4079,281$396.521437
1617207600$397.40$397.405$397.32$397.32582,469$396.524774
1617207660$397.33$397.40$397.33$397.3759,024$396.52717
1617207720$397.364$397.40$397.36$397.3669,784$396.52999
1617207780$397.37$397.44$397.37$397.4073,072$396.533006
1617207840$397.40$397.46$397.40$397.4560,526$396.53557
1617207900$397.44$397.50$397.37$397.3893,032$396.539497
1617207960$397.37$397.42$397.36$397.3680,009$396.542695
1617208020$397.355$397.37$397.30$397.3576,985$396.545541
1617208080$397.35$397.37$397.31$397.3670,038$396.548146
1617208140$397.35$397.37$397.32$397.3450,720$396.550016
1617208200$397.34$397.44$397.33$397.4444,876$396.551762
1617208260$397.4381$397.45$397.40$397.4060,674$396.554232
1617208320$397.405$397.48$397.40$397.46557,411$396.556584
1617208380$397.47$397.485$397.42$397.4660,449$396.559067
1617208440$397.45$397.47$397.45$397.4630,589$396.560334
1617208500$397.46$397.48$397.43$397.46565,629$396.563012
1617208560$397.47$397.50$397.47$397.4952,622$396.565228
1617208620$397.50$397.50$397.48$397.5034,225$396.56667
1617208680$397.50$397.52$397.47$397.5194,045$396.570653
1617208740$397.52$397.54$397.50$397.51564,677$396.573412
1617208800$397.51$397.60$397.51$397.56159,018$396.580324
1617208860$397.57$397.62$397.56$397.61565,717$396.583285
1617208920$397.61$397.66$397.59$397.61104,626$396.588108
1617208980$397.61$397.645$397.58$397.6370,836$396.591305
1617209040$397.62$397.62$397.60$397.6049,951$396.593561
1617209100$397.6019$397.62$397.58$397.6056,109$396.596041
1617209160$397.60$397.63$397.59$397.6052,468$396.598396
1617209220$397.60$397.63$397.5904$397.6132,128$396.599831
1617209280$397.615$397.63$397.55$397.5759,630$396.602411
1617209340$397.57$397.59$397.55$397.5742,523$396.604204
1617209400$397.57$397.59$397.53$397.5564,114$396.60686
1617209460$397.55$397.57$397.5019$397.5183,916$396.610263
1617209520$397.515$397.52$397.50$397.5135,465$396.611651
1617209580$397.52$397.56$397.51$397.53844,737$396.61346
1617209640$397.53$397.55$397.5059$397.5130,835$396.614678
1617209700$397.5008$397.56$397.50$397.5427,758$396.615782
1617209760$397.5498$397.55$397.48$397.5067,604$396.618378
1617209820$397.4901$397.555$397.48$397.55114,140$396.622774
1617209880$397.56$397.61$397.545$397.6173,902$396.625773
1617209940$397.60$397.63$397.60$397.6152,388$396.627984
1617210000$397.615$397.62$397.59$397.61767,009$396.630779
1617210060$397.62$397.70$397.62$397.68128,778$396.63646
1617210120$397.68$397.75$397.66$397.7001184,833$396.644679
1617210180$397.70$397.73$397.64$397.68156,451$396.651527
1617210240$397.6799$397.71$397.63$397.70168,234$396.658726
1617210300$397.71$397.75$397.695$397.74583,076$396.662377
1617210360$397.745$397.78$397.71$397.765109,582$396.667218
1617210420$397.77$397.82$397.76$397.80146,826$396.673913
1617210480$397.8007$397.855$397.79$397.82133,491$396.680156
1617210540$397.8104$397.87$397.78$397.8581,057$396.683891
1617210600$397.8497$398.00$397.8402$397.97149,881$396.691378
1617210660$397.96$397.98$397.91$397.9593,724$396.696082
1617210720$397.94$397.98$397.94$397.9754,911$396.698873
1617210780$397.975$397.98$397.9199$397.9559,260$396.701828
1617210840$397.94$397.9419$397.91$397.911949,675$396.704256
1617210900$397.92$397.96$397.87$397.9467,787$396.707517
1617210960$397.943$397.96$397.89$397.9149,170$396.709919
1617211020$397.91$397.91$397.845$397.8537,349$396.711638
1617211080$397.8481$397.85$397.79$397.838642,489$396.713496
1617211140$397.83$397.8493$397.73$397.7880,181$396.716814
1617211200$397.7797$397.7799$397.69$397.7057,847$396.719102
1617211260$397.70$397.71$397.65$397.6670,611$396.721781
1617211320$397.67$397.71$397.64$397.69579,200$396.724763
1617211380$397.69$397.70$397.67$397.67533,061$396.726
1617211440$397.68$397.73$397.65$397.71119,975$396.730523
1617211500$397.72$397.75$397.70$397.7376,951$396.733478
1617211560$397.73$397.75$397.73$397.74544,369$396.735219
1617211620$397.75$397.79$397.74$397.7876,368$396.738237
1617211680$397.78$397.81$397.76$397.8149,770$396.740225
1617211740$397.80$397.86$397.78$397.8289,880$396.743955
1617211800$397.82$397.87$397.82$397.84155,756$396.746323
1617211860$397.84$397.87$397.83$397.8579,088$396.749653
1617211920$397.85$397.889$397.845$397.88983,418$396.753177
1617211980$397.89$397.94$397.885$397.9389,411$396.757123
1617212040$397.93$397.95$397.91$397.9468,401$396.76015
1617212100$397.94$397.97$397.90$397.925104,429$396.764753
1617212160$397.93$397.98$397.90$397.9789,131$396.768801
1617212220$397.98$398.00$397.92$397.9360,581$396.771519
1617212280$397.93$397.95$397.8199$397.8596,557$396.775455
1617212340$397.85$397.85$397.76$397.78129,631$396.780396
1617212400$397.7799$397.81$397.74$397.7584,367$396.783516
1617212460$397.76$397.77$397.57$397.58196,826$396.789954
1617212520$397.58$397.60$397.50$397.5397,110$396.792687
1617212580$397.54$397.585$397.52$397.5694,339$396.795305
1617212640$397.55$397.63$397.52$397.56148,209$396.799531
1617212700$397.56$397.66$397.55$397.56154,123$396.804002
1617212760$397.55$397.63$397.52$397.58102,699$396.80681
1617212820$397.57$397.57$397.52$397.5781,037$396.808957
1617212880$397.575$397.62$397.545$397.6064,122$396.810753
1617212940$397.605$397.62$397.59$397.6143,852$396.811993
1617213000$397.61$397.65$397.59$397.63554,411$396.81357
1617213060$397.64$397.76$397.635$397.75116,118$396.817294
1617213120$397.751$397.80$397.70$397.71181,939$396.82327
1617213180$397.71$397.74$397.71$397.72110,478$396.82677
1617213240$397.73$397.76$397.73$397.7539,986$396.828056
1617213300$397.75$397.82$397.74$397.80572,875$396.830505
1617213360$397.80$397.85$397.79$397.8283,030$396.833368
1617213420$397.82$397.84$397.785$397.8483,218$396.836193
1617213480$397.84$397.88$397.80$397.8160,704$396.838337
1617213540$397.805$397.805$397.71$397.7187,286$396.8411
1617213600$397.71$397.7419$397.54$397.54194,298$396.846499
1617213660$397.54$397.59$397.51$397.55196,137$396.851158
1617213720$397.5419$397.55$397.46$397.465138,435$396.854243
1617213780$397.47$397.57$397.44$397.54182,681$396.858276
1617213840$397.532$397.64$397.525$397.60136,059$396.861601
1617213900$397.60$397.63$397.52$397.5693,537$396.863853
1617213960$397.565$397.57$397.445$397.465159,187$396.8672
1617214020$397.46$397.49$397.38$397.44166,285$396.870341
1617214080$397.43$397.44$397.39$397.4384,083$396.87187
1617214140$397.421$397.4799$397.36$397.37216,758$396.875633
1617214200$397.37$397.41$397.26$397.28215,023$396.879012
1617214260$397.28$397.28$397.09$397.14277,351$396.881609
1617214320$397.14$397.34$397.13$397.23199,694$396.884047
1617214380$397.23$397.42$397.23$397.41131,283$396.88587
1617214440$397.40$397.49$397.395$397.40153,179$396.888522
1617214500$397.40$397.445$397.27$397.34173,643$396.891129
1617214560$397.35$397.48$397.35$397.46147,548$396.893551
1617214620$397.46$397.47$397.35$397.39114,041$396.895347
1617214680$397.39$397.48$397.39$397.415125,325$396.89748
1617214740$397.42$397.45$397.34$397.340180,331$396.898719
1617214800$397.34$397.39$397.24$397.3988,790$396.899864
1617214860$397.39$397.47$397.34$397.4584,798$396.901201
1617214920$397.45$397.45$397.37$397.3973,441$396.902373
1617214980$397.39$397.41$397.33$397.4096,706$396.903773
1617215040$397.38$397.40$397.30$397.365102,955$396.905207
1617215100$397.36$397.39$397.32$397.3573,820$396.906222
1617215160$397.36$397.40$397.34$397.37105,501$396.907722
1617215220$397.37$397.43$397.35$397.39132,724$396.909684
1617215280$397.39$397.41$397.31$397.385154,435$396.911757
1617215340$397.375$397.45$397.335$397.4293139,710$396.913822
1617215400$397.43$397.64$397.425$397.55321,402$396.920006
1617215460$397.55$397.67$397.5495$397.60165,094$396.923461
1617215520$397.59$397.63$397.52$397.62135,032$396.926092
1617215580$397.62$397.70$397.60$397.63116,219$396.928567
1617215640$397.63$397.64$397.56$397.63101,307$396.930599
1617215700$397.6201$397.64$397.54$397.6199,483$396.932526
1617215760$397.60$397.69$397.59$397.69109,624$396.934748
1617215820$397.69$397.72$397.62$397.66111,113$396.937117
1617215880$397.66$397.66$397.58$397.62563,021$396.938356
1617215940$397.63$397.66$397.505$397.51596,868$396.940131
1617216000$397.51$397.51$397.15$397.22281,546$396.942835
1617216060$397.23$397.39$397.23$397.39182,725$396.944667
1617216120$397.39$397.64$397.3619$397.50197,684$396.947902
1617216180$397.50$397.52$397.36$397.38596,091$396.949237
1617216240$397.39$397.47$397.305$397.45222,758$396.95209
1617216300$397.45$397.53$397.36$397.46156,503$396.954343
1617216360$397.47$397.47$397.28$397.32190,649$396.95651
1617216420$397.32$397.42$397.27$397.27102,298$396.95762
1617216480$397.27$397.335$397.22$397.33176,257$396.959094
1617216540$397.34$397.36$397.23$397.25144,938$396.960459
1617216600$397.2496$397.32$397.23$397.3019127,489$396.961534
1617216660$397.30$397.32$397.23$397.27178,725$396.96305
1617216720$397.27$397.35$397.25$397.31154,047$396.964488
1617216780$397.3143$397.34$397.21$397.2699140,998$396.965619
1617216840$397.27$397.42$397.265$397.42240,197$396.968157
1617216900$397.4199$397.56$397.375$397.55262,211$396.971608
1617216960$397.545$397.61$397.52$397.53184,435$396.974498
1617217020$397.52$397.59$397.49$397.55168,698$396.977045
1617217080$397.54$397.55$397.36$397.40237,287$396.980199
1617217140$397.39$397.39$397.14$397.26252,752$396.982048
1617217200$397.2501$397.43$397.20$397.39222,763$396.98411
1617217260$397.39$397.5201$397.31$397.46254,704$396.987109
1617217320$397.47$397.58$397.47$397.57197,128$396.989887
1617217380$397.57$397.60$397.4513$397.535190,726$396.992639
1617217440$397.54$397.65$397.52$397.63146,909$396.994895
1617217500$397.62$397.63$397.49$397.52206,805$396.997772
1617217560$397.525$397.62$397.52$397.58132,642$396.999686
1617217620$397.58$397.63$397.375$397.41174,138$397.001888
1617217680$397.40$397.59$397.40$397.535137,628$397.003585
1617217740$397.535$397.60$397.50$397.575133,742$397.005394
1617217800$397.565$397.60$397.47$397.55241,782$397.008588
1617217860$397.56$397.60$397.41$397.47182,182$397.010964
1617217920$397.47$397.50$397.29$397.36242,402$397.013123
1617217980$397.36$397.42$397.2919$397.36166,795$397.014562
1617218040$397.37$397.44$397.32$397.41133,102$397.01575
1617218100$397.405$397.57$397.405$397.535140,319$397.017332
1617218160$397.54$397.70$397.50$397.70289,566$397.021387
1617218220$397.6994$397.77$397.54$397.58233,795$397.02493
1617218280$397.58$397.5901$397.415$397.465166,032$397.026838
1617218340$397.47$397.51$397.39$397.475220,040$397.029083
1617218400$397.475$397.50$397.35$397.43241,051$397.031343
1617218460$397.44$397.505$397.43$397.47171,785$397.033122
1617218520$397.48$397.52$397.45$397.48236,476$397.035643
1617218580$397.485$397.52$397.39$397.40151,528$397.037143
1617218640$397.39$397.42$397.26$397.33168,382$397.038316
1617218700$397.32$397.46$397.27$397.45154,483$397.039562
1617218760$397.45$397.49$397.37$397.375154,571$397.040926
1617218820$397.3775$397.39$397.25$397.37192,922$397.042097
1617218880$397.365$397.39$397.31$397.3539109,869$397.042863
1617218940$397.36$397.36$397.20$397.23207,094$397.043954
1617219000$397.24$397.54$397.175$397.51373,121$397.04649
1617219060$397.50$397.54$397.42$397.48314,167$397.049537
1617219120$397.485$397.565$397.34$397.3521326,121$397.052434
1617219180$397.36$397.37$397.245$397.295250,516$397.053827
1617219240$397.295$397.32$397.19$397.285269,354$397.054985
1617219300$397.30$397.33$397.185$397.19310,975$397.056358
1617219360$397.19$397.22$396.99$397.07427,750$397.056675
1617219420$397.075$397.18$397.01$397.01248,561$397.056905
1617219480$397.01$397.06$396.91$397.05278,411$397.056501
1617219540$397.045$397.12$396.8602$396.8701402,709$397.056166
1617219600$396.88$396.98$396.70$396.925603,638$397.053428
1617219660$396.92$397.085$396.92$397.03326,070$397.053284
1617219720$397.03$397.04$396.95$397.01239,968$397.053024
1617219780$397.01$397.03$396.76$396.79376,086$397.0517
1617219840$396.79$396.885$396.72$396.72354,853$397.049924
1617219900$396.71$396.79$396.56$396.605551,768$397.04563
1617219960$396.605$396.80$396.555$396.715340,878$397.043226
1617220020$396.70$396.75$396.62$396.655314,152$397.040914
1617220080$396.655$396.84$396.60$396.77415,305$397.038358
1617220140$396.77$396.87$396.65$396.79594,776$397.034991
1617220200$396.79$397.10$396.53$397.0751,187,022$397.029509
1617220260$397.07$397.285$397.00$397.14898,829$397.031358
1617220320$397.14$397.20$396.90$397.09602,613$397.031705
1617220380$397.09$397.095$396.84$396.96732,736$397.030513
1617220440$396.96$397.05$396.66$396.661,170,250$397.027852
1617220500$396.69$396.71$396.245$396.371,655,167$397.010741
1617220560$396.37$396.71$396.33$396.561,515,031$396.998294
1617220620$396.55$396.68$396.435$396.541,648,640$396.985591
1617220680$396.535$396.75$396.37$396.732,006,725$396.97043
1617220740$396.74$396.86$396.02$396.275,650,539$396.927144
1617220800$396.28$396.62$396.22$396.621,576,591$396.913474
1617220860$396.61$396.7988$394.4506$396.51910,615$396.898991
1617220920$396.50$396.52$394.4506$396.30652,215$396.885141
1617220980$396.30$396.34$394.4506$396.21367,594$396.877939
1617221040$396.21$396.23$394.4506$396.23381,972$396.87052
1617221100$396.21$396.25$394.4506$396.11380,526$396.86314
1617221160$396.12$396.23$394.4506$396.201,222,531$396.836547
1617221220$396.20$397.5002$394.4506$396.27884,335$396.818234
1617221280$396.27$397.5002$395.8795$396.241,791,921$396.80313
1617221340$396.27$396.29$394.4506$396.205,285,467$396.750112
1617221400$396.20$396.20$395.879$396.184,111,347$396.712694
1617221460$396.14$396.20$394.4506$396.17302,200$396.707295
1617221520$396.18$396.21$395.974$396.09222,452$396.705847
1617221580$396.08$396.15$396.08$396.1453,353$396.913614
1617221640$396.14$396.15$395.93$396.0160,273$396.913121
1617221700$396.01$396.03$395.94$396.0217,680$396.912969
1617221760$396.02$396.02$394.4506$396.00266,034$396.907275
1617221820$396.00$396.03$395.95$395.995,403$396.907223
1617221880$395.99$396.33$395.94$395.9919,037$396.907087
1617221940$395.99$396.01$395.99$396.014,900$396.907044
1617222000$396.01$396.04$396.00$396.043,193$396.907016
1617222060$396.01$396.04$396.01$396.027,963$396.90695
1617222120$396.04$396.05$396.01$396.0417,789$396.906809
1617222180$396.04$396.04$395.98$396.0016,719$396.906671
1617222240$396.00$396.04$396.00$396.014,174$396.906636
1617222300$395.99$396.01$395.99$396.014,912$396.906595
1617222360$396.01$396.04$396.00$396.045,853$396.906546
1617222420$396.04$396.04$396.03$396.033,151$396.90652
1617222480$396.03$396.03$396.03$396.032,700$396.913614
1617222540$396.02$396.02$395.98$395.984,969$396.913572
1617222600$396.03$396.04$395.98$396.0221,996$396.913388
1617222660$396.02$396.04$395.98$395.983,900$396.913355
1617222720$395.98$395.99$395.95$395.955,263$396.913304
1617222780$395.95$395.98$395.93$395.987,198$396.913239
1617222840$395.96$395.98$395.96$395.973,073$396.913212
1617222900$395.95$396.00$395.95$396.0021,185$396.913029
1617222960$395.99$396.11$395.99$396.1123,568$396.912844
1617223020$396.11$396.12$396.08$396.1217,871$396.912712
1617223080$396.13$396.15$396.13$396.1511,995$396.912628
1617223140$396.13$396.15$396.11$396.1447,892$396.912287
1617223200$396.14$396.17$396.13$396.1410,587$396.912214
1617223260$396.14$396.14$396.11$396.115,970$396.912171
1617223320$396.13$396.33$396.13$396.139,477$396.912107
1617223380$396.13$396.20$396.13$396.2038,895$396.913454
1617223440$396.20$396.23$396.17$396.2242,528$396.913176
1617223500$396.20$396.21$396.15$396.2014,196$396.913083
1617223560$396.16$396.21$396.16$396.207,384$396.913035
1617223620$396.20$396.21$396.18$396.215,030$396.913003
1617223680$396.20$396.20$396.18$396.194,500$396.912972
1617223740$396.18$396.20$396.18$396.2032,590$396.912759
1617223800$396.20$396.22$396.17$396.1836,963$396.912521
1617223860$396.16$396.20$396.16$396.1814,338$396.912426
1617223920$396.18$396.19$396.17$396.189,200$396.912364
1617223980$396.18$396.22$396.16$396.2111,300$396.91229
1617224040$396.18$396.19$396.16$396.1811,300$396.912216
1617224100$396.19$396.22$396.19$396.2146,162$396.911923
1617224160$396.21$396.21$396.17$396.1916,496$396.911817
1617224220$396.17$396.17$396.16$396.1717,625$396.911699
1617224280$396.19$396.19$396.16$396.1611,520$396.913615
1617224340$396.17$396.22$396.15$396.2228,276$396.913424
1617224400$396.30$396.30$396.18$396.18307$396.91342
1617224460$396.13$396.18$396.11$396.18825$396.913413
1617224520$396.11$396.15$396.11$396.13805$396.913407
1617224580$396.11$396.15$396.06$396.1012,608$396.913314
1617224640$396.14$396.14$396.14$396.14875$396.913308
1617224700$396.12$396.12$396.12$396.12200$396.913306
1617224760$396.12$396.14$396.10$396.101,300$396.913296
1617224820$396.10$396.10$396.10$396.10334$396.913293
1617224880$396.10$396.15$396.09$396.15707$396.913287
1617224940$396.12$396.12$396.12$396.123,000$396.913266
1617225000$396.12$396.12$396.12$396.1214,000$396.913166
1617225060$396.12$396.12$396.09$396.092,300$396.913149
1617225120$396.0601$396.0601$396.0601$396.06011,500$396.913137
1617225240$396.10$396.10$396.10$396.10905$396.913606
1617225300$396.33$396.33$396.10$396.10201,394$396.912554
1617225420$396.18$396.18$396.13$396.13600$396.912548
1617225480$396.13$396.13$396.13$396.13200$396.912547
1617225540$396.13$396.13$396.13$396.13600$396.912543
1617225660$396.15$396.15$396.15$396.15308$396.912539
1617225720$396.18$396.18$396.18$396.181,096$396.912532
1617225780$396.15$396.18$396.13$396.151,748$396.912519
1617225840$396.15$396.15$396.14$396.142,300$396.912502
1617225900$396.12$396.12$396.10$396.1010,420$396.912424
1617225960$396.13$396.13$396.13$396.13100$396.912424
1617226200$396.12$396.12$396.12$396.12202$396.913612
1617226260$396.14$396.14$396.14$396.141,483$396.913601
1617226500$396.18$396.20$396.14$396.2011,938$396.91352
1617226560$396.20$396.20$396.18$396.181,100$396.913512
1617226620$396.14$396.14$396.14$396.14400$396.91351
1617226680$396.19$396.19$396.16$396.16600$396.913505
1617226800$396.16$396.19$396.16$396.191,079$396.913497
1617226860$396.16$396.16$396.15$396.152,199$396.913481
1617226920$396.14$396.14$396.12$396.121,015$396.913472
1617227100$396.12$396.12$396.12$396.122,300$396.913597
1617227220$396.18$396.18$396.18$396.18276$396.913594
1617227280$396.19$396.19$396.19$396.19154$396.913593
1617227400$396.17$396.17$396.17$396.17100$396.913592
1617227460$396.18$396.18$396.17$396.17600$396.913586
1617227520$396.22$396.22$396.22$396.22150$396.913585
1617227580$396.20$396.20$396.20$396.20100$396.913584
1617227640$396.22$396.22$396.19$396.201,199$396.913576
1617227700$396.20$396.33$396.19$396.1927,668$396.913428
1617227820$396.20$396.20$396.20$396.201,651$396.913418
1617227880$396.20$396.20$396.20$396.20351$396.913615
1617227940$396.20$396.24$396.20$396.20845$396.913609
1617228000$396.24$396.39$396.24$396.3011,378$396.913544
1617228060$396.34$396.39$396.32$396.324,594$396.913518
1617228120$396.40$396.40$396.37$396.401,400$396.91351
1617228180$396.40$396.40$396.37$396.371,100$396.913504
1617228240$396.40$396.42$396.40$396.42300$396.913503
1617228300$396.44$396.44$396.39$396.391,100$396.913497
1617228360$396.36$396.39$396.35$396.361,799$396.913487
1617228420$396.38$396.38$396.35$396.35300$396.913486
1617228480$396.31$396.31$396.31$396.31100$396.913485
1617228600$396.36$396.36$396.34$396.341,124$396.913478
1617228660$396.39$396.39$396.39$396.39600$396.913475
1617228720$396.39$396.39$396.39$396.39500$396.913473
1617228780$396.39$396.42$396.39$396.39700$396.913615
1617228840$396.42$396.42$396.42$396.42300$396.913613
1617228900$396.40$396.40$396.40$396.40100$396.913613
1617228960$396.44$396.50$396.44$396.503,452$396.913598
1617229020$396.51$396.51$396.51$396.51170$396.913597
1617229080$396.50$396.51$396.46$396.462,416$396.913587
1617229140$396.49$396.55$396.49$396.554,604$396.913569
1617229200$396.50$396.53$396.50$396.521,561$396.913563
1617229260$396.54$396.54$396.54$396.542,118$396.913556
1617229320$396.53$396.53$396.53$396.53900$396.913553
1617229380$396.53$396.54$396.53$396.54200$396.913552
1617229440$396.47$396.47$396.45$396.451,250$396.913546
1617229500$396.44$396.44$396.44$396.44100$396.913546
1617229620$396.44$396.44$396.42$396.42575$396.913543
1617229800$396.45$396.45$396.45$396.451,400$396.913608
1617229980$396.42$396.42$396.42$396.422,943$396.913595
1617230040$396.39$396.41$396.39$396.41433$396.913592
1617230100$396.39$396.39$396.38$396.381,150$396.913586
1617230220$396.39$396.39$396.33$396.332,951$396.913571
1617230340$396.43$396.43$396.43$396.43100$396.913569
1617230400$396.40$396.41$396.40$396.41500$396.913567
1617230460$396.39$396.39$396.39$396.392,000$396.913557
1617230520$396.41$396.42$396.41$396.425,975$396.913531
1617230580$396.40$396.40$396.40$396.40100$396.913615
1617230700$396.44$396.44$396.44$396.44400$396.913613
1617230760$396.46$396.46$396.46$396.46290$396.913611
1617230880$396.44$396.46$396.44$396.46600$396.913609
1617230940$396.48$396.49$396.48$396.49850$396.913605
1617231000$396.50$396.50$396.50$396.50300$396.913604
1617231060$396.47$396.47$396.47$396.47500$396.913602
1617231120$396.47$396.47$396.47$396.47464$396.9136
1617231180$396.39$396.39$396.39$396.39100$396.913599
1617231300$396.38$396.38$396.38$396.38100$396.913598
1617231360$396.42$396.42$396.42$396.42500$396.913596
1617231600$396.43$396.44$396.43$396.44200$396.913613
1617231660$396.39$396.39$396.35$396.352,100$396.913602
1617231720$396.33$396.33$396.28$396.281,499$396.913592
1617231780$396.29$396.29$396.29$396.29250$396.91359
1617232020$396.29$396.29$396.27$396.271,200$396.913583
1617232140$396.35$396.35$396.35$396.35100$396.913582
1617232200$396.34$396.36$396.34$396.36526$396.913579
1617232320$396.28$396.28$396.20$396.201,300$396.913569
1617232380$396.22$396.22$396.20$396.201,300$396.913615
1617232500$396.30$396.30$396.30$396.30100$396.913614
1617232560$396.35$396.35$396.35$396.35100$396.913613
1617232620$396.35$396.39$396.35$396.391,000$396.913608
1617232680$396.45$396.45$396.45$396.451,570$396.913601
1617232740$396.48$396.49$396.48$396.482,140$396.913593
1617232800$396.49$396.50$396.46$396.501,551$396.913585
1617232860$396.48$396.50$396.48$396.503,611$396.913572
1617232920$396.44$396.44$396.44$396.44200$396.91357
1617233100$396.45$396.45$396.45$396.45852$396.913566
1617233160$396.45$396.50$396.44$396.50864$396.913562
1617233220$396.50$396.51$396.50$396.51201$396.913561
1617233640$396.51$396.51$396.51$396.51300$396.91361
1617233700$396.46$396.46$396.46$396.46100$396.91361
1617233760$396.47$396.47$396.47$396.47989$396.913605
1617233820$396.51$396.51$396.51$396.51850$396.913602
1617233940$396.51$396.51$396.51$396.51500$396.9136
1617234000$396.52$396.54$396.52$396.532,562$396.913591
1617234060$396.54$396.60$396.54$396.601,300$396.913586
1617234120$396.58$396.58$396.58$396.58187$396.913585
1617234180$396.61$396.63$396.61$396.63709$396.913615
1617234240$396.63$396.65$396.62$396.624,300$396.913604
1617234300$396.63$396.63$396.52$396.52700$396.913602
1617234420$396.54$396.54$396.51$396.51895$396.913598
1617234540$396.54$396.54$396.54$396.54100$396.913598
1617234600$396.50$396.50$396.50$396.502,000$396.91359
1617234720$396.60$396.63$396.60$396.63500$396.913588
1617234780$396.59$396.61$396.59$396.61390$396.913587
1617234840$396.56$396.62$396.56$396.624,425$396.913574
1617234960$396.60$396.60$396.56$396.56978$396.91357
1617235020$396.58$396.58$396.58$396.581,456$396.913566
1617235080$396.60$396.60$396.60$396.60100$396.913615
1617235140$396.66$396.66$396.61$396.642,010$396.913609