SPY Historical Intraday Prices

One-Minute OHLCV Data From March 1, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614628500$390.895$390.90$390.76$390.77565,539$388.226647
1614628440$390.875$390.91$390.83$390.89590,184$388.223543
1614628320$390.81$390.85$390.74$390.7961,448$388.214052
1614627900$390.81$390.84$390.64$390.645221,800$388.18152
1614627840$390.81$390.84$390.76$390.8082,653$388.170895
1614628380$390.80$390.92$390.78$390.88104,799$388.219164
1614628260$390.785$390.82$390.71$390.8166,900$388.211151
1614628560$390.775$390.81$390.73$390.75100,164$388.231315
1614628620$390.7525$390.78$390.71$390.7169,781$388.2345
1614628680$390.72$390.74$390.66$390.6763,168$388.237324
1614628080$390.71$390.75$390.67$390.68134,327$388.202429
1614628140$390.6701$390.74$390.64$390.6760,907$388.205199
1614628200$390.67$390.79$390.66$390.7860,488$388.207994
1614628740$390.6699$390.69$390.51$390.5295,145$388.24147
1614627720$390.6686$390.70$390.6216$390.657565,015$388.162073
1614627780$390.66$390.81$390.6581$390.80599,158$388.166836
1614628860$390.655$390.70$390.52$390.63118,196$388.250906
1614628920$390.64$390.73$390.605$390.6291,987$388.254919
1614627960$390.64$390.65$390.56$390.595164,575$388.188924
1614628980$390.621$390.67$390.57$390.6151,669$388.257119
1614627660$390.6189$390.69$390.61$390.6693105,135$388.159019
1614629040$390.61$390.66$390.551$390.6058,110$388.259576
1614629100$390.605$390.61$390.41$390.4999117,026$388.264261
1614628020$390.595$390.73$390.575$390.72148,244$388.19576
1614628800$390.53$390.68$390.5275$390.635102,383$388.245858
1614627420$390.53$390.53$390.4104$390.5098,427$388.142298
1614629460$390.505$390.505$390.41$390.4479,833$388.290168
1614629160$390.50$390.55$390.425$390.4299148,858$388.270213
1614627480$390.4999$390.52$390.46$390.478195,279$388.146509
1614627360$390.485$390.57$390.47$390.54108,653$388.138008
1614627600$390.48$390.62$390.455$390.611176,446$388.154094
1614629400$390.475$390.54$390.465$390.5081107,942$388.287102
1614627540$390.473$390.51$390.43$390.479995,312$388.150667
1614627060$390.455$390.455$390.3504$390.350448,376$388.124835
1614630180$390.45$390.49$390.41$390.4382,747$388.349795
1614630660$390.445$390.49$390.07$390.15338,444$388.39553
1614629520$390.44$390.44$390.32$390.33119,600$388.294552
1614630240$390.425$390.47$390.38$390.3996,208$388.35322
1614629220$390.425$390.49$390.41$390.4199,042$388.274065
1614630060$390.425$390.44$390.33$390.35127,457$388.342093
1614627000$390.42$390.49$390.39$390.46107,039$388.12274
1614629280$390.41$390.45$390.34$390.405131,669$388.279044
1614627300$390.41$390.49$390.41$390.4944,874$388.133111
1614629340$390.41$390.53$390.405$390.4797,024$388.28282
1614627240$390.405$390.42$390.375$390.4143,066$388.131139
1614630300$390.40$390.42$390.30$390.3082,159$388.356062
1614626580$390.3899$390.42$390.32$390.3645,278$388.098536
1614626220$390.383$390.40$390.22$390.281985,799$388.081727
1614626880$390.3801$390.39$390.27$390.3056,475$388.1116
1614626040$390.38$390.41$390.33$390.3501101,820$388.070221
1614626820$390.37$390.39$390.27$390.3867,384$388.109212
1614629640$390.37$390.40$390.34$390.3672,490$388.301194
1614629700$390.36$390.405$390.30$390.315155,284$388.306763
1614630120$390.36$390.45$390.35$390.44132,613$388.34679
1614627180$390.36$390.41$390.35$390.4049,875$388.129282
1614626760$390.3581$390.39$390.32$390.3637,072$388.106339
1614626100$390.357$390.395$390.29$390.3088,921$388.074173
1614626640$390.3511$390.45$390.30$390.3070,290$388.101627
1614627120$390.35$390.37$390.29$390.359455,070$388.127158
1614640200$390.34$390.34$390.31$390.311,315$388.661823
1614629580$390.34$390.435$390.33$390.37107,558$388.298537
1614630600$390.34$390.47$390.32$390.4489255,244$388.384472
1614626460$390.33$390.40$390.22$390.29104,989$388.091828
1614629760$390.315$390.37$390.04$390.10264,648$388.315514
1614626160$390.31$390.415$390.30$390.3887,822$388.078067
1614640260$390.31$390.34$390.30$390.301,384$388.661846
1614626940$390.305$390.42$390.25$390.4188151,271$388.118001
1614630360$390.3042$390.31$390.17$390.235154,394$388.360983
1614641700$390.30$390.30$390.30$390.30500$388.661261
1614640380$390.29$390.29$390.28$390.28700$388.661139
1614642000$390.29$390.29$390.25$390.29600$388.661321
1614640440$390.29$390.29$390.29$390.29500$388.661147
1614626700$390.29$390.3599$390.25$390.359974,024$388.104745
1614626280$390.285$390.31$390.22$390.26530,384$388.083019
1614626400$390.285$390.3405$390.27$390.3453,659$388.08729
1614626520$390.285$390.39$390.285$390.38108,873$388.09655
1614625980$390.28$390.48$390.2589$390.39235,787$388.065649
1614639960$390.28$390.30$390.28$390.293,327$388.661706
1614626340$390.27$390.29$390.23$390.2846,081$388.084961
1614642180$390.27$390.27$390.27$390.272,000$388.661158
1614640500$390.26$390.26$390.24$390.24584$388.661158
1614639840$390.26$390.26$390.20$390.202,300$388.661644
1614630480$390.255$390.28$390.15$390.18164,563$388.36958
1614641640$390.25$390.28$390.25$390.28600$388.661252
1614625920$390.25$390.3301$390.23$390.2781116,316$388.054886
1614644880$390.24$390.24$390.13$390.13650$388.662529
1614640920$390.24$390.24$390.14$390.14634$388.661421
1614630000$390.24$390.43$390.235$390.43156,296$388.337519
1614641940$390.24$390.30$390.2201$390.301,481$388.661311
1614640800$390.23$390.23$390.23$390.23500$388.661409
1614639720$390.23$390.26$390.16$390.161,364$388.661566
1614630420$390.225$390.34$390.22$390.255105,661$388.36446
1614640080$390.22$390.22$390.17$390.19700$388.661723
1614630780$390.22$390.24$390.045$390.07152,096$388.406318
1614640620$390.22$390.22$390.22$390.221,692$388.661395
1614641820$390.22$390.24$390.22$390.241,300$388.661282
1614642660$390.22$390.22$390.22$390.22300$388.661312
1614644820$390.22$390.24$390.22$390.221,677$388.662519
1614640740$390.21$390.21$390.21$390.21200$388.6614
1614639900$390.20$390.23$390.20$390.21400$388.661651
1614635040$390.20$390.20$390.15$390.17749$388.661183
1614635100$390.20$390.22$390.14$390.1415,001$388.661415
1614641400$390.19$390.19$390.19$390.19150$388.661216
1614640020$390.19$390.19$390.19$390.19100$388.66171
1614639780$390.19$390.25$390.19$390.252,600$388.661607
1614645000$390.19$390.22$390.19$390.211,000$388.662544
1614641880$390.19$390.20$390.19$390.20300$388.661288
1614630540$390.185$390.335$390.18$390.335192,995$388.375763
1614642720$390.18$390.18$390.18$390.18100$388.661314
1614635580$390.18$390.19$390.15$390.192,910$388.662598
1614644760$390.18$390.19$390.18$390.191,600$388.662709
1614635760$390.1701$390.1701$390.13$390.13396$388.66264
1614635700$390.17$390.18$390.16$390.18600$388.662633
1614641340$390.17$390.19$390.08$390.084,450$388.661214
1614634980$390.17$390.20$390.17$390.172,300$388.661171
1614630720$390.17$390.24$390.02$390.2182220,815$388.401907
1614641220$390.17$390.17$390.14$390.14500$388.661128
1614629940$390.16$390.33$390.16$390.2305166,079$388.332019
1614640140$390.16$390.30$390.16$390.304,791$388.6618
1614625800$390.16$390.21$390.07$390.14213,910$388.044988
1614642240$390.16$390.16$390.14$390.14300$388.661163
1614625740$390.1599$390.375$389.83$390.17659,419$388.036071
1614635520$390.15$390.18$390.15$390.183,600$388.662554
1614635640$390.15$390.21$390.15$390.201,450$388.662621
1614635280$390.15$390.16$390.12$390.16500$388.66245
1614639660$390.15$390.27$390.10$390.2516,591$388.661544
1614634920$390.15$390.17$390.14$390.1720,270$388.661135
1614643140$390.14$390.14$390.14$390.143,000$388.661207
1614643500$390.14$390.14$390.14$390.141,100$388.662899
1614643380$390.14$390.29$390.14$390.2413,865$388.662883
1614635160$390.14$390.14$390.08$390.0810,349$388.661568
1614642600$390.14$390.19$390.13$390.194,200$388.661306
1614625860$390.1399$390.28$390.12$390.24112,265$388.049787
1614646500$390.13$390.14$390.13$390.14574$388.662722
1614634860$390.13$390.15$390.11$390.157,035$388.667347
1614630900$390.125$390.20$390.04$390.08149,321$388.415485
1614645900$390.12$390.12$390.12$390.12100$388.662548
1614635400$390.12$390.12$390.11$390.11605$388.66249
1614635460$390.12$390.15$390.12$390.15500$388.662499
1614645060$390.12$390.13$390.02$390.023,600$388.662593
1614635340$390.12$390.15$390.12$390.151,995$388.662479
1614645720$390.12$390.12$390.12$390.121,945$388.66254
1614644460$390.12$390.13$390.12$390.13300$388.662641
1614641460$390.11$390.12$390.07$390.081,600$388.661239
1614635820$390.11$390.11$390.00$390.008,650$388.661234
1614629820$390.1051$390.14$389.98$390.04190,659$388.3213
1614644640$390.10$390.12$390.10$390.122,400$388.662681
1614644580$390.0999$390.0999$390.0999$390.0999340$388.662647
1614641280$390.09$390.14$390.08$390.141,300$388.661147
1614645840$390.09$390.09$390.09$390.09100$388.662545
1614630960$390.09$390.19$389.85$389.855362,363$388.424828
1614644220$390.08$390.08$390.08$390.08200$388.662597
1614634800$390.08$390.13$390.08$390.1310,147$388.667239
1614646560$390.08$390.08$390.05$390.051,900$388.66275
1614645660$390.08$390.08$390.08$390.08200$388.662853
1614645420$390.08$390.09$389.91$389.914,699$388.662714
1614630840$390.08$390.16$390.02$390.13175,996$388.411258
1614644400$390.08$390.08$390.08$390.08200$388.662637
1614635220$390.07$390.15$390.05$390.1561,430$388.662438
1614639600$390.07$390.07$389.96$390.0211,702$388.661299
1614646680$390.05$390.05$390.01$390.012,444$388.662549
1614643200$390.05$390.05$389.84$389.9413,384$388.661376
1614639540$390.05$390.05$390.05$390.05100$388.661131
1614646620$390.05$390.05$390.05$390.05200$388.662512
1614646380$390.05$390.05$390.05$390.05384$388.662698
1614646320$390.05$390.10$390.05$390.101,499$388.662692
1614645780$390.05$390.05$390.05$390.05299$388.662544
1614642840$390.05$390.05$389.96$389.994,382$388.661371
1614643680$390.05$390.05$389.93$389.931,899$388.66293
1614643620$390.05$390.15$390.05$390.12310$388.662904
1614644700$390.05$390.05$390.05$390.05250$388.662685
1614642360$390.04$390.04$390.04$390.04298$388.661204
1614642540$390.04$390.10$390.04$390.10200$388.661244
1614643080$390.04$390.05$390.04$390.052,340$388.661163
1614643980$390.04$390.04$390.04$390.04999$388.662528
1614629880$390.035$390.16$390.03$390.16166,835$388.326469
1614646740$390.03$390.08$390.00$390.084,551$388.662611
1614635880$390.03$390.03$389.98$390.027,776$388.661341
1614643020$390.03$390.06$390.03$390.064,474$388.661127
1614639360$390.03$390.05$390.03$390.05965$388.661226
1614639240$390.02$390.02$389.98$389.981,399$388.661205
1614639120$390.02$390.02$390.02$390.02100$388.661178
1614637920$390.02$390.02$390.02$390.021,188$388.663965
1614642480$390.02$390.02$390.02$390.02500$388.661241
1614635940$390.02$390.04$389.96$390.0319,060$388.661592
1614645360$390.02$390.02$390.02$390.02100$388.662653
1614645120$390.02$390.02$389.97$389.97900$388.662606
1614640980$390.01$390.01$389.96$390.019,621$388.661549
1614642900$390.01$390.01$390.01$390.01500$388.661378
1614642300$390.01$390.07$389.99$389.992,600$388.661199
1614644280$390.01$390.01$390.00$390.00900$388.662609
1614638820$390.00$390.00$389.97$389.971,843$388.661165
1614638220$390.00$390.00$390.00$390.00165$388.663991
1614638040$390.00$390.00$389.99$390.00332$388.663983
1614637980$390.00$390.00$389.99$389.99862$388.663977
1614637860$390.00$390.00$390.00$390.00100$388.663948
1614637620$390.00$390.00$390.00$390.001,370$388.661141
1614639180$390.00$390.00$390.00$390.00493$388.661185
1614636240$390.00$390.00$390.00$390.00100$388.662046
1614639420$390.00$390.00$390.00$390.001,200$388.661127
1614639480$390.00$390.00$390.00$390.00200$388.66113
1614637380$390.00$390.00$389.97$390.001,596$388.661396
1614643860$390.00$390.00$389.92$389.922,200$388.662998
1614644040$390.00$390.00$389.96$389.961,800$388.662552
1614644160$390.00$390.00$390.00$390.00792$388.662594
1614645300$390.00$390.00$390.00$390.00400$388.662652
1614645480$390.00$390.05$390.00$390.051,623$388.662737
1614645540$390.00$390.00$389.90$389.918,400$388.662845
1614646020$390.00$390.00$389.98$389.981,300$388.662568
1614646080$390.00$390.00$389.95$389.951,999$388.662594
1614646440$390.00$390.03$389.98$390.001,097$388.662713
1614637560$390.00$390.00$389.97$389.995,250$388.661545
1614637500$390.00$390.00$390.00$390.001,629$388.661474
1614636480$390.00$390.00$390.00$390.00200$388.66206
1614636300$390.00$390.00$390.00$390.00200$388.662049
1614641100$389.99$390.14$389.99$390.132,611$388.661649
1614638160$389.99$390.00$389.99$390.00232$388.663989
1614637320$389.99$390.00$389.99$390.00500$388.661374
1614636960$389.99$389.99$389.99$389.99300$388.66121
1614636900$389.99$390.00$389.97$389.994,293$388.661206
1614636840$389.99$389.99$389.99$389.99400$388.661148
1614644100$389.99$389.99$389.92$389.952,300$388.662581
1614638100$389.99$389.99$389.99$389.99100$388.663985
1614636780$389.99$389.99$389.99$389.991,000$388.661142
1614642420$389.99$389.99$389.95$389.952,225$388.661234
1614636720$389.99$389.99$389.99$389.99100$388.661127
1614637440$389.99$389.99$389.97$389.974,293$388.661451
1614638520$389.98$389.98$389.98$389.98331$388.661131
1614638580$389.98$389.98$389.98$389.98205$388.661137
1614639300$389.98$389.98$389.98$389.98600$388.661213
1614637800$389.98$389.98$389.97$389.97970$388.663943
1614637260$389.98$389.99$389.98$389.991,197$388.661367
1614636360$389.98$389.98$389.98$389.98390$388.662055
1614638460$389.97$389.97$389.97$389.97590$388.664004
1614638940$389.97$389.97$389.97$389.97400$388.661174
1614636060$389.97$389.99$389.96$389.9610,101$388.661957
1614637740$389.97$390.00$389.97$390.00537$388.663929
1614636540$389.97$389.97$389.92$389.967,604$388.662154
1614644340$389.97$389.97$389.92$389.932,000$388.662633
1614637200$389.97$389.99$389.96$389.967,928$388.66135
1614637080$389.97$389.97$389.96$389.972,200$388.661243
1614645180$389.97$389.98$389.93$389.932,498$388.662638
1614646200$389.97$389.97$389.96$389.96300$388.662606
1614646140$389.97$389.97$389.95$389.95600$388.662603
1614641040$389.96$390.04$389.91$389.994,836$388.661612
1614636660$389.96$389.96$389.96$389.96110$388.662157
1614637140$389.96$389.97$389.96$389.97200$388.661247
1614636120$389.96$390.00$389.95$389.955,691$388.662032
1614643320$389.95$390.11$389.95$390.116,824$388.660731
1614646260$389.95$390.05$389.95$390.054,800$388.662669
1614636180$389.95$389.99$389.95$389.97984$388.662045
1614634680$389.95$389.98$389.95$389.983,049$388.66678
1614645240$389.95$389.95$389.95$389.95500$388.662646
1614634560$389.94$389.94$389.90$389.937,330$388.666617
1614625680$389.931$390.24$389.9099$390.16474,451$388.007999
1614645600$389.93$389.93$389.93$389.93300$388.662849
1614643800$389.92$389.92$389.92$389.92100$388.662968
1614643920$389.91$389.99$389.90$389.99400$388.662515
1614643740$389.91$389.92$389.87$389.923,050$388.662966
1614636000$389.90$390.05$389.90$389.9617,545$388.661826
1614643260$389.90$390.00$389.87$390.002,150$388.661405
1614631440$389.895$390.00$389.71$389.72435,372$388.483864
1614634380$389.89$389.89$389.88$389.88400$388.666488
1614634500$389.89$389.95$389.89$389.931,558$388.666528
1614634620$389.89$389.96$389.89$389.969,849$388.666739
1614634440$389.87$389.91$389.87$389.911,230$388.666504
1614631020$389.86$389.91$389.72$389.79512,127$388.436429
1614633120$389.85$389.85$389.71$389.7531,762$388.659152
1614625380$389.845$389.845$389.74$389.7419121,063$387.971629
1614631380$389.845$389.95$389.84$389.90296,874$388.474396
1614625620$389.84$389.97$389.82$389.94150,206$387.988145
1614634260$389.84$389.90$389.80$389.8017,467$388.666452
1614633240$389.84$389.84$389.62$389.67100,986$388.660519
1614634320$389.83$389.90$389.83$389.902,522$388.666483
1614625500$389.821$389.87$389.72$389.82111,974$387.979006
1614625560$389.82$389.87$389.77$389.8586,604$387.982253
1614633540$389.81$389.81$389.78$389.7811,770$388.661689
1614633480$389.81$389.83$389.80$389.822,400$388.661551
1614631260$389.795$389.84$389.725$389.75210,860$388.459315
1614631080$389.795$389.83$389.71$389.75246,339$388.441811
1614633600$389.78$389.80$389.75$389.759,540$388.661809
1614633180$389.77$389.92$389.75$389.8923,997$388.659451
1614633720$389.76$389.80$389.75$389.757,752$388.662134
1614633780$389.75$389.80$389.73$389.7528,718$388.661381
1614631320$389.75$389.85$389.64$389.8401398,694$388.467684
1614633660$389.75$389.76$389.74$389.7521,306$388.662046
1614634200$389.75$389.85$389.67$389.8511,918$388.666242
1614625440$389.745$389.83$389.73$389.828187,574$387.974858
1614631140$389.74$389.77$389.58$389.62327,234$388.448359
1614633060$389.73$389.80$389.73$389.8010,886$388.650662
1614633840$389.73$389.75$389.72$389.735,344$388.661443
1614633900$389.72$389.75$389.7199$389.729,038$388.661542
1614634140$389.71$389.77$389.70$389.746,441$388.666112
1614634080$389.71$389.75$389.6046$389.75507,309$388.666039
1614633960$389.71$389.71$389.70$389.704,527$388.661598
1614631680$389.71$389.7225$389.50$389.51335,171$388.514509
1614631500$389.71$389.83$389.50$389.6996634,779$388.495478
1614634020$389.70$389.75$389.6046$389.64111,641$388.661341
1614631560$389.695$389.85$389.575$389.615359,749$388.502361
1614633000$389.69$389.73$389.6045$389.732,668,044$388.650536
1614633300$389.67$389.70$389.59$389.6721,042$388.660732
1614633360$389.67$389.71$389.65$389.652,766$388.660764
1614618180$389.65$389.68$389.47$389.54136,522$387.620315
1614633420$389.65$390.00$389.65$389.8461,413$388.661522
1614624240$389.64$389.67$389.59$389.6268,096$387.918899
1614621000$389.64$389.68$389.57$389.5954,920$387.788415
1614624180$389.6399$389.675$389.59$389.64573,235$387.916442
1614632100$389.63$389.65$389.28$389.331829,879$388.577037
1614624540$389.62$389.6599$389.50$389.52768,450$387.936949
1614624300$389.62$389.64$389.525$389.5581,807$387.921744
1614624120$389.62$389.64$389.57$389.6455,858$387.91378
1614631200$389.62$389.88$389.595$389.79303,570$388.454775
1614632940$389.62$389.70$389.5472$389.547263,536$388.62461
1614618660$389.61$389.62$389.47$389.5273,317$387.658098
1614632880$389.6047$389.66$389.60$389.621,570,311$388.623985
1614624780$389.60$389.63$389.54$389.5833,935$387.942689
1614631620$389.60$389.71$389.55$389.69379,742$388.508899
1614618480$389.59$389.62$389.55$389.558175,479$387.646128
1614621060$389.58$389.59$389.49$389.49538,527$387.790023
1614640560$389.58$389.58$389.58$389.5823,714$388.661369
1614637680$389.58$390.00$389.58$389.99310,350$388.66392
1614634740$389.58$390.07$389.58$390.0729,114$388.667089
1614624840$389.58$389.5817$389.37$389.4677,167$387.945106
1614618420$389.5711$389.65$389.53$389.60126,630$387.642292
1614618840$389.565$389.565$389.43$389.46587,493$387.667429
1614624720$389.5619$389.62$389.51$389.608138,271$387.941532
1614618600$389.5519$389.63$389.47$389.6196,278$387.654513
1614618540$389.55$389.585$389.495$389.55573,595$387.649779
1614618240$389.55$389.57$389.4127$389.4399120,566$387.626204
1614624360$389.545$389.58$389.381$389.410196,926$387.924941
1614625320$389.545$389.85$389.545$389.8408172,916$387.967137
1614632040$389.54$389.69$389.30$389.63828,455$388.567315
1614624660$389.54$389.57$389.52$389.5630,484$387.94026
1614632820$389.54$389.65$389.4519$389.64140,188$388.623247
1614624060$389.535$389.64$389.51$389.6283,490$387.911771
1614624960$389.529$389.57$389.51$389.5247,306$387.950683
1614625020$389.5223$389.565$389.44$389.46348,225$387.952245
1614624600$389.5219$389.55$389.41$389.5571,898$387.939224
1614618720$389.52$389.54$389.4406$389.490164,993$387.661193
1614618360$389.52$389.61$389.49$389.57553,674$387.635812
1614620940$389.515$389.65$389.50$389.6399107,232$387.785987
1614625200$389.5119$389.58$389.4011$389.5181,242$387.959485
1614620880$389.51$389.53$389.47$389.5139,753$387.781354
1614632400$389.51$389.58$389.40$389.432,207,992$388.597291
1614620160$389.51$389.57$389.42$389.4355,380$387.755533
1614631740$389.51$389.60$389.32$389.335535,149$388.522312
1614625260$389.51$389.575$389.49$389.5443,122$387.960883
1614621120$389.505$389.51$389.38$389.43572,999$387.792909
1614620100$389.505$389.51$389.47$389.500141,833$387.753198
1614620280$389.50$389.50$389.42$389.4629,267$387.759335
1614618120$389.50$389.659$389.43$389.659140,984$387.613259
1614625140$389.4981$389.54$389.425$389.5167,481$387.956902
1614618780$389.4981$389.57$389.495$389.5644,271$387.66334
1614617940$389.495$389.495$389.345$389.37109,534$387.58883
1614620040$389.49$389.5289$389.46$389.5146,041$387.751416
1614632580$389.49$389.54$389.48$389.48105,315$388.601019
1614618060$389.4799$389.56$389.44$389.505178,484$387.605983
1614619920$389.4681$389.50$389.44$389.46113,037$387.748186
1614619620$389.46$389.47$389.41$389.4240,945$387.732734
1614625080$389.46$389.54$389.45$389.5078,512$387.954778
1614632640$389.46$389.52$389.44$389.4534,951$388.601355
1614618900$389.46$389.47$389.16$389.185346,781$387.681639
1614632760$389.46$389.55$389.43$389.52566,872$388.60662
1614624900$389.46$389.54$389.45$389.525125,584$387.949132
1614620340$389.455$389.48$389.29$389.3178,533$387.762395
1614619980$389.455$389.52$389.45$389.4929,697$387.749461
1614624000$389.4481$389.55$389.4481$389.531989,979$387.908829
1614623820$389.445$389.47$389.36$389.37101,049$387.902617
1614632700$389.44$389.58$389.43$389.4627,819$388.601642
1614617880$389.44$389.50$389.38$389.4919258,972$387.583379
1614621180$389.44$389.44$389.275$389.3084,286$387.796003
1614619560$389.44$389.48$389.40$389.4649,273$387.731007
1614620220$389.435$389.57$389.41$389.496961,275$387.758128
1614618300$389.43$389.55$389.41$389.52141,730$387.6331
1614619500$389.423$389.46$389.3701$389.4449,536$387.728923
1614620760$389.42$389.43$389.30$389.408146,198$387.776771
1614619680$389.42$389.45$389.36$389.3646,051$387.734637
1614623760$389.42$389.44$389.38$389.4386,193$387.899398
1614617100$389.42$389.42$389.18$389.18230,963$387.520308
1614620820$389.4001$389.53$389.38$389.5072,589$387.779723
1614615600$389.40$389.4099$389.23$389.26105,030$387.368833
1614624420$389.40$389.45$389.33$389.395154,965$387.929676
1614620700$389.40$389.45$389.36$389.4143,286$387.77501
1614624480$389.39$389.625$389.33$389.62155,155$387.934598
1614623940$389.38$389.47$389.35$389.44553,568$387.905764
1614623880$389.38$389.41$389.35$389.3945,215$387.904048
1614632520$389.38$389.58$389.36$389.49137,397$388.600008
1614618000$389.38$389.49$389.35$389.48161,264$387.59688
1614615540$389.38$389.395$389.27$389.3985,267$387.362543
1614617040$389.37$389.43$389.33$389.41134,630$387.508789
1614631980$389.37$389.56$389.27$389.54478,452$388.55615
1614619740$389.365$389.43$389.32$389.3281,418$387.737899
1614619860$389.345$389.47$389.28$389.4668,632$387.743399
1614619440$389.34$389.44$389.34$389.4372,109$387.726854
1614619800$389.3399$389.42$389.33$389.3568,265$387.740635
1614631800$389.3381$389.35$389.11$389.131,026,749$388.533624
1614632160$389.3301$389.40$389.22$389.27628,077$388.583502
1614617460$389.33$389.37$389.22$389.2619107,807$387.54857
1614617700$389.3293$389.33$389.25$389.2561,245$387.56035
1614620400$389.32$389.36$389.225$389.2382,702$387.765428
1614617580$389.3199$389.3199$389.24$389.2950,050$387.555062
1614621300$389.31$389.325$389.17$389.175127,906$387.802162
1614621240$389.30$389.40$389.30$389.3149,850$387.797838
1614620640$389.30$389.40$389.30$389.397529,388$387.773295
1614623700$389.2981$389.43$389.22$389.415982,105$387.896624
1614617640$389.295$389.34$389.293$389.3349,327$387.557445
1614615780$389.29$389.31$389.175$389.24100,654$387.382528
1614623640$389.29$389.33$389.25$389.3050,828$387.894121
1614632460$389.28$389.58$389.23$389.36194,105$388.59871
1614617400$389.275$389.34$389.20$389.33159,750$387.543395
1614619380$389.2719$389.34$389.22$389.34125,183$387.723879
1614632220$389.27$389.33$389.215$389.285838,434$388.591602
1614617520$389.265$389.32$389.18$389.3187,320$387.552703
1614620580$389.263$389.33$389.245$389.3030,122$387.772168
1614615660$389.26$389.332$389.18$389.21565,902$387.372625
1614632280$389.26$389.275$389.00$389.1651,146,629$388.599501
1614617280$389.26$389.30$389.205$389.2137,741$387.530901
1614616980$389.2581$389.37$389.25$389.3698,325$387.501638
1614617760$389.255$389.26$389.17$389.221957,092$387.562932
1614615840$389.25$389.27$389.17$389.1895,858$387.387909
1614620460$389.235$389.245$389.08$389.20129,350$387.769766
1614617820$389.23$389.44$389.23$389.435153,847$387.570416
1614615180$389.2281$389.25$389.15$389.2226111,052$387.322945
1614615720$389.2281$389.305$389.195$389.2871,504$387.376741
1614623580$389.225$389.32$389.22$389.3066,083$387.892595
1614615240$389.225$389.225$389.06$389.13141,872$387.331058
1614615360$389.22$389.26$389.07$389.1384,620$387.343998
1614617340$389.2117$389.2781$389.16$389.2781103,278$387.535745
1614620520$389.20$389.36$389.20$389.2735,498$387.771062
1614617220$389.195$389.28$389.195$389.2682,585$387.529102
1614617160$389.19$389.26$389.16$389.20103,538$387.525157
1614619320$389.19$389.3937$389.19$389.28135,990$387.718992
1614615480$389.1872$389.385$389.1872$389.38170,394$387.357349
1614619020$389.185$389.20$389.01$389.10155,277$387.696562
1614618960$389.181$389.24$389.12$389.19244,570$387.691015
1614616920$389.1801$389.2666$389.13$389.255102,807$387.496575
1614621360$389.175$389.21$389.09$389.12147,238$387.80686
1614615900$389.175$389.27$388.98$388.995136,006$387.395195
1614632340$389.17$389.85$389.155$389.522,469,794$388.632109
1614619260$389.1699$389.18$389.08$389.1884,797$387.713643
1614623520$389.165$389.23$389.15$389.2277,045$387.890611
1614615420$389.14$389.21$389.1319$389.18553,633$387.347056
1614615300$389.14$389.28$389.14$389.23137,798$387.339212
1614631920$389.13$389.605$389.125$389.37674,057$388.550415
1614621420$389.13$389.15$388.94$388.985111,337$387.810076
1614631860$389.125$389.36$389.10$389.1265762,725$388.541365
1614623460$389.115$389.17$389.0501$389.16760,859$387.888442
1614616740$389.11$389.15$388.88$388.95150,499$387.474963
1614619140$389.10$389.19$389.0825$389.0981214,901$387.707466
1614619080$389.10$389.13$389.02$389.1089,719$387.699657
1614619200$389.09$389.20$389.08$389.1788,007$387.710628
1614616860$389.085$389.20$389.0593$389.18131,445$387.491563
1614616620$389.08$389.10$389.04$389.06159,026$387.462693
1614614460$389.07$389.08$388.64$388.6501501,190$387.194771
1614616680$389.07$389.21$389.07$389.105113,898$387.468223
1614614280$389.035$389.05$388.8319$388.96143,661$387.144633
1614623400$389.02$389.19$389.01$389.11135,831$387.886829
1614615120$389.0119$389.23$389.01$389.2201195,528$387.316338
1614615060$389.00$389.0678$388.97$389.0195,028$387.305049
1614615960$389.00$389.04$388.91$388.9101112,622$387.400533
1614614400$388.99$389.09$388.93$389.07151,057$387.165303
1614621480$388.98$389.00$388.79$388.805183,335$387.814809
1614614220$388.97$389.14$388.94$389.03408,995$387.135517
1614615000$388.9601$389.02$388.90$388.99995,506$387.299876
1614616800$388.96$389.14$388.89$389.09238,398$387.485351
1614621660$388.96$389.015$388.825$388.87120,294$387.825133
1614623340$388.9581$389.06$388.89$389.0278,216$387.88319
1614614340$388.9501$389.00$388.89$388.99168,752$387.155423
1614616560$388.95$389.11$388.935$389.07111,766$387.455262
1614614160$388.95$388.99$388.91$388.9799,082$387.10681
1614622080$388.945$388.99$388.86$388.9168,518$387.841636
1614616440$388.94$388.99$388.88$388.91142,094$387.441621
1614621960$388.94$388.94$388.85$388.89963,551$387.838443
1614621600$388.93$389.019$388.91$388.96138,508$387.822116
1614623220$388.9281$388.93$388.85$388.8945,222$387.88029
1614613980$388.925$388.96$388.8501$388.86369,360$387.084231
1614616500$388.92$389.02$388.86$388.97192,460$387.450097
1614616020$388.92$388.94$388.76$388.80251,674$387.411541
1614623160$388.9101$388.96$388.84$388.92567,616$387.879307
1614622140$388.90$388.90$388.71$388.72146,076$387.844818
1614622020$388.90$388.95$388.87$388.9461,440$387.839937
1614614100$388.90$388.95$388.83$388.9419169,097$387.100208
1614621840$388.8881$388.93$388.80$388.8519114,825$387.833744
1614623280$388.88$388.96$388.85$388.958145,608$387.881293
1614614040$388.87$388.93$388.79$388.908176,348$387.089194
1614622980$388.8699$388.89$388.80$388.8290,216$387.874597
1614621720$388.86$388.89$388.70$388.71127,705$387.828027
1614613920$388.86$388.95$388.8201$388.93145,180$387.079603
1614623100$388.8581$388.92$388.84$388.911958,726$387.877796
1614621900$388.855$388.9999$388.82$388.94129,669$387.836913
1614613860$388.85$388.9099$388.76$388.8685,785$387.069948
1614623040$388.826$388.91$388.81$388.8587,987$387.876511
1614613800$388.8241$388.88$388.77$388.865117,416$387.064342
1614616320$388.81$388.885$388.75$388.7792,920$387.431574
1614616200$388.81$388.96$388.80$388.81117,202$387.422771
1614616080$388.81$388.86$388.73$388.7974,071$387.414622
1614622920$388.805$388.87$388.76$388.86144,496$387.872671
1614621540$388.80$388.955$388.76$388.91148,978$387.818434
1614616260$388.80$388.96$388.72$388.8181118,305$387.427721
1614616140$388.80$388.82$388.70$388.8276,027$387.417637
1614614940$388.80$388.97$388.80$388.96138,264$387.294806
1614613500$388.78$388.835$388.72$388.7743222,119$387.025706
1614616380$388.7719$388.96$388.76$388.939988,591$387.435364
1614613740$388.7701$388.86$388.68$388.83126,460$387.0566
1614613560$388.77$388.77$388.51$388.54111,029$387.032503
1614613260$388.72$388.75$388.58$388.66174,777$386.978223
1614622200$388.72$388.81$388.66$388.6715127,975$387.847418
1614621780$388.705$388.89$388.635$388.88146,146$387.831067
1614614580$388.6801$388.75$388.615$388.6211118,373$387.211764
1614613320$388.67$388.68$388.58$388.635126,977$386.986387
1614622260$388.66$388.66$388.51$388.54142,434$387.849771
1614614520$388.6401$388.77$388.6301$388.68215,851$387.205764
1614613200$388.64$388.82$388.64$388.7291317,257$386.966697
1614613380$388.64$388.68$388.51$388.565217,277$386.999682
1614614640$388.63$388.73$388.56$388.59143,049$387.218576
1614622860$388.6281$388.85$388.60$388.805219,603$387.869653
1614614880$388.59$388.80$388.575$388.79191,030,205$387.287653
1614614700$388.59$388.62$388.45$388.4611172,922$387.226409
1614613680$388.58$388.785$388.54$388.78126,496$387.048483
1614613440$388.56$388.7801$388.52$388.78177,729$387.010993
1614622320$388.55$388.6081$388.36$388.4489185,421$387.852376
1614613620$388.54$388.65$388.46$388.589145,823$387.04076
1614613080$388.5219$388.61$388.42$388.49172,134$386.934945
1614613020$388.52$388.623$388.52$388.525167,133$386.92405
1614622680$388.515$388.53$388.395$388.4791,107$387.862334
1614622800$388.51$388.66$388.45$388.62133,224$387.865371
1614614820$388.505$388.62$388.48$388.60135,738$387.242226
1614622620$388.495$388.52$388.40$388.52105,621$387.861146
1614613140$388.49$388.67$388.46$388.6301144,635$386.94421
1614622740$388.49$388.54$388.47$388.5170,737$387.863345
1614614760$388.47$388.56$388.40$388.50235,029$387.236277
1614612960$388.46$388.53$388.325$388.53190,645$386.91289
1614622440$388.45$388.49$388.39$388.4184,688$387.855718
1614622380$388.445$388.50$388.40$388.4419165,584$387.854617
1614622500$388.425$388.43$388.295$388.34209,197$387.857968
1614612180$388.35$388.40$388.14$388.21259,760$386.755739
1614622560$388.33$388.50$388.25$388.49162,771$387.859728
1614612900$388.31$388.50$388.21$388.4503230,889$386.900829
1614612120$388.2999$388.38$388.24$388.355143,790$386.737849
1614612840$388.291$388.35$388.26$388.31109,139$386.886635
1614612240$388.22$388.33$388.16$388.20201,285$386.769259
1614612300$388.20$388.23$388.04$388.175266,429$386.785499
1614612360$388.18$388.19$388.06$388.14191,009$386.796814
1614612780$388.175$388.48$388.1681$388.285399,430$386.880203
1614612000$388.16$388.20$388.10$388.15146,890$386.712259
1614612060$388.15$388.30$387.22$388.28222,641$386.727448
1614612420$388.1301$388.19$387.9789$388.0199209,096$386.808581
1614612660$388.105$388.12$387.93$388.065163,714$386.844454
1614612720$388.07$388.25$388.005$388.17198,707$386.855226
1614612540$388.0601$388.16$387.94$388.03120,007$386.823762
1614611880$388.05$388.12$387.99$388.01194,859$386.690798
1614612600$388.025$388.18$387.98$388.11238,086$386.836429
1614611940$388.015$388.17$388.015$388.1419173,634$386.702322
1614612480$388.00$388.10$387.92$388.0582167,328$386.817362
1614611820$387.91$388.0878$387.89$388.06304,148$386.678156
1614611760$387.645$387.96$387.61$387.91386,535$386.658694
1614611160$387.53$387.59$386.84$387.00504,790$386.494586
1614611040$387.39$387.58$387.26$387.33362,297$386.442867
1614610920$387.375$387.5499$387.15$387.26468,224$386.401686
1614611460$387.37$387.43$387.14$387.29291,210$386.567794
1614611280$387.335$387.34$387.02$387.165150,052$386.514752
1614611580$387.33$387.35$386.9501$387.19588,369$386.60165
1614611100$387.33$387.61$387.110506$387.53433,036$386.470906
1614611520$387.295$387.38$387.07$387.33414,943$386.582666
1614610980$387.28$387.48$387.26$387.39279,709$386.419505
1614611700$387.2589$387.69$387.255$387.645551,515$386.636201
1614611640$387.20$387.30$387.11$387.26368,919$386.612806
1614611400$387.19$387.42$387.08$387.369486,049$386.556118
1614611340$387.17$387.38$387.13$387.1919503,269$386.535874
1614610680$387.0211$387.039$386.7599$386.905328,209$386.311323
1614611220$387.005$387.419$387.00$387.34316,879$386.508888
1614610800$386.94$387.19$386.47$386.585512,056$386.345791
1614610620$386.92$387.035$386.86$387.02384,528$386.296909
1614610740$386.90$387.005$386.84$386.93340,262$386.327428
1614610560$386.86$387.04$386.80$386.92321,203$386.276618
1614609960$386.785$386.91$386.47$386.58426,941$386.166545
1614610140$386.76$386.78$386.25$386.33449,459$386.21998
1614610500$386.64$386.94$386.64$386.86336,994$386.258619
1614610440$386.63$386.80$386.53$386.62243,938$386.242469
1614610080$386.60$386.89$386.50$386.74326,063$386.208287
1614610860$386.60$387.38$386.60$387.375494,712$386.370009
1614610020$386.59$386.79$386.50$386.59511,432$386.191437
1614609900$386.53$386.84$386.525$386.775427,318$386.142108
1614609300$386.39$386.56$386.23$386.29471,035$386.138578
1614610200$386.33$386.42$386.01$386.12448,892$386.219545
1614610380$386.32$386.74$386.32$386.645286,789$386.233424
1614609780$386.32$386.43$386.225$386.2927222,559$386.092318
1614609840$386.31$386.63$386.305$386.525383,826$386.112487
1614610320$386.29$386.49$386.285$386.32278,108$386.224787
1614609360$386.29$386.37$385.57$385.74741,356$386.110636
1614609180$386.27$386.36$386.14$386.1499597,291$386.070061
1614609120$386.18$386.38$385.96$386.2717651,332$386.03018
1614609240$386.15$386.43$386.12$386.38546,115$386.106219
1614609060$386.12$386.33$385.97$386.19763,321$385.97637
1614609660$386.12$386.23$385.91$386.015290,887$386.077325
1614610260$386.11$386.40$386.06$386.28226,883$386.220609
1614609720$386.005$386.41$386.005$386.31331,510$386.08535
1614609540$385.97$386.07$385.80$385.92394,861$386.079773
1614609600$385.92$386.26$385.92$386.125389,014$386.078937
1614609480$385.89$386.21$385.88$385.975469,402$386.090057
1614609420$385.75$386.09$385.75$385.87468,707$386.095326
1614609000$385.59$386.23$385.54$386.121,407,420$385.875342
1614608940$385.33$385.59$385.33$385.5987,707$385.59
1614608820$385.30$385.33$385.20$385.2712,032$384.62835
1614608880$385.28$385.47$385.28$385.3420,561$384.635174
1614608640$385.23$385.32$385.21$385.2214,380$384.620688
1614608700$385.23$385.29$385.22$385.227,049$384.622642
1614608760$385.23$385.30$385.23$385.306,760$384.624673
1614594180$385.20$385.20$385.20$385.20200$384.890114
1614608340$385.20$385.20$385.08$385.0810,894$384.606796
1614608040$385.20$385.26$385.18$385.2149,856$384.585964
1614594240$385.18$385.19$385.18$385.19400$384.890901
1614594360$385.18$385.20$385.18$385.201,000$384.893109
1614608160$385.18$385.18$385.06$385.073,686$384.593636
1614608280$385.18$385.24$385.16$385.2321,359$384.604019
1614608580$385.17$385.25$385.17$385.258,105$384.616569
1614594960$385.16$385.16$385.16$385.16500$384.898013
1614595020$385.16$385.16$385.16$385.16200$384.898354
1614607980$385.12$385.19$385.05$385.1910,902$384.57113
1614594420$385.11$385.11$385.11$385.11600$384.893988
1614594540$385.10$385.10$385.10$385.10100$384.894124
1614594000$385.10$385.10$385.10$385.10100$384.889618
1614595320$385.10$385.10$385.10$385.102,100$384.905576
1614608220$385.10$385.18$385.05$385.1816,924$384.598175
1614608100$385.10$385.26$385.10$385.2222,800$384.592653
1614594900$385.09$385.10$385.09$385.102,000$384.897059
1614608400$385.09$385.09$384.96$384.9824,637$384.611491
1614595140$385.07$385.07$385.07$385.07295$384.900268
1614608520$385.05$385.18$385.05$385.187,177$384.614297
1614593100$385.03$385.03$384.94$384.9430,200$384.829733
1614595080$385.03$385.03$385.03$385.031,745$384.899941
1614592680$385.02$385.02$385.02$385.021,440$384.729437
1614607140$385.02$385.02$384.88$384.936,724$384.532594
1614606780$385.02$385.05$384.96$384.9615,388$384.510215
1614595380$385.01$385.01$385.00$385.001,500$384.906481
1614595260$385.01$385.08$385.01$385.062,605$384.902984
1614607080$385.00$385.05$384.98$385.0510,725$384.531122
1614604440$385.00$385.04$384.56$384.999,309$384.628855
1614607920$385.00$385.08$385.00$385.083,263$384.568309
1614604500$385.00$385.05$384.95$385.0035,375$384.641643
1614594660$385.00$385.00$385.00$385.00300$384.89437
1614606900$385.00$385.03$384.94$385.0025,331$384.518585
1614606960$384.99$385.00$384.93$384.954,573$384.519821
1614608460$384.98$385.01$384.98$385.005,580$384.61253
1614593820$384.98$385.01$384.98$385.012,090$384.889416
1614604380$384.98$385.06$384.98$385.0128,846$384.625174
1614607500$384.96$385.36$384.54$384.6092,656$384.563218
1614592440$384.96$384.96$384.96$384.96100$384.701015
1614592620$384.96$384.96$384.96$384.961,999$384.717181
1614607020$384.96$385.02$384.96$384.9734,270$384.528315
1614595560$384.96$384.96$384.96$384.96100$384.906576
1614595740$384.96$384.97$384.96$384.974,969$384.910559
1614595800$384.96$384.96$384.93$384.93559$384.910672
1614606840$384.96$385.00$384.95$385.007,810$384.512318
1614595680$384.96$384.96$384.96$384.968,000$384.909101
1614592860$384.95$384.95$384.84$384.841,500$384.74028
1614607260$384.95$384.95$384.8495$384.8515,000$384.539762
1614606720$384.95$385.01$384.93$385.0121,915$384.506034
1614595920$384.95$384.95$384.95$384.95400$384.910761
1614604560$384.95$384.98$384.80$384.8018,110$384.647061
1614593460$384.94$384.94$384.94$384.949,900$384.875454
1614593580$384.94$384.95$384.94$384.9421,600$384.887593
1614593160$384.94$384.98$384.94$384.9526,313$384.860916
1614593520$384.94$384.94$384.94$384.945,700$384.878422
1614593040$384.93$384.93$384.93$384.93160$384.742081
1614592740$384.92$384.92$384.92$384.92900$384.734762
1614607200$384.91$385.11$384.91$385.0117,056$384.5369
1614592020$384.91$385.03$384.91$385.032,500$384.677072
1614590700$384.91$384.93$384.86$384.86500$384.837891
1614592260$384.91$384.96$384.90$384.96800$384.699054
1614592980$384.90$384.90$384.90$384.90100$384.740896
1614592200$384.90$384.96$384.90$384.961,248$384.692526
1614607440$384.89$384.96$384.89$384.944,915$384.543207
1614596460$384.88$384.88$384.88$384.88200$384.908941
1614603960$384.88$384.92$384.81$384.8326,050$384.587018
1614604320$384.872$384.99$384.87$384.995,946$384.61269
1614596580$384.87$384.87$384.87$384.87103$384.908919
1614596100$384.86$384.86$384.84$384.841,200$384.910385
1614596400$384.86$384.91$384.86$384.915,200$384.908978
1614592080$384.85$384.85$384.85$384.85300$384.678899
1614590580$384.85$384.85$384.85$384.85200$384.85
1614607320$384.85$384.85$384.68$384.7116,520$384.541706
1614604680$384.85$384.86$380.36$384.864,168$384.639329
1614604740$384.85$384.88$380.572$384.849669,690$384.438644
1614604860$384.84$384.85$384.80$384.8016,900$384.449933
1614604080$384.84$384.85$384.81$384.8327,411$384.597246
1614604020$384.83$384.84$384.7904$384.849,157$384.589716
1614604140$384.83$384.85$384.80$384.8321,604$384.602833
1614590940$384.83$384.83$384.72$384.722,148$384.800146
1614606600$384.83$384.85$384.75$384.855,838$384.496726
1614604200$384.83$384.86$384.80$384.8016,026$384.60679
1614606660$384.83$384.95$384.83$384.9116,113$384.50025
1614603900$384.82$384.86$384.80$384.8115,591$384.57841
1614590640$384.82$384.82$384.82$384.822,000$384.822605
1614593400$384.82$384.95$384.82$384.9412,900$384.869558
1614593280$384.82$384.82$384.82$384.82100$384.860767
1614607860$384.81$385.00$384.81$385.008,440$384.567493
1614604800$384.81$384.83$384.80$384.8316,536$384.44413
1614604260$384.80$384.86$384.79$384.8616,240$384.610726
1614590820$384.79$384.84$384.75$384.77700$384.828071
1614604620$384.79$384.87$384.78$384.852,250$384.647464
1614606420$384.79$384.80$384.70$384.703,517$384.495423
1614606360$384.79$384.83$384.75$384.7541,937$384.49487
1614596760$384.78$384.78$384.60$384.624,971$384.89913
1614596640$384.78$384.78$384.78$384.785,000$384.905494
1614592140$384.78$384.83$384.77$384.831,190$384.683207
1614593220$384.77$384.77$384.77$384.77100$384.86082
1614604920$384.77$384.77$384.75$384.75300$384.450119
1614607740$384.75$384.83$384.68$384.684,930$384.565328
1614590880$384.75$384.78$384.75$384.78999$384.816374
1614604980$384.75$384.7501$384.50$384.5819,998$384.452668
1614606540$384.74$384.84$384.74$384.842,200$384.495729
1614591000$384.73$384.80$384.73$384.801,000$384.797851
1614591840$384.72$384.72$384.72$384.72578$384.646271
1614606000$384.71$384.75$384.66$384.7097,140$384.463472
1614596820$384.71$384.71$384.71$384.71500$384.898578
1614591300$384.71$384.71$384.58$384.581,396$384.732343
1614606060$384.70$384.75$384.64$384.6648,408$384.470219
1614606300$384.68$384.83$384.67$384.807,564$384.488201
1614591060$384.68$384.68$384.65$384.651,012$384.781861
1614591120$384.68$384.70$384.68$384.70300$384.777744
1614607380$384.68$384.87$384.68$384.854,098$384.542269
1614606240$384.68$384.68$384.61$384.6425,311$384.487132
1614605940$384.67$384.72$384.66$384.7024,155$384.447039
1614606180$384.67$384.68$384.66$384.6656,809$384.486654
1614591240$384.67$384.67$384.63$384.652,600$384.736811
1614607620$384.67$384.67$384.50$384.52910,482$384.56448
1614607800$384.67$384.88$384.67$384.867,447$384.566249
1614603840$384.66$384.85$384.65$384.8420,480$384.573441
1614606120$384.66$384.76$384.66$384.7162,222$384.480294
1614591780$384.65$384.66$384.65$384.66385$384.644563
1614607560$384.65$384.71$384.59$384.7126,828$384.564255
1614606480$384.65$384.77$384.65$384.731,508$384.495343
1614603540$384.65$384.65$384.63$384.634,786$384.600864
1614601140$384.63$384.83$384.61$384.6529,976$384.640467
1614601440$384.62$384.64$384.62$384.641,236$384.638692
1614591180$384.61$384.65$384.60$384.65900$384.764331
1614598860$384.61$384.62$384.57$384.574,634$384.794207
1614591480$384.61$384.64$384.61$384.64700$384.651723
1614603240$384.60$384.61$384.58$384.582,805$384.600464
1614603300$384.60$384.60$384.60$384.60200$384.600467
1614591540$384.60$384.69$384.60$384.661,102$384.65052
1614601320$384.60$384.61$384.57$384.57590$384.63995
1614596880$384.60$384.66$384.60$384.661,300$384.896773
1614603480$384.60$384.66$384.60$384.662,465$384.600566
1614601260$384.59$384.59$384.55$384.561,200$384.640002
1614601380$384.59$384.64$384.59$384.6421,439$384.638706
1614603420$384.59$384.63$384.59$384.602,499$384.600446
1614603360$384.58$384.59$384.58$384.581,040$384.600432
1614605100$384.58$384.58$384.45$384.483,693$384.45364
1614601080$384.58$384.63$384.58$384.6127,400$384.640724
1614597000$384.58$384.58$384.58$384.582,000$384.893558
1614598920$384.58$384.58$384.55$384.551,200$384.793099
1614591360$384.57$384.57$384.46$384.486,078$384.654515
1614605760$384.57$384.60$384.45$384.475,244$384.442299
1614601020$384.57$384.58$384.55$384.585,065$384.644252
1614601200$384.57$384.57$384.50$384.541,295$384.640164
1614599160$384.56$384.61$384.56$384.5625,499$384.776137
1614605040$384.55$384.58$384.49$384.5310,322$384.453383
1614597060$384.55$384.61$384.55$384.611,450$384.89123
1614591660$384.55$384.55$384.55$384.551,499$384.644311
1614607680$384.54$384.73$384.54$384.708,489$384.564882
1614601500$384.54$384.55$384.43$384.437,605$384.636686
1614598800$384.53$384.99$384.53$384.565,679$384.798091
1614602820$384.53$384.53$384.43$384.481,650$384.604874
1614605880$384.53$384.67$384.53$384.633,029$384.442856
1614605820$384.52$384.53$384.45$384.504,506$384.442459
1614605280$384.51$384.55$384.45$384.4628,880$384.454833
1614603180$384.51$384.56$384.51$384.562,791$384.600431
1614603600$384.5099$384.65$384.13$384.5154,329$384.586654
1614603780$384.50$384.64$384.50$384.646,431$384.567548
1614603660$384.50$384.69$382.77$384.4542,143$384.573338
1614605160$384.50$384.51$384.38$384.387,535$384.453661
1614599220$384.50$384.50$384.50$384.50600$384.775562
1614605340$384.50$384.50$384.40$384.402,162$384.454856
1614591420$384.50$384.50$384.50$384.50300$384.652265
1614603120$384.50$384.51$384.50$384.512,200$384.600775
1614600240$384.50$384.50$384.341$384.5014,140$384.703794
1614600660$384.49$384.50$384.49$384.504,970$384.672856
1614598680$384.48$384.55$384.48$384.5519,995$384.799405
1614601560$384.48$384.48$384.37$384.408,409$384.633353
1614600960$384.48$384.55$384.47$384.5443,854$384.645156
1614602880$384.46$384.46$384.45$384.463,510$384.603952
1614603060$384.46$384.50$384.43$384.504,523$384.601126
1614598560$384.46$384.50$384.42$384.506,450$384.821814
1614598500$384.46$384.46$384.45$384.452,970$384.831458
1614603720$384.45$384.47$384.41$384.4733,250$384.567449
1614600600$384.45$384.50$384.43$384.5016,250$384.675315
1614600540$384.44$384.48$384.36$384.435,603$384.685518
1614600900$384.43$384.50$384.40$384.4819,560$384.65952
1614605400$384.43$384.43$384.33$384.3326,022$384.453907
1614602760$384.42$384.46$384.39$384.454,580$384.605229
1614597300$384.41$384.45$384.40$384.451,025$384.888736
1614600720$384.41$384.41$384.41$384.41200$384.672618
1614598440$384.41$384.49$384.41$384.431,500$384.836753
1614597420$384.41$384.41$384.41$384.41500$384.887419
1614600420$384.41$384.44$384.39$384.434,127$384.693734
1614603000$384.41$384.45$384.41$384.435,600$384.602194
1614605700$384.41$384.57$384.40$384.5748,071$384.441931
1614597960$384.41$384.41$384.39$384.39200$384.850702
1614597540$384.41$384.41$384.38$384.381,500$384.883675
1614605640$384.40$384.40$384.36$384.385,686$384.44092
1614600480$384.40$384.43$384.40$384.434,296$384.6899
1614600360$384.40$384.40$384.32$384.404,967$384.697525
1614597600$384.40$384.40$384.33$384.331,300$384.880531
1614600780$384.39$384.42$384.38$384.422,200$384.670939
1614600300$384.39$384.43$384.39$384.431,300$384.702444
1614599520$384.39$384.39$384.37$384.39900$384.773318
1614605220$384.38$384.49$384.37$384.494,671$384.453546
1614600840$384.38$384.45$384.38$384.451,350$384.669942
1614597900$384.36$384.36$384.36$384.363,000$384.851444
1614599460$384.36$384.38$384.36$384.38300$384.774521
1614602400$384.35$384.35$384.28$384.281,200$384.613649
1614601800$384.35$384.35$384.35$384.35300$384.628585
1614601620$384.35$384.35$384.28$384.306,950$384.629423
1614600180$384.35$384.44$384.35$384.441,420$384.716152
1614602640$384.35$384.37$384.35$384.371,218$384.607831
1614598020$384.34$384.35$384.34$384.351,000$384.848337
1614598380$384.34$384.34$384.34$384.34500$384.83977
1614605460$384.33$384.43$384.24$384.2449,270$384.448005
1614602040$384.31$384.31$384.30$384.301,414$384.624375
1614599400$384.31$384.31$384.31$384.31250$384.775002
1614602520$384.30$384.30$384.30$384.30100$384.608896
1614602580$384.30$384.32$384.30$384.32997$384.60838
1614602700$384.30$384.43$384.30$384.432,640$384.606661
1614597780$384.29$384.30$384.29$384.307,299$384.859683
1614600000$384.28$384.29$384.15$384.206,602$384.749295
1614601680$384.28$384.34$384.28$384.341,000$384.628809
1614601860$384.28$384.31$384.28$384.313,000$384.626787
1614597840$384.28$384.42$384.28$384.42500$384.858444
1614605580$384.28$384.40$384.28$384.3628,967$384.441172
1614602220$384.28$384.28$384.28$384.28100$384.618731
1614601920$384.27$384.30$384.25$384.251,600$384.625711
1614605520$384.27$384.37$384.27$384.2833,839$384.443765
1614602340$384.26$384.34$384.26$384.344,996$384.61427
1614602280$384.26$384.26$384.26$384.262,300$384.617296
1614598260$384.26$384.32$384.26$384.30783$384.841705
1614598320$384.26$384.26$384.26$384.26200$384.840928
1614598080$384.25$384.25$384.25$384.25600$384.846667
1614602100$384.25$384.25$384.25$384.25100$384.62431
1614598200$384.24$384.29$384.24$384.29900$384.844095
1614602160$384.23$384.30$384.23$384.238,442$384.618816
1614599940$384.23$384.33$384.23$384.33705$384.764015
1614599580$384.23$384.23$384.10$384.101,300$384.770544
1614602460$384.23$384.33$384.20$384.337,860$384.608948
1614599820$384.22$384.22$384.20$384.20400$384.765393
1614599760$384.21$384.23$384.21$384.23300$384.766409
1614600060$384.20$384.20$384.12$384.135,441$384.738417
1614599700$384.18$384.18$384.18$384.18100$384.767197
1614601980$384.18$384.19$384.18$384.19300$384.625286
1614600120$384.14$384.29$384.131$384.2912,041$384.717832
1614599640$384.06$384.09$384.06$384.081,192$384.767397