SPY Historical Intraday Prices
One-Minute OHLCV Data From October 23, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603440720 | $345.88 | $345.88 | $345.88 | $345.88 | 500 | $345.830781 |
| 1603440840 | $345.85 | $345.85 | $345.85 | $345.85 | 100 | $345.83736 |
| 1603441320 | $345.86 | $345.86 | $345.83 | $345.83 | 2,668 | $345.836978 |
| 1603441380 | $345.69 | $345.69 | $345.69 | $345.69 | 100 | $345.833013 |
| 1603441440 | $345.68 | $345.68 | $345.68 | $345.68 | 100 | $345.828926 |
| 1603441500 | $345.75 | $345.75 | $345.75 | $345.75 | 200 | $345.824894 |
| 1603441620 | $345.69 | $345.69 | $345.69 | $345.69 | 620 | $345.805864 |
| 1603441740 | $345.61 | $345.61 | $345.57 | $345.57 | 260 | $345.794377 |
| 1603442100 | $345.52 | $345.52 | $345.52 | $345.52 | 100 | $345.781806 |
| 1603442280 | $345.50 | $345.50 | $345.50 | $345.50 | 204 | $345.766321 |
| 1603442700 | $345.53 | $345.53 | $345.53 | $345.53 | 100 | $345.759589 |
| 1603442880 | $345.48 | $345.48 | $345.48 | $345.48 | 100 | $345.754713 |
| 1603443240 | $345.32 | $345.40 | $345.31 | $345.40 | 1,100 | $345.682968 |
| 1603443540 | $345.25 | $345.25 | $345.22 | $345.22 | 750 | $345.638313 |
| 1603443600 | $345.26 | $345.26 | $345.26 | $345.26 | 100 | $345.625124 |
| 1603443840 | $345.15 | $345.15 | $345.15 | $345.15 | 2,500 | $345.511304 |
| 1603444080 | $345.18 | $345.18 | $345.18 | $345.18 | 500 | $345.496172 |
| 1603444260 | $345.30 | $345.30 | $345.30 | $345.30 | 200 | $345.492652 |
| 1603444500 | $345.49 | $345.58 | $345.48 | $345.58 | 1,700 | $345.492802 |
| 1603444560 | $345.61 | $345.62 | $345.61 | $345.62 | 500 | $345.497825 |
| 1603444800 | $345.83 | $345.83 | $345.83 | $345.83 | 400 | $345.507396 |
| 1603445100 | $345.81 | $345.81 | $345.81 | $345.81 | 100 | $345.509668 |
| 1603445160 | $345.79 | $345.79 | $345.79 | $345.79 | 2,200 | $345.548444 |
| 1603445340 | $345.81 | $345.81 | $345.79 | $345.79 | 701 | $345.559237 |
| 1603445460 | $345.90 | $345.90 | $345.90 | $345.90 | 4,989 | $345.638082 |
| 1603445520 | $345.90 | $345.90 | $345.90 | $345.90 | 100 | $345.639263 |
| 1603445580 | $345.85 | $345.85 | $345.85 | $345.85 | 600 | $345.644814 |
| 1603445640 | $345.92 | $345.92 | $345.92 | $345.92 | 100 | $345.646239 |
| 1603445820 | $345.81 | $345.81 | $345.81 | $345.81 | 500 | $345.649739 |
| 1603446000 | $345.81 | $345.81 | $345.81 | $345.81 | 600 | $345.653768 |
| 1603446120 | $345.64 | $345.64 | $345.63 | $345.64 | 540 | $345.653322 |
| 1603446180 | $345.55 | $345.55 | $345.55 | $345.55 | 200 | $345.652076 |
| 1603446540 | $345.52 | $345.52 | $345.52 | $345.52 | 100 | $345.651541 |
| 1603446660 | $345.56 | $345.56 | $345.56 | $345.56 | 1,300 | $345.646953 |
| 1603446780 | $345.63 | $345.63 | $345.63 | $345.63 | 500 | $345.646615 |
| 1603446900 | $345.60 | $345.60 | $345.60 | $345.60 | 295 | $345.645961 |
| 1603446960 | $345.53 | $345.53 | $345.53 | $345.53 | 500 | $345.643877 |
| 1603447140 | $345.43 | $345.43 | $345.43 | $345.43 | 700 | $345.638577 |
| 1603447440 | $345.48 | $345.48 | $345.43 | $345.43 | 600 | $345.634443 |
| 1603447500 | $345.41 | $345.45 | $345.40 | $345.45 | 500 | $345.630702 |
| 1603447620 | $345.41 | $345.41 | $345.41 | $345.41 | 100 | $345.629289 |
| 1603447680 | $345.30 | $345.30 | $345.24 | $345.24 | 3,000 | $345.598338 |
| 1603447740 | $345.46 | $345.46 | $345.46 | $345.46 | 500 | $345.596117 |
| 1603447860 | $345.56 | $345.57 | $345.56 | $345.57 | 500 | $345.595693 |
| 1603448040 | $345.58 | $345.58 | $345.58 | $345.58 | 1,100 | $345.595201 |
| 1603448460 | $345.56 | $345.60 | $345.56 | $345.60 | 2,300 | $345.595052 |
| 1603448520 | $345.60 | $345.60 | $345.60 | $345.60 | 400 | $345.59511 |
| 1603448580 | $345.51 | $345.51 | $345.50 | $345.50 | 800 | $345.593273 |
| 1603448640 | $345.41 | $345.41 | $345.41 | $345.41 | 1,100 | $345.588208 |
| 1603448760 | $345.40 | $345.40 | $345.40 | $345.40 | 300 | $345.586794 |
| 1603448940 | $345.35 | $345.35 | $345.34 | $345.34 | 10,500 | $345.537556 |
| 1603449060 | $345.44 | $345.44 | $345.44 | $345.44 | 100 | $345.537363 |
| 1603449180 | $345.51 | $345.51 | $345.51 | $345.51 | 200 | $345.537256 |
| 1603449240 | $345.58 | $345.58 | $345.58 | $345.58 | 150 | $345.537381 |
| 1603449480 | $345.73 | $345.74 | $345.73 | $345.74 | 4,100 | $345.552651 |
| 1603449540 | $345.77 | $345.80 | $345.77 | $345.77 | 3,100 | $345.564331 |
| 1603449600 | $345.82 | $345.82 | $345.82 | $345.82 | 200 | $345.565205 |
| 1603449720 | $345.85 | $345.89 | $345.85 | $345.89 | 1,300 | $345.572589 |
| 1603449780 | $345.92 | $345.99 | $345.92 | $345.99 | 1,000 | $345.580516 |
| 1603449840 | $345.99 | $345.99 | $345.99 | $345.99 | 500 | $345.583838 |
| 1603449900 | $346.00 | $346.00 | $346.00 | $346.00 | 400 | $345.587677 |
| 1603449960 | $345.94 | $345.94 | $345.94 | $345.94 | 100 | $345.588287 |
| 1603450080 | $345.89 | $345.89 | $345.89 | $345.89 | 150 | $345.589012 |
| 1603450200 | $345.90 | $345.90 | $345.84 | $345.84 | 1,100 | $345.594065 |
| 1603450260 | $345.79 | $345.83 | $345.79 | $345.83 | 500 | $345.595858 |
| 1603450500 | $345.87 | $345.87 | $345.87 | $345.87 | 100 | $345.596567 |
| 1603450560 | $345.78 | $345.78 | $345.78 | $345.78 | 500 | $345.597982 |
| 1603450740 | $345.74 | $345.74 | $345.74 | $345.74 | 250 | $345.598633 |
| 1603450800 | $345.72 | $345.72 | $345.70 | $345.70 | 1,792 | $345.601777 |
| 1603450860 | $345.61 | $345.61 | $345.59 | $345.60 | 792 | $345.601747 |
| 1603450920 | $345.51 | $345.52 | $345.48 | $345.48 | 3,680 | $345.596335 |
| 1603450980 | $345.48 | $345.49 | $345.48 | $345.49 | 500 | $345.595448 |
| 1603451100 | $345.58 | $345.63 | $345.58 | $345.63 | 2,200 | $345.595247 |
| 1603451160 | $345.67 | $345.76 | $345.67 | $345.76 | 3,835 | $345.601248 |
| 1603451220 | $345.76 | $345.76 | $345.76 | $345.76 | 163 | $345.601833 |
| 1603451280 | $345.80 | $345.80 | $345.80 | $345.80 | 400 | $345.602941 |
| 1603451340 | $345.78 | $345.79 | $345.78 | $345.79 | 500 | $345.604098 |
| 1603451460 | $345.67 | $345.67 | $345.67 | $345.67 | 200 | $345.604376 |
| 1603451580 | $345.72 | $345.76 | $345.72 | $345.76 | 200 | $345.6048 |
| 1603451640 | $345.78 | $345.78 | $345.78 | $345.78 | 240 | $345.605321 |
| 1603451700 | $345.78 | $345.78 | $345.78 | $345.78 | 300 | $345.606075 |
| 1603451820 | $345.73 | $345.80 | $345.64 | $345.64 | 18,197 | $345.633855 |
| 1603451940 | $345.64 | $345.64 | $345.60 | $345.64 | 13,530 | $345.632737 |
| 1603452000 | $345.63 | $345.63 | $345.63 | $345.63 | 600 | $345.632723 |
| 1603452060 | $345.59 | $345.59 | $345.50 | $345.50 | 5,100 | $345.629949 |
| 1603452180 | $345.56 | $345.56 | $345.56 | $345.56 | 140 | $345.629867 |
| 1603452420 | $345.64 | $345.71 | $345.56 | $345.56 | 7,331 | $345.632637 |
| 1603452480 | $345.56 | $345.56 | $345.56 | $345.56 | 900 | $345.632123 |
| 1603452660 | $345.64 | $345.66 | $345.63 | $345.66 | 2,000 | $345.632254 |
| 1603452720 | $345.71 | $345.71 | $345.71 | $345.71 | 144 | $345.632382 |
| 1603452780 | $345.79 | $345.81 | $345.79 | $345.81 | 420 | $345.633048 |
| 1603452900 | $345.70 | $345.83 | $345.70 | $345.83 | 1,400 | $345.634892 |
| 1603452960 | $345.83 | $345.83 | $345.82 | $345.82 | 400 | $345.635709 |
| 1603453020 | $345.82 | $345.95 | $345.82 | $345.92 | 2,563 | $345.641226 |
| 1603453080 | $345.93 | $345.95 | $345.80 | $345.80 | 4,402 | $345.650085 |
| 1603453260 | $345.95 | $345.95 | $345.95 | $345.95 | 100 | $345.650659 |
| 1603453320 | $345.98 | $346.10 | $345.98 | $346.06 | 16,943 | $345.693704 |
| 1603453380 | $346.04 | $346.07 | $346.04 | $346.07 | 1,110 | $345.69638 |
| 1603453440 | $346.12 | $346.12 | $346.08 | $346.08 | 1,197 | $345.699697 |
| 1603453500 | $346.08 | $346.10 | $346.05 | $346.10 | 1,054 | $345.702119 |
| 1603453560 | $346.02 | $346.08 | $346.02 | $346.08 | 637 | $345.703614 |
| 1603453620 | $346.09 | $346.09 | $346.07 | $346.07 | 2,600 | $345.709819 |
| 1603453680 | $346.01 | $346.02 | $345.92 | $345.96 | 2,500 | $345.713702 |
| 1603453740 | $345.90 | $345.90 | $345.79 | $345.88 | 800 | $345.714395 |
| 1603453800 | $345.81 | $345.86 | $345.77 | $345.86 | 3,800 | $345.716669 |
| 1603453860 | $345.85 | $345.86 | $345.85 | $345.86 | 200 | $345.716856 |
| 1603453980 | $345.89 | $345.89 | $345.89 | $345.89 | 100 | $345.717032 |
| 1603454040 | $345.87 | $345.87 | $345.87 | $345.87 | 1,950 | $345.718875 |
| 1603454100 | $345.93 | $345.93 | $345.93 | $345.93 | 100 | $345.718997 |
| 1603454280 | $345.90 | $345.91 | $345.90 | $345.91 | 1,000 | $345.720197 |
| 1603454340 | $345.88 | $345.88 | $345.88 | $345.88 | 2,000 | $345.722 |
| 1603454400 | $345.54 | $346.09 | $345.4401 | $346.08 | 12,909 | $345.725243 |
| 1603454460 | $344.10 | $345.85 | $344.10 | $345.83 | 5,336 | $345.723196 |
| 1603454520 | $345.78 | $345.7801 | $345.77 | $345.77 | 900 | $345.723347 |
| 1603454580 | $345.72 | $345.72 | $345.72 | $345.72 | 400 | $345.723349 |
| 1603454640 | $345.82 | $345.8499 | $345.087 | $345.087 | 550 | $345.72273 |
| 1603454700 | $345.80 | $345.80 | $345.74 | $345.7999 | 11,570 | $345.725802 |
| 1603454820 | $345.78 | $345.79 | $345.78 | $345.79 | 400 | $345.725931 |
| 1603454880 | $345.81 | $345.81 | $345.81 | $345.81 | 100 | $345.725975 |
| 1603455000 | $345.87 | $345.87 | $345.77 | $345.77 | 7,153 | $345.728469 |
| 1603455120 | $345.90 | $345.92 | $345.90 | $345.92 | 200 | $345.728842 |
| 1603455180 | $345.89 | $345.89 | $345.89 | $345.89 | 250 | $345.729074 |
| 1603455240 | $345.92 | $345.94 | $345.91 | $345.94 | 1,379 | $345.730266 |
| 1603455360 | $345.99 | $346.05 | $345.96 | $346.05 | 1,945 | $345.732798 |
| 1603455420 | $346.06 | $346.11 | $346.06 | $346.11 | 2,000 | $345.736209 |
| 1603455480 | $346.11 | $346.12 | $346.09 | $346.12 | 9,800 | $345.752181 |
| 1603455600 | $346.094 | $346.094 | $346.07 | $346.07 | 300 | $345.75266 |
| 1603455660 | $346.06 | $346.06 | $345.9999 | $346.00 | 2,385 | $345.755619 |
| 1603455780 | $345.93 | $345.93 | $345.90 | $345.90 | 1,000 | $345.756451 |
| 1603455840 | $345.91 | $345.93 | $345.88 | $345.88 | 9,500 | $345.761837 |
| 1603455900 | $345.91 | $345.91 | $345.90 | $345.91 | 2,061 | $345.76311 |
| 1603455960 | $345.93 | $346.02 | $345.93 | $346.01 | 3,285 | $345.765808 |
| 1603456020 | $346.00 | $346.00 | $345.96 | $345.99 | 2,500 | $345.768089 |
| 1603456080 | $346.03 | $346.04 | $346.02 | $346.04 | 900 | $345.769062 |
| 1603456140 | $345.98 | $346.00 | $345.96 | $345.99 | 2,200 | $345.770957 |
| 1603456200 | $345.97 | $346.00 | $345.97 | $345.98 | 1,300 | $345.77201 |
| 1603456260 | $346.02 | $346.02 | $346.00 | $346.00 | 1,525 | $345.773484 |
| 1603456320 | $346.05 | $346.15 | $346.05 | $346.15 | 10,979 | $345.788205 |
| 1603456380 | $346.17 | $346.18 | $346.14 | $346.15 | 13,787 | $345.80636 |
| 1603456440 | $346.18 | $346.18 | $346.08 | $346.08 | 1,300 | $345.807942 |
| 1603456500 | $346.07 | $346.09 | $346.03 | $346.09 | 7,100 | $345.814485 |
| 1603456560 | $346.02 | $346.02 | $346.02 | $346.02 | 400 | $345.814834 |
| 1603456620 | $346.03 | $346.03 | $346.02 | $346.03 | 1,300 | $345.815911 |
| 1603456680 | $346.05 | $346.0501 | $346.04 | $346.0501 | 1,629 | $345.817195 |
| 1603456740 | $346.01 | $346.05 | $346.01 | $346.03 | 1,999 | $345.818657 |
| 1603456800 | $346.00 | $346.03 | $346.00 | $346.03 | 2,100 | $345.820107 |
| 1603456860 | $346.07 | $346.07 | $346.07 | $346.07 | 200 | $345.820327 |
| 1603456980 | $346.08 | $346.12 | $346.08 | $346.11 | 1,288 | $345.821567 |
| 1603457040 | $346.08 | $346.08 | $346.08 | $346.08 | 1,500 | $345.822831 |
| 1603457100 | $346.03 | $346.03 | $346.00 | $346.00 | 4,500 | $345.825846 |
| 1603457160 | $346.02 | $346.02 | $346.01 | $346.01 | 200 | $345.826064 |
| 1603457220 | $346.00 | $346.01 | $346.00 | $346.01 | 2,237 | $345.827289 |
| 1603457280 | $346.03 | $346.03 | $346.03 | $346.03 | 113 | $345.827493 |
| 1603457340 | $346.00 | $346.01 | $345.95 | $345.95 | 3,822 | $345.829234 |
| 1603457400 | $345.95 | $345.99 | $345.95 | $345.96 | 1,689 | $345.830057 |
| 1603457460 | $345.93 | $345.94 | $345.93 | $345.94 | 1,500 | $345.830621 |
| 1603457520 | $345.91 | $345.91 | $345.90 | $345.90 | 2,400 | $345.831246 |
| 1603457580 | $345.95 | $346.08 | $345.95 | $346.08 | 1,274 | $345.832163 |
| 1603457640 | $346.09 | $346.11 | $346.09 | $346.11 | 695 | $345.832859 |
| 1603457700 | $346.09 | $346.09 | $346.09 | $346.09 | 430 | $345.833393 |
| 1603457760 | $346.09 | $346.09 | $346.07 | $346.08 | 1,490 | $345.834568 |
| 1603457820 | $346.08 | $346.13 | $346.08 | $346.13 | 15,355 | $345.847033 |
| 1603457880 | $346.12 | $346.12 | $346.05 | $346.07 | 3,173 | $345.849247 |
| 1603457940 | $346.06 | $346.06 | $346.00 | $346.01 | 3,777 | $345.85115 |
| 1603458000 | $346.00 | $346.03 | $345.93 | $345.96 | 5,183 | $345.853049 |
| 1603458060 | $346.0005 | $346.06 | $345.99 | $346.06 | 5,175 | $345.855677 |
| 1603458120 | $346.05 | $346.05 | $345.91 | $345.91 | 3,200 | $345.856942 |
| 1603458180 | $345.91 | $345.99 | $345.91 | $345.99 | 13,500 | $345.860821 |
| 1603458240 | $346.01 | $346.09 | $345.99 | $346.05 | 2,640 | $345.862142 |
| 1603458300 | $345.94 | $345.96 | $345.88 | $345.91 | 21,209 | $345.865699 |
| 1603458360 | $345.91 | $345.97 | $345.84 | $345.84 | 9,075 | $345.866692 |
| 1603458420 | $345.84 | $345.87 | $345.79 | $345.87 | 6,053 | $345.86608 |
| 1603458480 | $345.88 | $345.94 | $345.85 | $345.92 | 14,499 | $345.866592 |
| 1603458540 | $345.93 | $345.93 | $345.85 | $345.86 | 6,299 | $345.866656 |
| 1603458600 | $345.86 | $345.89 | $345.86 | $345.88 | 1,936 | $345.86665 |
| 1603458660 | $345.88 | $345.94 | $345.88 | $345.92 | 7,629 | $345.867695 |
| 1603458720 | $345.92 | $345.96 | $345.88 | $345.89 | 7,277 | $345.868709 |
| 1603458780 | $345.90 | $345.935 | $345.89 | $345.935 | 1,456 | $345.868811 |
| 1603458840 | $345.91 | $345.91 | $345.83 | $345.84 | 12,400 | $345.869043 |
| 1603458900 | $345.89 | $345.89 | $345.80 | $345.81 | 1,500 | $345.868876 |
| 1603458960 | $345.84 | $345.84 | $345.78 | $345.78 | 3,873 | $345.868346 |
| 1603459020 | $345.79 | $345.87 | $345.76 | $345.82 | 3,000 | $345.867792 |
| 1603459080 | $345.84 | $345.87 | $345.84 | $345.84 | 1,556 | $345.867746 |
| 1603459140 | $345.85 | $345.87 | $345.85 | $345.87 | 3,201 | $345.867712 |
| 1603459200 | $345.88 | $345.93 | $345.86 | $345.92 | 3,409 | $345.868006 |
| 1603459260 | $345.89 | $345.97 | $345.89 | $345.97 | 2,149 | $345.86838 |
| 1603459320 | $345.95 | $345.99 | $345.95 | $345.97 | 3,470 | $345.869087 |
| 1603459380 | $345.93 | $345.93 | $345.93 | $345.93 | 1,200 | $345.86928 |
| 1603459440 | $345.98 | $345.99 | $345.93 | $345.94 | 3,700 | $345.869942 |
| 1603459500 | $345.95 | $345.95 | $345.95 | $345.95 | 600 | $345.870094 |
| 1603459560 | $345.99 | $346.00 | $345.93 | $345.94 | 4,900 | $345.87088 |
| 1603459620 | $345.97 | $345.97 | $345.94 | $345.94 | 2,347 | $345.871289 |
| 1603459680 | $345.94 | $345.94 | $345.88 | $345.88 | 4,094 | $345.871498 |
| 1603459740 | $345.88 | $346.00 | $345.87 | $345.93 | 36,195 | $345.93 |
| 1603459800 | $345.93 | $345.99 | $345.68 | $345.87 | 338,826 | $345.889656 |
| 1603459860 | $345.86 | $345.89 | $345.53 | $345.61 | 189,677 | $345.802376 |
| 1603459920 | $345.61 | $345.73 | $345.46 | $345.69 | 187,393 | $345.750089 |
| 1603459980 | $345.69 | $345.72 | $345.59 | $345.62 | 82,184 | $345.741711 |
| 1603460040 | $345.63 | $345.69 | $345.48 | $345.58 | 165,417 | $345.717155 |
| 1603460100 | $345.56 | $345.564 | $345.20 | $345.53 | 233,600 | $345.653803 |
| 1603460160 | $345.535 | $345.535 | $345.32 | $345.40 | 100,250 | $345.635948 |
| 1603460220 | $345.40 | $345.40 | $345.16 | $345.27 | 185,727 | $345.595528 |
| 1603460280 | $345.28 | $345.41 | $345.27 | $345.36 | 73,912 | $345.583526 |
| 1603460340 | $345.36 | $345.48 | $345.28 | $345.43 | 151,761 | $345.565489 |
| 1603460400 | $345.44 | $345.50 | $345.12 | $345.29 | 145,795 | $345.541559 |
| 1603460460 | $345.28 | $345.43 | $345.22 | $345.22 | 92,640 | $345.531329 |
| 1603460520 | $345.22 | $345.275 | $345.06 | $345.09 | 99,271 | $345.514333 |
| 1603460580 | $345.10 | $345.34 | $345.10 | $345.3321 | 130,312 | $345.497313 |
| 1603460640 | $345.34 | $345.41 | $345.27 | $345.34 | 119,763 | $345.488871 |
| 1603460700 | $345.33 | $345.38 | $345.10 | $345.1674 | 115,047 | $345.473763 |
| 1603460760 | $345.1422 | $345.35 | $345.04 | $345.29 | 89,348 | $345.463306 |
| 1603460820 | $345.302 | $345.43 | $345.25 | $345.39 | 93,726 | $345.458821 |
| 1603460880 | $345.38 | $345.40 | $345.10 | $345.14 | 130,553 | $345.448674 |
| 1603460940 | $345.1386 | $345.155 | $344.89 | $345.01 | 266,107 | $345.408472 |
| 1603461000 | $345.01 | $345.01 | $344.83 | $344.895 | 138,927 | $345.386047 |
| 1603461060 | $344.89 | $345.19 | $344.89 | $345.1201 | 108,275 | $345.375522 |
| 1603461120 | $345.13 | $345.28 | $345.10 | $345.19 | 97,432 | $345.37041 |
| 1603461180 | $345.18 | $345.18 | $345.06 | $345.175 | 84,764 | $345.363934 |
| 1603461240 | $345.17 | $345.36 | $345.08 | $345.31 | 106,853 | $345.357525 |
| 1603461300 | $345.31 | $345.59 | $345.27 | $345.50 | 156,254 | $345.362095 |
| 1603461360 | $345.53 | $345.53 | $345.34 | $345.40 | 65,411 | $345.363339 |
| 1603461420 | $345.40 | $345.41 | $345.20 | $345.26 | 110,895 | $345.361018 |
| 1603461480 | $345.27 | $345.42 | $345.20 | $345.38 | 58,056 | $345.360832 |
| 1603461540 | $345.40 | $345.405 | $345.20 | $345.35 | 61,082 | $345.359357 |
| 1603461600 | $345.3392 | $345.3392 | $344.98 | $345.03 | 94,842 | $345.354072 |
| 1603461660 | $345.02 | $345.05 | $344.86 | $344.92 | 143,781 | $345.340716 |
| 1603461720 | $344.92 | $344.92 | $344.77 | $344.86 | 116,791 | $345.327038 |
| 1603461780 | $344.91 | $345.04 | $344.85 | $344.93 | 69,516 | $345.320933 |
| 1603461840 | $344.93 | $345.02 | $344.80 | $344.82 | 77,851 | $345.314053 |
| 1603461900 | $344.82 | $345.00 | $344.66 | $344.8899 | 187,049 | $345.294378 |
| 1603461960 | $344.88 | $344.968 | $344.79 | $344.90 | 103,041 | $345.284748 |
| 1603462020 | $344.90 | $345.04 | $344.87 | $344.97 | 45,984 | $345.28167 |
| 1603462080 | $344.96 | $344.97 | $344.78 | $344.86 | 85,901 | $345.273915 |
| 1603462140 | $344.865 | $344.91 | $344.77 | $344.89 | 54,867 | $345.26891 |
| 1603462200 | $344.89 | $344.96 | $344.71 | $344.80 | 41,799 | $345.265078 |
| 1603462260 | $344.80 | $344.83 | $344.675 | $344.815 | 49,550 | $345.260027 |
| 1603462320 | $344.81 | $344.92 | $344.62 | $344.89 | 142,015 | $345.246507 |
| 1603462380 | $344.90 | $345.14 | $344.90 | $345.02 | 124,492 | $345.242388 |
| 1603462440 | $345.0078 | $345.056 | $344.97 | $345.00 | 56,271 | $345.240046 |
| 1603462500 | $345.01 | $345.02 | $344.83 | $344.908 | 88,622 | $345.234831 |
| 1603462560 | $344.93 | $344.95 | $344.76 | $344.81 | 56,002 | $345.230688 |
| 1603462620 | $344.81 | $344.91 | $344.77 | $344.84 | 31,211 | $345.228436 |
| 1603462680 | $344.84 | $344.9799 | $344.84 | $344.97 | 40,367 | $345.226221 |
| 1603462740 | $344.99 | $345.01 | $344.89 | $344.9001 | 65,407 | $345.223278 |
| 1603462800 | $344.91 | $345.05 | $344.8322 | $344.97 | 46,434 | $345.221148 |
| 1603462860 | $344.99 | $344.99 | $344.75 | $344.89 | 78,305 | $345.216118 |
| 1603462920 | $344.8899 | $344.93 | $344.79 | $344.81 | 48,530 | $345.21285 |
| 1603462980 | $344.80 | $344.81 | $344.40 | $344.54 | 186,580 | $345.192583 |
| 1603463040 | $344.53 | $344.70 | $344.49 | $344.61 | 127,486 | $345.180788 |
| 1603463100 | $344.62 | $344.75 | $344.615 | $344.75 | 55,360 | $345.176247 |
| 1603463160 | $344.77 | $345.04 | $344.77 | $344.8407 | 130,854 | $345.170247 |
| 1603463220 | $344.85 | $345.13 | $344.81 | $345.08 | 80,096 | $345.167854 |
| 1603463280 | $345.10 | $345.10 | $344.91 | $344.925 | 33,246 | $345.16702 |
| 1603463340 | $344.925 | $344.99 | $344.83 | $344.88 | 40,029 | $345.165459 |
| 1603463400 | $344.89 | $345.08 | $344.76 | $345.04 | 93,720 | $345.161554 |
| 1603463460 | $345.03 | $345.11 | $344.98 | $345.04 | 41,520 | $345.160858 |
| 1603463520 | $345.06 | $345.16 | $345.045 | $345.11 | 57,202 | $345.160471 |
| 1603463580 | $345.13 | $345.21 | $345.10 | $345.20 | 49,915 | $345.160448 |
| 1603463640 | $345.20 | $345.27 | $345.1201 | $345.1201 | 69,018 | $345.160939 |
| 1603463700 | $345.14 | $345.20 | $344.925 | $345.05 | 51,534 | $345.160366 |
| 1603463760 | $345.035 | $345.15 | $345.02 | $345.09 | 29,657 | $345.160056 |
| 1603463820 | $345.10 | $345.18 | $345.06 | $345.12 | 42,185 | $345.159805 |
| 1603463880 | $345.12 | $345.13 | $344.94 | $344.98 | 50,581 | $345.158923 |
| 1603463940 | $344.97 | $345.025 | $344.86 | $345.02 | 112,690 | $345.154858 |
| 1603464000 | $345.025 | $345.11 | $344.98 | $345.01 | 84,132 | $345.153346 |
| 1603464060 | $345.04 | $345.09 | $344.97 | $345.0019 | 24,094 | $345.152903 |
| 1603464120 | $345.02 | $345.05 | $344.975 | $345.03 | 18,853 | $345.152539 |
| 1603464180 | $345.0315 | $345.08 | $344.973 | $345.0732 | 58,575 | $345.151555 |
| 1603464240 | $345.07 | $345.10 | $344.53 | $344.86 | 239,581 | $345.140462 |
| 1603464300 | $344.83 | $344.94 | $344.6801 | $344.83 | 88,372 | $345.136451 |
| 1603464360 | $344.86 | $345.008 | $344.80 | $344.92 | 54,070 | $345.134814 |
| 1603464420 | $344.93 | $345.03 | $344.825 | $344.87 | 32,996 | $345.133895 |
| 1603464480 | $344.87 | $344.9873 | $344.72 | $344.81 | 55,181 | $345.131986 |
| 1603464540 | $344.82 | $344.92 | $344.76 | $344.80 | 30,294 | $345.130821 |
| 1603464600 | $344.81 | $344.90 | $344.55 | $344.572 | 98,764 | $345.12486 |
| 1603464660 | $344.5899 | $344.83 | $344.58 | $344.64 | 116,827 | $345.118721 |
| 1603464720 | $344.6382 | $344.74 | $344.55 | $344.66 | 73,782 | $345.114285 |
| 1603464780 | $344.67 | $344.74 | $344.56 | $344.62 | 50,091 | $345.111399 |
| 1603464840 | $344.61 | $344.65 | $344.51 | $344.51 | 50,544 | $345.108178 |
| 1603464900 | $344.525 | $344.61 | $344.42 | $344.60 | 101,921 | $345.10059 |
| 1603464960 | $344.605 | $344.73 | $344.60 | $344.63 | 45,232 | $345.098221 |
| 1603465020 | $344.65 | $344.80 | $344.65 | $344.76 | 72,912 | $345.095022 |
| 1603465080 | $344.755 | $344.78 | $344.67 | $344.71 | 33,417 | $345.093529 |
| 1603465140 | $344.72 | $344.76 | $344.68 | $344.71 | 21,734 | $345.092567 |
| 1603465200 | $344.71 | $344.87 | $344.66 | $344.82 | 92,373 | $345.088977 |
| 1603465260 | $344.81 | $344.885 | $344.74 | $344.76 | 56,872 | $345.087216 |
| 1603465320 | $344.76 | $344.79 | $344.41 | $344.605 | 154,883 | $345.078408 |
| 1603465380 | $344.60 | $344.87 | $344.60 | $344.855 | 118,849 | $345.073664 |
| 1603465440 | $344.85 | $344.96 | $344.76 | $344.82 | 73,894 | $345.071844 |
| 1603465500 | $344.83 | $344.88 | $344.70 | $344.82 | 46,718 | $345.070459 |
| 1603465560 | $344.82 | $344.875 | $344.73 | $344.74 | 40,565 | $345.069228 |
| 1603465620 | $344.74 | $344.80 | $344.70 | $344.76 | 35,386 | $345.067935 |
| 1603465680 | $344.77 | $344.86 | $344.73 | $344.83 | 66,055 | $345.065987 |
| 1603465740 | $344.84 | $344.89 | $344.749 | $344.84 | 42,171 | $345.064855 |
| 1603465800 | $344.85 | $345.02 | $344.5381 | $344.80 | 148,817 | $345.060116 |
| 1603465860 | $344.82 | $345.05 | $344.82 | $344.97 | 71,668 | $345.059261 |
| 1603465920 | $344.98 | $345.1019 | $344.96 | $345.03 | 67,742 | $345.059217 |
| 1603465980 | $345.03 | $345.205 | $345.03 | $345.05 | 66,068 | $345.059639 |
| 1603466040 | $345.04 | $345.13 | $345.02 | $345.13 | 45,083 | $345.059693 |
| 1603466100 | $345.13 | $345.24 | $345.08 | $345.1499 | 63,107 | $345.06026 |
| 1603466160 | $345.15 | $345.19 | $344.97 | $344.98 | 50,831 | $345.060365 |
| 1603466220 | $345.00 | $345.04 | $344.89 | $345.04 | 54,573 | $345.05982 |
| 1603466280 | $345.04 | $345.09 | $344.99 | $345.01 | 27,427 | $345.059759 |
| 1603466340 | $345.02 | $345.055 | $344.89 | $344.98 | 73,120 | $345.059009 |
| 1603466400 | $345.005 | $345.02 | $344.77 | $344.81 | 86,851 | $345.057566 |
| 1603466460 | $344.82 | $344.82 | $344.40 | $344.485 | 119,897 | $345.05145 |
| 1603466520 | $344.49 | $344.51 | $344.20 | $344.35 | 154,081 | $345.040249 |
| 1603466580 | $344.35 | $344.44 | $344.29 | $344.40 | 113,008 | $345.03292 |
| 1603466640 | $344.40 | $344.41 | $344.09 | $344.17 | 188,737 | $345.018155 |
| 1603466700 | $344.1591 | $344.18 | $344.03 | $344.13 | 146,118 | $345.005651 |
| 1603466760 | $344.135 | $344.15 | $343.98 | $344.11 | 69,943 | $344.999484 |
| 1603466820 | $344.11 | $344.28 | $344.06 | $344.251 | 77,978 | $344.993681 |
| 1603466880 | $344.26 | $344.44 | $344.2302 | $344.35 | 80,941 | $344.988701 |
| 1603466940 | $344.34 | $344.50 | $344.27 | $344.4899 | 87,243 | $344.983788 |
| 1603467000 | $344.48 | $344.48 | $344.275 | $344.33 | 47,428 | $344.981093 |
| 1603467060 | $344.33 | $344.39 | $344.2211 | $344.33 | 38,159 | $344.978732 |
| 1603467120 | $344.33 | $344.59 | $344.30 | $344.50 | 61,020 | $344.976073 |
| 1603467180 | $344.48 | $344.57 | $344.3201 | $344.35 | 58,502 | $344.973115 |
| 1603467240 | $344.36 | $344.487 | $344.251 | $344.476 | 27,716 | $344.971584 |
| 1603467300 | $344.49 | $344.52 | $344.28 | $344.45 | 61,797 | $344.968502 |
| 1603467360 | $344.435 | $344.50 | $344.36 | $344.385 | 30,213 | $344.967073 |
| 1603467420 | $344.38 | $344.42 | $344.31 | $344.36 | 30,091 | $344.96545 |
| 1603467480 | $344.3519 | $344.40 | $344.22 | $344.345 | 67,045 | $344.961698 |
| 1603467540 | $344.35 | $344.36 | $344.102 | $344.28 | 85,543 | $344.956132 |
| 1603467600 | $344.26 | $344.27 | $344.11 | $344.15 | 80,587 | $344.950566 |
| 1603467660 | $344.15 | $344.4733 | $344.15 | $344.39 | 71,526 | $344.94697 |
| 1603467720 | $344.386 | $344.60 | $344.35 | $344.44 | 79,905 | $344.943637 |
| 1603467780 | $344.4299 | $344.45 | $344.30 | $344.34 | 55,011 | $344.94095 |
| 1603467840 | $344.32 | $344.325 | $344.18 | $344.20 | 50,389 | $344.937928 |
| 1603467900 | $344.195 | $344.35 | $344.14 | $344.18 | 61,129 | $344.934283 |
| 1603467960 | $344.18 | $344.18 | $343.74 | $343.85 | 240,283 | $344.91298 |
| 1603468020 | $343.85 | $343.91 | $343.71 | $343.82 | 95,805 | $344.904259 |
| 1603468080 | $343.827 | $343.85 | $343.651 | $343.695 | 81,297 | $344.89671 |
| 1603468140 | $343.6981 | $343.7999 | $343.61 | $343.71 | 70,087 | $344.889987 |
| 1603468200 | $343.73 | $343.81 | $343.66 | $343.78 | 50,738 | $344.885251 |
| 1603468260 | $343.81 | $343.86 | $343.775 | $343.79 | 68,027 | $344.879449 |
| 1603468320 | $343.79 | $343.79 | $343.605 | $343.67 | 59,955 | $344.873717 |
| 1603468380 | $343.6786 | $343.92 | $343.6786 | $343.8365 | 108,198 | $344.864598 |
| 1603468440 | $343.84 | $343.90 | $343.81 | $343.84 | 37,033 | $344.861669 |
| 1603468500 | $343.83 | $344.05 | $343.79 | $344.015 | 151,822 | $344.850947 |
| 1603468560 | $344.015 | $344.08 | $343.96 | $344.02 | 50,215 | $344.847729 |
| 1603468620 | $344.01 | $344.0802 | $344.00 | $344.0799 | 74,920 | $344.843044 |
| 1603468680 | $344.09 | $344.12 | $344.04 | $344.08 | 52,690 | $344.839945 |
| 1603468740 | $344.07 | $344.15 | $344.01 | $344.15 | 44,855 | $344.837333 |
| 1603468800 | $344.145 | $344.17 | $343.97 | $344.08 | 47,177 | $344.834565 |
| 1603468860 | $344.07 | $344.15 | $343.98 | $343.99 | 53,341 | $344.831457 |
| 1603468920 | $343.985 | $344.115 | $343.97 | $344.10 | 56,636 | $344.827989 |
| 1603468980 | $344.11 | $344.21 | $344.0602 | $344.19 | 102,084 | $344.822849 |
| 1603469040 | $344.185 | $344.35 | $344.16 | $344.281 | 47,669 | $344.820789 |
| 1603469100 | $344.31 | $344.36 | $344.25 | $344.33 | 39,392 | $344.819269 |
| 1603469160 | $344.33 | $344.43 | $344.32 | $344.39 | 93,413 | $344.816293 |
| 1603469220 | $344.3801 | $344.45 | $344.345 | $344.37 | 64,377 | $344.814224 |
| 1603469280 | $344.36 | $344.37 | $344.22 | $344.29 | 108,913 | $344.810075 |
| 1603469340 | $344.29 | $344.31 | $344.18 | $344.23 | 86,866 | $344.806408 |
| 1603469400 | $344.23 | $344.32 | $344.21 | $344.266 | 50,706 | $344.804398 |
| 1603469460 | $344.27 | $344.34 | $344.27 | $344.28 | 22,819 | $344.803574 |
| 1603469520 | $344.27 | $344.28 | $344.18 | $344.20 | 47,699 | $344.801579 |
| 1603469580 | $344.2001 | $344.24 | $344.06 | $344.21 | 72,107 | $344.798198 |
| 1603469640 | $344.2085 | $344.28 | $344.09 | $344.13 | 59,435 | $344.795732 |
| 1603469700 | $344.13 | $344.24 | $344.09 | $344.21 | 36,042 | $344.794109 |
| 1603469760 | $344.22 | $344.32 | $343.23 | $343.73 | 643,797 | $344.747916 |
| 1603469820 | $343.73 | $343.99 | $343.64 | $343.77 | 346,228 | $344.725997 |
| 1603469880 | $343.77 | $343.90 | $343.50 | $343.82 | 211,536 | $344.711386 |
| 1603469940 | $343.84 | $343.90 | $343.66 | $343.70 | 113,528 | $344.704357 |
| 1603470000 | $343.71 | $343.77 | $343.13 | $343.28 | 230,584 | $344.684706 |
| 1603470060 | $343.26 | $343.40 | $343.16 | $343.18 | 186,390 | $344.668274 |
| 1603470120 | $343.18 | $343.36 | $343.1551 | $343.345 | 112,525 | $344.658232 |
| 1603470180 | $343.35 | $343.47 | $343.34 | $343.34 | 125,939 | $344.648493 |
| 1603470240 | $343.34 | $343.38 | $343.26 | $343.37 | 63,482 | $344.643258 |
| 1603470300 | $343.375 | $343.46 | $343.27 | $343.43 | 41,635 | $344.639981 |
| 1603470360 | $343.43 | $343.57 | $343.43 | $343.54 | 50,511 | $344.636473 |
| 1603470420 | $343.5407 | $343.55 | $343.42 | $343.502 | 66,450 | $344.631772 |
| 1603470480 | $343.5218 | $343.63 | $343.48 | $343.571 | 59,247 | $344.627826 |
| 1603470540 | $343.58 | $343.63 | $343.53 | $343.62 | 44,571 | $344.62498 |
| 1603470600 | $343.6286 | $343.6286 | $343.42 | $343.51 | 65,798 | $344.620504 |
| 1603470660 | $343.51 | $343.61 | $343.4801 | $343.61 | 54,697 | $344.616914 |
| 1603470720 | $343.62 | $343.62 | $343.51 | $343.5381 | 35,253 | $344.614614 |
| 1603470780 | $343.54 | $343.81 | $343.53 | $343.78 | 55,568 | $344.611528 |
| 1603470840 | $343.78 | $343.80 | $343.69 | $343.72 | 38,327 | $344.609529 |
| 1603470900 | $343.71 | $343.83 | $343.66 | $343.77 | 72,986 | $344.605808 |
| 1603470960 | $343.77 | $343.81 | $343.70 | $343.76 | 54,941 | $344.602989 |
| 1603471020 | $343.76 | $343.81 | $343.69 | $343.80 | 23,586 | $344.601806 |
| 1603471080 | $343.80 | $343.86 | $343.66 | $343.675 | 40,485 | $344.599833 |
| 1603471140 | $343.68 | $343.75 | $343.66 | $343.74 | 29,784 | $344.598243 |
| 1603471200 | $343.75 | $343.89 | $343.74 | $343.89 | 62,766 | $344.595452 |
| 1603471260 | $343.89 | $343.939 | $343.82 | $343.84 | 34,497 | $344.593996 |
| 1603471320 | $343.82 | $343.86 | $343.7818 | $343.85 | 34,887 | $344.592397 |
| 1603471380 | $343.85 | $343.86 | $343.675 | $343.81 | 59,405 | $344.58949 |
| 1603471440 | $343.80 | $343.97 | $343.80 | $343.95 | 54,765 | $344.587274 |
| 1603471500 | $343.93 | $343.98 | $343.91 | $343.945 | 32,997 | $344.586038 |
| 1603471560 | $343.94 | $344.025 | $343.89 | $343.99 | 51,607 | $344.584183 |
| 1603471620 | $343.975 | $344.019 | $343.83 | $343.88 | 75,342 | $344.581339 |
| 1603471680 | $343.86 | $343.89 | $343.67 | $343.74 | 110,231 | $344.576181 |
| 1603471740 | $343.74 | $343.89 | $343.74 | $343.87 | 54,566 | $344.573863 |
| 1603471800 | $343.86 | $343.8801 | $343.76 | $343.84 | 37,117 | $344.572263 |
| 1603471860 | $343.835 | $343.99 | $343.83 | $343.9384 | 83,108 | $344.56912 |
| 1603471920 | $343.94 | $343.99 | $343.88 | $343.99 | 37,879 | $344.567747 |
| 1603471980 | $343.975 | $343.98 | $343.83 | $343.83 | 36,965 | $344.566405 |
| 1603472040 | $343.83 | $343.83 | $343.69 | $343.81 | 66,628 | $344.563341 |
| 1603472100 | $343.81 | $343.935 | $343.70 | $343.74 | 68,509 | $344.560343 |
| 1603472160 | $343.74 | $343.74 | $343.56 | $343.64 | 140,932 | $344.55309 |
| 1603472220 | $343.64 | $343.648 | $343.18 | $343.28 | 109,609 | $344.546124 |
| 1603472280 | $343.28 | $343.51 | $343.26 | $343.49 | 51,097 | $344.542831 |
| 1603472340 | $343.48 | $343.49 | $343.40 | $343.41 | 76,316 | $344.538143 |
| 1603472400 | $343.40 | $343.62 | $343.35 | $343.62 | 50,367 | $344.535223 |
| 1603472460 | $343.62 | $343.74 | $343.60 | $343.70 | 81,275 | $344.531435 |
| 1603472520 | $343.705 | $343.94 | $343.65 | $343.90 | 71,468 | $344.528652 |
| 1603472580 | $343.90 | $344.12 | $343.89 | $344.09 | 113,883 | $344.525474 |
| 1603472640 | $344.08 | $344.11 | $343.99 | $344.09 | 57,197 | $344.524011 |
| 1603472700 | $344.10 | $344.16 | $344.07 | $344.08 | 80,434 | $344.522213 |
| 1603472760 | $344.07 | $344.09 | $343.9989 | $344.07 | 51,335 | $344.520908 |
| 1603472820 | $344.07 | $344.16 | $344.06 | $344.13 | 68,650 | $344.519392 |
| 1603472880 | $344.15 | $344.17 | $344.07 | $344.085 | 38,400 | $344.518603 |
| 1603472940 | $344.0801 | $344.11 | $344.04 | $344.11 | 50,130 | $344.517424 |
| 1603473000 | $344.11 | $344.115 | $344.06 | $344.07 | 46,262 | $344.516363 |
| 1603473060 | $344.07 | $344.11 | $343.93 | $344.04 | 106,718 | $344.513469 |
| 1603473120 | $344.05 | $344.06 | $343.9301 | $343.97 | 38,083 | $344.512414 |
| 1603473180 | $343.97 | $344.04 | $343.97 | $343.98 | 54,439 | $344.510938 |
| 1603473240 | $343.98 | $343.98 | $343.87 | $343.9462 | 84,721 | $344.508311 |
| 1603473300 | $343.95 | $344.19 | $343.95 | $344.14 | 106,660 | $344.506238 |
| 1603473360 | $344.13 | $344.15 | $343.86 | $343.96 | 67,528 | $344.50439 |
| 1603473420 | $343.98 | $344.01 | $343.88 | $343.99 | 30,132 | $344.503543 |
| 1603473480 | $343.98 | $344.07 | $343.93 | $344.03 | 47,485 | $344.502307 |
| 1603473540 | $344.01 | $344.137 | $344.01 | $344.08 | 19,956 | $344.501882 |
| 1603473600 | $344.06 | $344.23 | $344.0001 | $344.21 | 39,703 | $344.501116 |
| 1603473660 | $344.20 | $344.34 | $344.20 | $344.31 | 92,056 | $344.500021 |
| 1603473720 | $344.32 | $344.37 | $344.2403 | $344.33 | 85,936 | $344.499206 |
| 1603473780 | $344.32 | $344.57 | $344.28 | $344.50 | 179,698 | $344.498924 |
| 1603473840 | $344.50 | $344.60 | $344.48 | $344.535 | 80,819 | $344.499076 |
| 1603473900 | $344.54 | $344.57 | $344.49 | $344.53 | 93,342 | $344.499278 |
| 1603473960 | $344.53 | $344.54 | $344.45 | $344.4801 | 76,218 | $344.499294 |
| 1603474020 | $344.49 | $344.53 | $344.4101 | $344.43 | 38,490 | $344.499286 |
| 1603474080 | $344.4298 | $344.46 | $344.36 | $344.39 | 76,445 | $344.498913 |
| 1603474140 | $344.40 | $344.54 | $344.39 | $344.49 | 38,408 | $344.498858 |
| 1603474200 | $344.48 | $344.58 | $344.43 | $344.48 | 67,561 | $344.498863 |
| 1603474260 | $344.4808 | $344.66 | $344.4808 | $344.58 | 61,611 | $344.499167 |
| 1603474320 | $344.58 | $344.69 | $344.57 | $344.64 | 66,695 | $344.499632 |
| 1603474380 | $344.64 | $344.665 | $344.59 | $344.60 | 17,940 | $344.49975 |
| 1603474440 | $344.60 | $344.60 | $344.44 | $344.54 | 54,938 | $344.49979 |
| 1603474500 | $344.54 | $344.58 | $344.51 | $344.55 | 22,360 | $344.499843 |
| 1603474560 | $344.55 | $344.56 | $344.48 | $344.50 | 11,550 | $344.499857 |
| 1603474620 | $344.51 | $344.55 | $344.39 | $344.42 | 30,208 | $344.499815 |
| 1603474680 | $344.42 | $344.5181 | $344.42 | $344.4891 | 28,088 | $344.499774 |
| 1603474740 | $344.485 | $344.52 | $344.46 | $344.46 | 19,946 | $344.499763 |
| 1603474800 | $344.46 | $344.51 | $344.33 | $344.35 | 42,550 | $344.499604 |
| 1603474860 | $344.34 | $344.45 | $344.34 | $344.41 | 40,389 | $344.49938 |
| 1603474920 | $344.41 | $344.42 | $344.38 | $344.415 | 36,453 | $344.499214 |
| 1603474980 | $344.42 | $344.43 | $344.34 | $344.37 | 17,649 | $344.499118 |
| 1603475040 | $344.385 | $344.40 | $344.35 | $344.385 | 26,575 | $344.498961 |
| 1603475100 | $344.3898 | $344.42 | $344.3416 | $344.38 | 36,609 | $344.498758 |
| 1603475160 | $344.37 | $344.38 | $344.25 | $344.35 | 77,452 | $344.498087 |
| 1603475220 | $344.36 | $344.38 | $344.33 | $344.35 | 11,860 | $344.498008 |
| 1603475280 | $344.3431 | $344.36 | $344.28 | $344.33 | 22,106 | $344.497819 |
| 1603475340 | $344.32 | $344.46 | $344.31 | $344.43 | 32,413 | $344.497671 |
| 1603475400 | $344.43 | $344.5299 | $344.41 | $344.50 | 46,975 | $344.497608 |
| 1603475460 | $344.505 | $344.52 | $344.40 | $344.40 | 28,328 | $344.497573 |
| 1603475520 | $344.40 | $344.44 | $344.38 | $344.42 | 18,711 | $344.497491 |
| 1603475580 | $344.42 | $344.46 | $344.37 | $344.40 | 17,035 | $344.497415 |
| 1603475640 | $344.4001 | $344.42 | $344.37 | $344.38 | 13,059 | $344.497346 |
| 1603475700 | $344.38 | $344.48 | $344.38 | $344.47 | 11,677 | $344.49731 |
| 1603475760 | $344.47 | $344.61 | $344.47 | $344.53 | 81,853 | $344.497451 |
| 1603475820 | $344.525 | $344.525 | $344.43 | $344.46 | 34,629 | $344.497406 |
| 1603475880 | $344.46 | $344.51 | $344.42 | $344.49 | 44,433 | $344.497347 |
| 1603475940 | $344.487 | $344.50 | $344.445 | $344.48 | 109,982 | $344.497191 |
| 1603476000 | $344.49 | $344.55 | $344.38 | $344.41 | 29,681 | $344.497112 |
| 1603476060 | $344.41 | $344.46 | $344.32 | $344.39 | 82,970 | $344.496729 |
| 1603476120 | $344.40 | $344.57 | $344.40 | $344.55 | 37,698 | $344.49669 |
| 1603476180 | $344.55 | $344.63 | $344.55 | $344.63 | 56,921 | $344.496916 |
| 1603476240 | $344.62 | $344.69 | $344.58 | $344.67 | 62,121 | $344.497366 |
| 1603476300 | $344.66 | $344.885 | $344.66 | $344.83 | 266,177 | $344.501147 |
| 1603476360 | $344.85 | $344.865 | $344.7335 | $344.765 | 45,817 | $344.501792 |
| 1603476420 | $344.765 | $344.7899 | $344.70 | $344.7346 | 21,076 | $344.50203 |
| 1603476480 | $344.74 | $344.77 | $344.73 | $344.755 | 22,609 | $344.502286 |
| 1603476540 | $344.755 | $344.78 | $344.73 | $344.7689 | 12,659 | $344.50243 |
| 1603476600 | $344.75 | $344.77 | $344.60 | $344.645 | 54,398 | $344.502805 |
| 1603476660 | $344.64 | $344.64 | $344.55 | $344.605 | 38,407 | $344.502952 |
| 1603476720 | $344.62 | $344.62 | $344.54 | $344.61 | 48,131 | $344.503122 |
| 1603476780 | $344.60 | $344.66 | $344.60 | $344.66 | 70,208 | $344.503529 |
| 1603476840 | $344.65 | $344.69 | $344.65 | $344.68 | 43,222 | $344.503833 |
| 1603476900 | $344.67 | $344.728 | $344.63 | $344.72 | 28,734 | $344.504056 |
| 1603476960 | $344.72 | $344.84 | $344.71 | $344.82 | 69,539 | $344.504926 |
| 1603477020 | $344.82 | $344.87 | $344.79 | $344.82 | 45,901 | $344.505591 |
| 1603477080 | $344.825 | $345.04 | $344.82 | $344.9419 | 301,209 | $344.511449 |
| 1603477140 | $344.945 | $344.95 | $344.86 | $344.87 | 28,039 | $344.511919 |
| 1603477200 | $344.87 | $344.8799 | $344.7519 | $344.80 | 53,021 | $344.512576 |
| 1603477260 | $344.80 | $344.85 | $344.78 | $344.83 | 21,954 | $344.512864 |
| 1603477320 | $344.84 | $344.89 | $344.83 | $344.85 | 20,716 | $344.513178 |
| 1603477380 | $344.85 | $344.92 | $344.83 | $344.91 | 19,736 | $344.513504 |
| 1603477440 | $344.91 | $344.94 | $344.88 | $344.94 | 50,533 | $344.514381 |
| 1603477500 | $344.93 | $344.99 | $344.92 | $344.96 | 49,392 | $344.515336 |
| 1603477560 | $344.96 | $345.00 | $344.93 | $344.94 | 43,400 | $344.5162 |
| 1603477620 | $344.945 | $344.98 | $344.87 | $344.97 | 46,764 | $344.517059 |
| 1603477680 | $344.98 | $344.98 | $344.92 | $344.92 | 23,231 | $344.517501 |
| 1603477740 | $344.9119 | $345.04 | $344.88 | $345.0299 | 54,919 | $344.518598 |
| 1603477800 | $345.03 | $345.06 | $344.99 | $345.02 | 67,865 | $344.52006 |
| 1603477860 | $345.03 | $345.05 | $345.00 | $345.00 | 44,823 | $344.521035 |
| 1603477920 | $345.00 | $345.16 | $345.00 | $345.08 | 111,492 | $344.523878 |
| 1603477980 | $345.08 | $345.08 | $345.00 | $345.01 | 43,489 | $344.524846 |
| 1603478040 | $345.005 | $345.075 | $345.00 | $345.05 | 29,462 | $344.525507 |
| 1603478100 | $345.05 | $345.06 | $344.91 | $344.91 | 110,720 | $344.527681 |
| 1603478160 | $344.92 | $344.94 | $344.78 | $344.785 | 66,816 | $344.528586 |
| 1603478220 | $344.785 | $344.9099 | $344.785 | $344.85 | 32,454 | $344.529016 |
| 1603478280 | $344.85 | $344.895 | $344.80 | $344.835 | 36,065 | $344.529516 |
| 1603478340 | $344.84 | $344.88 | $344.79 | $344.85 | 60,074 | $344.530314 |
| 1603478400 | $344.85 | $344.87 | $344.82 | $344.84 | 30,415 | $344.530727 |
| 1603478460 | $344.83 | $344.89 | $344.76 | $344.81 | 91,151 | $344.531875 |
| 1603478520 | $344.8384 | $344.8384 | $344.68 | $344.695 | 130,654 | $344.533042 |
| 1603478580 | $344.695 | $344.79 | $344.67 | $344.74 | 67,177 | $344.533583 |
| 1603478640 | $344.74 | $344.75 | $344.67 | $344.70 | 102,602 | $344.534321 |
| 1603478700 | $344.69 | $344.7278 | $344.6519 | $344.70 | 38,599 | $344.53456 |
| 1603478760 | $344.69 | $344.80 | $344.6801 | $344.77 | 59,004 | $344.535112 |
| 1603478820 | $344.77 | $344.8699 | $344.76 | $344.8699 | 50,175 | $344.535662 |
| 1603478880 | $344.86 | $344.90 | $344.83 | $344.85 | 73,521 | $344.536633 |
| 1603478940 | $344.845 | $344.93 | $344.81 | $344.92 | 26,230 | $344.53701 |
| 1603479000 | $344.92 | $345.03 | $344.8601 | $344.97 | 103,601 | $344.538818 |
| 1603479060 | $344.96 | $344.96 | $344.89 | $344.90 | 17,161 | $344.539082 |
| 1603479120 | $344.90 | $344.91 | $344.82 | $344.84 | 27,001 | $344.539442 |
| 1603479180 | $344.85 | $344.89 | $344.8299 | $344.85 | 26,414 | $344.539781 |
| 1603479240 | $344.845 | $344.845 | $344.72 | $344.78 | 38,667 | $344.540155 |
| 1603479300 | $344.775 | $344.8499 | $344.77 | $344.82 | 25,756 | $344.540442 |
| 1603479360 | $344.81 | $344.85 | $344.79 | $344.8383 | 19,027 | $344.540662 |
| 1603479420 | $344.8311 | $344.94 | $344.83 | $344.90 | 80,317 | $344.541803 |
| 1603479480 | $344.88 | $344.89 | $344.82 | $344.83 | 30,327 | $344.542166 |
| 1603479540 | $344.82 | $344.825 | $344.66 | $344.74 | 78,344 | $344.542761 |
| 1603479600 | $344.72 | $344.84 | $344.71 | $344.7979 | 44,672 | $344.543209 |
| 1603479660 | $344.79 | $344.88 | $344.764 | $344.78 | 49,856 | $344.543782 |
| 1603479720 | $344.78 | $344.78 | $344.70 | $344.71 | 28,391 | $344.544004 |
| 1603479780 | $344.72 | $344.7999 | $344.72 | $344.78 | 30,579 | $344.544279 |
| 1603479840 | $344.79 | $344.91 | $344.78 | $344.86 | 74,922 | $344.545246 |
| 1603479900 | $344.86 | $344.93 | $344.84 | $344.92 | 46,038 | $344.545888 |
| 1603479960 | $344.92 | $344.98 | $344.91 | $344.93 | 67,681 | $344.546976 |
| 1603480020 | $344.93 | $344.949 | $344.90 | $344.93 | 42,414 | $344.547607 |
| 1603480080 | $344.925 | $344.94 | $344.83 | $344.94 | 40,912 | $344.548179 |
| 1603480140 | $344.93 | $345.03 | $344.93 | $345.00 | 87,108 | $344.549714 |
| 1603480200 | $345.00 | $345.07 | $345.00 | $345.02 | 83,001 | $344.551304 |
| 1603480260 | $345.02 | $345.05 | $344.98 | $345.01 | 49,565 | $344.552186 |
| 1603480320 | $345.01 | $345.16 | $345.00 | $345.14 | 104,866 | $344.554278 |
| 1603480380 | $345.1412 | $345.42 | $345.14 | $345.37 | 158,991 | $344.559054 |
| 1603480440 | $345.37 | $345.37 | $345.275 | $345.33 | 76,723 | $344.561351 |
| 1603480500 | $345.3355 | $345.345 | $345.21 | $345.22 | 55,972 | $344.562851 |
| 1603480560 | $345.225 | $345.27 | $345.21 | $345.25 | 76,105 | $344.564826 |
| 1603480620 | $345.25 | $345.26 | $345.21 | $345.23 | 28,203 | $344.565559 |
| 1603480680 | $345.225 | $345.2534 | $345.155 | $345.24 | 45,240 | $344.566659 |
| 1603480740 | $345.25 | $345.26 | $345.15 | $345.23 | 77,035 | $344.568556 |
| 1603480800 | $345.24 | $345.34 | $345.185 | $345.20 | 67,964 | $344.570358 |
| 1603480860 | $345.21 | $345.23 | $345.11 | $345.14 | 35,723 | $344.571174 |
| 1603480920 | $345.15 | $345.21 | $345.13 | $345.19 | 57,660 | $344.572524 |
| 1603480980 | $345.19 | $345.28 | $345.19 | $345.28 | 39,279 | $344.573531 |
| 1603481040 | $345.265 | $345.31 | $345.17 | $345.19 | 61,542 | $344.575127 |
| 1603481100 | $345.19 | $345.21 | $345.12 | $345.1386 | 42,706 | $344.57608 |
| 1603481160 | $345.14 | $345.17 | $345.10 | $345.121 | 31,326 | $344.576744 |
| 1603481220 | $345.1299 | $345.15 | $345.08 | $345.08 | 45,160 | $344.577655 |
| 1603481280 | $345.085 | $345.15 | $345.07 | $345.12 | 48,776 | $344.578618 |
| 1603481340 | $345.12 | $345.15 | $345.08 | $345.135 | 49,020 | $344.579621 |
| 1603481400 | $345.14 | $345.18 | $345.05 | $345.115 | 82,656 | $344.581274 |
| 1603481460 | $345.11 | $345.11 | $344.98 | $345.02 | 196,907 | $344.584723 |
| 1603481520 | $345.03 | $345.06 | $344.98 | $345.00 | 57,558 | $344.585654 |
| 1603481580 | $345.0178 | $345.0885 | $344.985 | $345.07 | 48,662 | $344.586456 |
| 1603481640 | $345.06 | $345.12 | $345.04 | $345.08 | 51,661 | $344.587419 |
| 1603481700 | $345.07 | $345.12 | $344.99 | $345.12 | 74,381 | $344.58864 |
| 1603481760 | $345.11 | $345.16 | $345.04 | $345.12 | 301,674 | $344.59387 |
| 1603481820 | $345.11 | $345.13 | $345.06 | $345.07 | 44,234 | $344.594676 |
| 1603481880 | $345.0677 | $345.14 | $345.01 | $345.13 | 86,353 | $344.596245 |
| 1603481940 | $345.1211 | $345.23 | $345.115 | $345.14 | 109,633 | $344.598528 |
| 1603482000 | $345.14 | $345.22 | $345.105 | $345.19 | 119,215 | $344.600984 |
| 1603482060 | $345.191 | $345.29 | $345.14 | $345.28 | 171,559 | $344.604781 |
| 1603482120 | $345.28 | $345.36 | $345.25 | $345.27 | 303,680 | $344.612319 |
| 1603482180 | $345.27 | $345.46 | $345.26 | $345.385 | 299,484 | $344.620527 |
| 1603482240 | $345.38 | $345.47 | $345.36 | $345.43 | 343,559 | $344.630138 |
| 1603482300 | $345.43 | $345.46 | $345.2901 | $345.402 | 218,009 | $344.635928 |
| 1603482360 | $345.41 | $345.51 | $345.39 | $345.46 | 231,058 | $344.642411 |
| 1603482420 | $345.47 | $345.56 | $345.45 | $345.54 | 236,608 | $344.649454 |
| 1603482480 | $345.53 | $345.60 | $345.53 | $345.5998 | 178,365 | $344.654974 |
| 1603482540 | $345.60 | $345.61 | $345.48 | $345.541 | 286,882 | $344.663616 |
| 1603482600 | $345.54 | $345.58 | $345.419 | $345.49 | 184,758 | $344.668676 |
| 1603482660 | $345.49 | $345.51 | $345.40 | $345.43 | 219,942 | $344.674266 |
| 1603482720 | $345.42 | $345.50 | $345.35 | $345.365 | 219,018 | $344.679718 |
| 1603482780 | $345.365 | $345.45 | $345.34 | $345.3619 | 177,387 | $344.683849 |
| 1603482840 | $345.37 | $345.59 | $345.365 | $345.56 | 397,185 | $344.693764 |
| 1603482900 | $345.57 | $345.59 | $345.44 | $345.50 | 240,768 | $344.699997 |
| 1603482960 | $345.50 | $345.55 | $345.43 | $345.55 | 254,055 | $344.706378 |
| 1603483020 | $345.545 | $345.74 | $345.54 | $345.66 | 508,970 | $344.721253 |
| 1603483080 | $345.65 | $345.67 | $345.525 | $345.55 | 379,741 | $344.731766 |
| 1603483140 | $345.55 | $345.77 | $345.44 | $345.75 | 980,531 | $344.757379 |
| 1603483200 | $345.76 | $345.78 | $345.62 | $345.62 | 832,854 | $344.78224 |
| 1603483260 | $345.30 | $345.78 | $345.19 | $345.30 | 102,170 | $344.783419 |
| 1603483320 | $345.31 | $345.78 | $345.18 | $345.20 | 154,833 | $344.785784 |
| 1603483380 | $345.23 | $345.32 | $345.21 | $345.24 | 107,885 | $344.787019 |
| 1603483440 | $345.25 | $345.29 | $345.15 | $345.24 | 120,627 | $344.788272 |
| 1603483500 | $345.23 | $345.24 | $345.19 | $345.20 | 15,097 | $344.788427 |
| 1603483560 | $345.19 | $345.6885 | $345.14 | $345.15 | 3,139,915 | $344.85063 |
| 1603483620 | $345.18 | $345.27 | $345.13 | $345.25 | 56,124 | $344.851078 |
| 1603483680 | $345.25 | $345.26 | $344.503 | $345.24 | 332,291 | $344.849854 |
| 1603483740 | $345.26 | $345.27 | $345.25 | $345.27 | 19,463 | $344.850038 |
| 1603483800 | $345.25 | $345.6885 | $345.24 | $345.27 | 51,071 | $344.85056 |
| 1603483860 | $345.26 | $345.6888 | $345.21 | $345.26 | 1,706,979 | $344.880341 |
| 1603483920 | $345.30 | $345.36 | $345.30 | $345.32 | 38,638 | $344.880721 |
| 1603483980 | $345.30 | $345.31 | $345.11 | $345.13 | 62,846 | $344.88588 |
| 1603484040 | $345.12 | $345.20 | $345.07 | $345.11 | 29,523 | $344.886022 |
| 1603484100 | $345.15 | $345.15 | $345.10 | $345.15 | 7,586 | $344.782147 |
| 1603484160 | $345.13 | $345.16 | $345.10 | $345.10 | 17,530 | $344.782279 |
| 1603484220 | $345.09 | $345.15 | $345.08 | $345.15 | 13,801 | $344.782371 |
| 1603484280 | $345.15 | $345.16 | $345.12 | $345.12 | 9,123 | $344.78244 |
| 1603484340 | $345.16 | $345.20 | $345.15 | $345.20 | 22,561 | $344.782628 |
| 1603484400 | $345.20 | $345.26 | $345.20 | $345.20 | 40,141 | $344.783007 |
| 1603484460 | $345.1998 | $345.1998 | $345.17 | $345.18 | 3,054 | $344.783036 |
| 1603484520 | $345.17 | $345.21 | $345.16 | $345.21 | 9,323 | $344.783114 |
| 1603484580 | $345.20 | $345.20 | $345.17 | $345.17 | 6,361 | $344.783168 |
| 1603484640 | $345.17 | $345.17 | $345.17 | $345.17 | 2,585 | $344.783189 |
| 1603484700 | $345.17 | $345.18 | $345.16 | $345.18 | 13,955 | $344.783309 |
| 1603484760 | $345.17 | $345.20 | $345.16 | $345.20 | 18,445 | $344.783458 |
| 1603484820 | $345.20 | $345.25 | $345.20 | $345.23 | 13,845 | $344.783585 |
| 1603484880 | $345.24 | $345.25 | $345.20 | $345.20 | 5,498 | $344.783637 |
| 1603484940 | $345.18 | $345.18 | $345.18 | $345.18 | 250 | $344.78364 |
| 1603485000 | $345.20 | $345.42 | $345.20 | $345.41 | 9,972 | $344.782154 |
| 1603485060 | $345.41 | $345.44 | $345.36 | $345.44 | 7,269 | $344.782253 |
| 1603485120 | $345.44 | $345.45 | $345.42 | $345.42 | 11,262 | $344.782408 |
| 1603485180 | $345.42 | $345.4599 | $345.42 | $345.44 | 10,570 | $344.782559 |
| 1603485240 | $345.42 | $345.42 | $345.39 | $345.40 | 10,498 | $344.782695 |
| 1603485300 | $345.40 | $345.6835 | $345.36 | $345.40 | 18,897 | $344.782993 |
| 1603485360 | $345.43 | $345.44 | $345.43 | $345.43 | 3,459 | $344.783045 |
| 1603485420 | $345.46 | $345.46 | $345.43 | $345.43 | 3,558 | $344.783098 |
| 1603485480 | $345.43 | $345.47 | $345.43 | $345.44 | 4,840 | $344.783166 |
| 1603485540 | $345.42 | $345.42 | $345.39 | $345.39 | 8,880 | $344.783284 |
| 1603485600 | $345.38 | $345.40 | $345.35 | $345.35 | 8,310 | $344.783392 |
| 1603485660 | $345.35 | $345.35 | $345.30 | $345.30 | 9,396 | $344.783497 |
| 1603485720 | $345.30 | $345.30 | $345.22 | $345.22 | 53,213 | $344.784029 |
| 1603485780 | $345.25 | $345.25 | $345.22 | $345.22 | 11,830 | $344.784144 |
| 1603485840 | $345.24 | $345.27 | $345.24 | $345.25 | 7,710 | $344.784221 |
| 1603485900 | $345.25 | $345.25 | $345.20 | $345.20 | 11,183 | $344.782146 |
| 1603485960 | $345.22 | $345.22 | $345.22 | $345.22 | 4,000 | $344.782182 |
| 1603486020 | $345.22 | $345.22 | $345.20 | $345.22 | 6,300 | $344.782239 |
| 1603486080 | $345.23 | $345.29 | $345.20 | $345.28 | 14,935 | $344.782382 |
| 1603486140 | $345.31 | $345.31 | $345.2401 | $345.2401 | 5,760 | $344.782444 |
| 1603486200 | $345.30 | $345.38 | $345.26 | $345.38 | 15,348 | $344.782611 |
| 1603486260 | $345.35 | $345.35 | $345.34 | $345.34 | 3,900 | $344.782661 |
| 1603486320 | $345.34 | $345.38 | $345.34 | $345.38 | 13,082 | $344.782817 |
| 1603486380 | $345.40 | $345.40 | $345.36 | $345.36 | 6,971 | $344.782903 |
| 1603486440 | $345.33 | $345.33 | $345.33 | $345.33 | 100 | $344.782904 |
| 1603486500 | $345.38 | $345.38 | $345.38 | $345.38 | 2,400 | $344.782936 |
| 1603486560 | $345.33 | $345.33 | $345.31 | $345.31 | 834 | $344.782945 |
| 1603486620 | $345.30 | $345.30 | $345.30 | $345.30 | 1,900 | $344.782966 |
| 1603486680 | $345.30 | $345.32 | $345.30 | $345.32 | 2,600 | $344.782996 |
| 1603486740 | $345.2604 | $345.29 | $345.22 | $345.22 | 10,000 | $344.783093 |
| 1603486800 | $345.22 | $345.29 | $345.22 | $345.29 | 2,820 | $344.782146 |
| 1603486860 | $345.30 | $345.30 | $345.30 | $345.30 | 2,500 | $344.782172 |
| 1603486920 | $345.34 | $345.34 | $345.32 | $345.32 | 550 | $344.782179 |
| 1603486980 | $345.35 | $345.36 | $345.35 | $345.36 | 800 | $344.782191 |
| 1603487040 | $345.36 | $345.39 | $345.36 | $345.39 | 2,522 | $344.782225 |
| 1603487100 | $345.32 | $345.33 | $345.29 | $345.29 | 1,492 | $344.782244 |
| 1603487160 | $345.34 | $345.34 | $345.34 | $345.34 | 200 | $344.782248 |
| 1603487280 | $345.34 | $345.34 | $345.34 | $345.34 | 200 | $344.782252 |
| 1603487340 | $345.34 | $345.34 | $345.34 | $345.34 | 100 | $344.782835 |
| 1603487400 | $345.32 | $345.38 | $345.32 | $345.38 | 1,819 | $344.782858 |
| 1603487460 | $345.38 | $345.38 | $345.38 | $345.38 | 600 | $344.782867 |
| 1603487520 | $345.39 | $345.39 | $345.39 | $345.39 | 232 | $344.782872 |
| 1603487580 | $345.39 | $345.40 | $345.39 | $345.40 | 5,300 | $344.782944 |
| 1603487640 | $345.43 | $345.43 | $345.40 | $345.40 | 699 | $344.782954 |
| 1603487700 | $345.45 | $345.45 | $345.45 | $345.45 | 300 | $344.782146 |
| 1603487760 | $345.45 | $345.45 | $345.45 | $345.45 | 100 | $344.782151 |
| 1603487820 | $345.44 | $345.44 | $345.40 | $345.40 | 1,380 | $344.782174 |
| 1603487880 | $345.41 | $345.41 | $345.29 | $345.29 | 16,504 | $344.782373 |
| 1603488120 | $345.36 | $345.36 | $345.36 | $345.36 | 100 | $344.782378 |
| 1603488180 | $345.35 | $345.35 | $345.35 | $345.35 | 2,231 | $344.782407 |
| 1603488240 | $345.35 | $345.35 | $345.33 | $345.33 | 830 | $344.782421 |
| 1603488300 | $345.33 | $345.33 | $345.3298 | $345.33 | 418 | $344.782426 |
| 1603488360 | $345.31 | $345.31 | $345.31 | $345.31 | 100 | $344.782428 |
| 1603488480 | $345.30 | $345.30 | $345.19 | $345.19 | 3,379 | $344.782464 |
| 1603488540 | $345.19 | $345.20 | $345.19 | $345.20 | 1,400 | $344.782476 |
| 1603488600 | $345.21 | $345.22 | $345.21 | $345.22 | 600 | $344.782147 |
| 1603488660 | $345.21 | $345.22 | $345.21 | $345.22 | 400 | $344.782152 |
| 1603488720 | $345.21 | $345.25 | $345.20 | $345.25 | 646 | $344.78216 |
| 1603488840 | $345.28 | $345.28 | $345.28 | $345.28 | 183 | $344.782165 |
| 1603488900 | $345.28 | $345.28 | $345.28 | $345.28 | 700 | $344.782174 |
| 1603488960 | $345.30 | $345.30 | $345.29 | $345.30 | 830 | $344.782187 |
| 1603489020 | $345.30 | $345.30 | $345.30 | $345.30 | 300 | $344.782193 |
| 1603489140 | $345.30 | $345.30 | $345.27 | $345.27 | 4,627 | $344.782243 |
| 1603489200 | $345.30 | $345.30 | $345.30 | $345.30 | 2,259 | $344.782269 |
| 1603489320 | $345.30 | $345.32 | $345.30 | $345.32 | 700 | $344.782282 |
| 1603489620 | $345.41 | $345.41 | $345.41 | $345.41 | 400 | $344.782174 |
| 1603489680 | $345.41 | $345.4299 | $345.41 | $345.41 | 656 | $344.78219 |
| 1603489740 | $345.41 | $345.44 | $345.41 | $345.44 | 414 | $344.782203 |
| 1603489800 | $345.41 | $345.41 | $345.41 | $345.41 | 500 | $344.782213 |
| 1603489860 | $345.41 | $345.41 | $345.41 | $345.41 | 2,100 | $344.782249 |
| 1603489920 | $345.41 | $345.41 | $345.41 | $345.41 | 1,300 | $344.78227 |
| 1603489980 | $345.45 | $345.45 | $345.45 | $345.45 | 222 | $344.782281 |
| 1603490040 | $345.48 | $345.48 | $345.45 | $345.45 | 417 | $344.78229 |
| 1603490100 | $345.45 | $345.45 | $345.45 | $345.45 | 219 | $344.782298 |
| 1603490160 | $345.46 | $345.46 | $345.46 | $345.46 | 1,016 | $344.782314 |
| 1603490220 | $345.46 | $345.50 | $345.46 | $345.50 | 2,594 | $344.78236 |
| 1603490280 | $345.49 | $345.50 | $345.49 | $345.49 | 2,244 | $344.782396 |
| 1603490340 | $345.50 | $345.52 | $345.50 | $345.52 | 3,412 | $344.782451 |
| 1603490400 | $345.52 | $345.53 | $345.52 | $345.53 | 512 | $344.782146 |
| 1603490460 | $345.54 | $345.55 | $345.54 | $345.55 | 1,373 | $344.78217 |
| 1603490520 | $345.57 | $345.57 | $345.54 | $345.54 | 487 | $344.782178 |
| 1603490580 | $345.54 | $345.61 | $345.54 | $345.61 | 3,135 | $344.782233 |
| 1603490700 | $345.59 | $345.60 | $345.59 | $345.60 | 1,544 | $344.782262 |
| 1603490820 | $345.60 | $345.60 | $345.60 | $345.60 | 758 | $344.782276 |
| 1603490940 | $345.55 | $345.55 | $345.55 | $345.55 | 985 | $344.782292 |
| 1603491000 | $345.55 | $345.55 | $345.55 | $345.55 | 455 | $344.782299 |
| 1603491060 | $345.52 | $345.52 | $345.52 | $345.52 | 426 | $344.782307 |
| 1603491120 | $345.57 | $345.59 | $345.57 | $345.59 | 935 | $344.782324 |
| 1603491300 | $345.58 | $345.58 | $345.58 | $345.58 | 100 | $344.782146 |
| 1603491480 | $345.36 | $345.57 | $345.21 | $345.57 | 1,100 | $344.782162 |
| 1603491540 | $345.56 | $345.58 | $345.56 | $345.58 | 387 | $344.78217 |
| 1603491600 | $345.56 | $345.56 | $345.56 | $345.56 | 402 | $344.782179 |
| 1603491660 | $345.56 | $345.56 | $345.55 | $345.55 | 479 | $344.782187 |
| 1603491840 | $345.54 | $345.54 | $345.54 | $345.54 | 160 | $344.78219 |
| 1603491900 | $345.53 | $345.58 | $345.53 | $345.58 | 461 | $344.782197 |
| 1603491960 | $345.58 | $345.59 | $345.58 | $345.59 | 791 | $344.78221 |
| 1603492080 | $345.53 | $345.53 | $345.53 | $345.53 | 300 | $344.782215 |
| 1603492140 | $345.55 | $345.55 | $345.55 | $345.55 | 441 | $344.782223 |
| 1603492380 | $345.52 | $345.52 | $345.52 | $345.52 | 400 | $344.78216 |
| 1603492440 | $345.52 | $345.52 | $345.52 | $345.52 | 643 | $344.782171 |
| 1603492500 | $345.52 | $345.53 | $345.52 | $345.53 | 513 | $344.782179 |
| 1603492560 | $345.58 | $345.58 | $345.56 | $345.56 | 200 | $344.782183 |
| 1603492620 | $345.53 | $345.53 | $345.53 | $345.53 | 340 | $344.782189 |
| 1603492680 | $345.53 | $345.53 | $345.53 | $345.53 | 610 | $344.7822 |
| 1603492740 | $345.53 | $345.53 | $345.53 | $345.53 | 170 | $344.782206 |
| 1603492800 | $345.53 | $345.53 | $345.53 | $345.53 | 300 | $344.78221 |
| 1603493100 | $345.56 | $345.56 | $345.56 | $345.56 | 1,000 | $344.782146 |
| 1603493160 | $345.55 | $345.55 | $345.55 | $345.55 | 1,000 | $344.782164 |
| 1603493220 | $345.55 | $345.55 | $345.55 | $345.55 | 2,893 | $344.782212 |
| 1603493340 | $345.51 | $345.51 | $345.50 | $345.50 | 605 | $344.782223 |
| 1603493400 | $345.45 | $345.45 | $345.45 | $345.45 | 875 | $344.782238 |
| 1603493700 | $345.54 | $345.54 | $345.52 | $345.52 | 300 | $344.782243 |
| 1603493940 | $345.52 | $345.52 | $345.52 | $345.52 | 4,900 | $344.782318 |
| 1603494000 | $345.52 | $345.52 | $345.52 | $345.52 | 100 | $344.782148 |
| 1603494180 | $345.50 | $345.57 | $345.50 | $345.57 | 4,803 | $344.78223 |
| 1603494300 | $345.57 | $345.57 | $345.57 | $345.57 | 200 | $344.782234 |
| 1603494660 | $345.54 | $345.54 | $345.54 | $345.54 | 500 | $344.782242 |
| 1603494720 | $345.54 | $345.54 | $345.54 | $345.54 | 300 | $344.782247 |
| 1603494840 | $345.54 | $345.54 | $345.50 | $345.51 | 4,919 | $344.782328 |
| 1603495080 | $345.55 | $345.55 | $345.55 | $345.55 | 250 | $344.78215 |
| 1603495140 | $345.51 | $345.51 | $345.51 | $345.51 | 168 | $344.782153 |
| 1603495320 | $345.52 | $345.52 | $345.50 | $345.50 | 1,022 | $344.782171 |
| 1603495620 | $345.54 | $345.54 | $345.54 | $345.54 | 270 | $344.782175 |
| 1603495860 | $345.52 | $345.54 | $345.52 | $345.54 | 599 | $344.782155 |
| 1603495920 | $345.54 | $345.54 | $345.54 | $345.54 | 298 | $344.782159 |
| 1603495980 | $345.54 | $345.54 | $345.54 | $345.54 | 100 | $344.782161 |
| 1603496100 | $345.53 | $345.53 | $345.53 | $345.53 | 129 | $344.782165 |
| 1603496520 | $345.50 | $345.50 | $345.50 | $345.50 | 865 | $344.782183 |
| 1603496640 | $345.53 | $345.53 | $345.50 | $345.50 | 2,573 | $344.782222 |
| 1603496700 | $345.49 | $345.49 | $345.49 | $345.49 | 166 | $344.782146 |
| 1603496760 | $345.44 | $345.49 | $345.43 | $345.49 | 1,075 | $344.782169 |
| 1603496880 | $345.48 | $345.48 | $345.48 | $345.48 | 166 | $344.782173 |
| 1603497060 | $345.40 | $345.40 | $345.40 | $345.40 | 100 | $344.782176 |
| 1603497120 | $345.42 | $345.45 | $345.42 | $345.45 | 315 | $344.782181 |
| 1603497180 | $345.45 | $345.50 | $345.43 | $345.50 | 1,679 | $344.782207 |
| 1603497300 | $345.45 | $345.45 | $345.45 | $345.45 | 487 | $344.782214 |
| 1603497360 | $345.45 | $345.50 | $345.45 | $345.50 | 528 | $344.782223 |
| 1603497420 | $345.46 | $345.46 | $345.46 | $345.46 | 183 | $344.782228 |
| 1603497480 | $345.47 | $345.50 | $345.46 | $345.49 | 1,382 | $344.78225 |
| 1603497540 | $345.50 | $345.55 | $345.49 | $345.55 | 5,088 | $344.782347 |