SPY Historical Intraday Prices
One-Minute OHLCV Data From March 1, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614590580 | $384.85 | $384.85 | $384.85 | $384.85 | 200 | $384.85 |
| 1614590640 | $384.82 | $384.82 | $384.82 | $384.82 | 2,000 | $384.822605 |
| 1614590700 | $384.91 | $384.93 | $384.86 | $384.86 | 500 | $384.837891 |
| 1614590820 | $384.79 | $384.84 | $384.75 | $384.77 | 700 | $384.828071 |
| 1614590880 | $384.75 | $384.78 | $384.75 | $384.78 | 999 | $384.816374 |
| 1614590940 | $384.83 | $384.83 | $384.72 | $384.72 | 2,148 | $384.800146 |
| 1614591000 | $384.73 | $384.80 | $384.73 | $384.80 | 1,000 | $384.797851 |
| 1614591060 | $384.68 | $384.68 | $384.65 | $384.65 | 1,012 | $384.781861 |
| 1614591120 | $384.68 | $384.70 | $384.68 | $384.70 | 300 | $384.777744 |
| 1614591180 | $384.61 | $384.65 | $384.60 | $384.65 | 900 | $384.764331 |
| 1614591240 | $384.67 | $384.67 | $384.63 | $384.65 | 2,600 | $384.736811 |
| 1614591300 | $384.71 | $384.71 | $384.58 | $384.58 | 1,396 | $384.732343 |
| 1614591360 | $384.57 | $384.57 | $384.46 | $384.48 | 6,078 | $384.654515 |
| 1614591420 | $384.50 | $384.50 | $384.50 | $384.50 | 300 | $384.652265 |
| 1614591480 | $384.61 | $384.64 | $384.61 | $384.64 | 700 | $384.651723 |
| 1614591540 | $384.60 | $384.69 | $384.60 | $384.66 | 1,102 | $384.65052 |
| 1614591660 | $384.55 | $384.55 | $384.55 | $384.55 | 1,499 | $384.644311 |
| 1614591780 | $384.65 | $384.66 | $384.65 | $384.66 | 385 | $384.644563 |
| 1614591840 | $384.72 | $384.72 | $384.72 | $384.72 | 578 | $384.646271 |
| 1614592020 | $384.91 | $385.03 | $384.91 | $385.03 | 2,500 | $384.677072 |
| 1614592080 | $384.85 | $384.85 | $384.85 | $384.85 | 300 | $384.678899 |
| 1614592140 | $384.78 | $384.83 | $384.77 | $384.83 | 1,190 | $384.683207 |
| 1614592200 | $384.90 | $384.96 | $384.90 | $384.96 | 1,248 | $384.692526 |
| 1614592260 | $384.91 | $384.96 | $384.90 | $384.96 | 800 | $384.699054 |
| 1614592440 | $384.96 | $384.96 | $384.96 | $384.96 | 100 | $384.701015 |
| 1614592620 | $384.96 | $384.96 | $384.96 | $384.96 | 1,999 | $384.717181 |
| 1614592680 | $385.02 | $385.02 | $385.02 | $385.02 | 1,440 | $384.729437 |
| 1614592740 | $384.92 | $384.92 | $384.92 | $384.92 | 900 | $384.734762 |
| 1614592860 | $384.95 | $384.95 | $384.84 | $384.84 | 1,500 | $384.74028 |
| 1614592980 | $384.90 | $384.90 | $384.90 | $384.90 | 100 | $384.740896 |
| 1614593040 | $384.93 | $384.93 | $384.93 | $384.93 | 160 | $384.742081 |
| 1614593100 | $385.03 | $385.03 | $384.94 | $384.94 | 30,200 | $384.829733 |
| 1614593160 | $384.94 | $384.98 | $384.94 | $384.95 | 26,313 | $384.860916 |
| 1614593220 | $384.77 | $384.77 | $384.77 | $384.77 | 100 | $384.86082 |
| 1614593280 | $384.82 | $384.82 | $384.82 | $384.82 | 100 | $384.860767 |
| 1614593400 | $384.82 | $384.95 | $384.82 | $384.94 | 12,900 | $384.869558 |
| 1614593460 | $384.94 | $384.94 | $384.94 | $384.94 | 9,900 | $384.875454 |
| 1614593520 | $384.94 | $384.94 | $384.94 | $384.94 | 5,700 | $384.878422 |
| 1614593580 | $384.94 | $384.95 | $384.94 | $384.94 | 21,600 | $384.887593 |
| 1614593820 | $384.98 | $385.01 | $384.98 | $385.01 | 2,090 | $384.889416 |
| 1614594000 | $385.10 | $385.10 | $385.10 | $385.10 | 100 | $384.889618 |
| 1614594180 | $385.20 | $385.20 | $385.20 | $385.20 | 200 | $384.890114 |
| 1614594240 | $385.18 | $385.19 | $385.18 | $385.19 | 400 | $384.890901 |
| 1614594360 | $385.18 | $385.20 | $385.18 | $385.20 | 1,000 | $384.893109 |
| 1614594420 | $385.11 | $385.11 | $385.11 | $385.11 | 600 | $384.893988 |
| 1614594540 | $385.10 | $385.10 | $385.10 | $385.10 | 100 | $384.894124 |
| 1614594660 | $385.00 | $385.00 | $385.00 | $385.00 | 300 | $384.89437 |
| 1614594900 | $385.09 | $385.10 | $385.09 | $385.10 | 2,000 | $384.897059 |
| 1614594960 | $385.16 | $385.16 | $385.16 | $385.16 | 500 | $384.898013 |
| 1614595020 | $385.16 | $385.16 | $385.16 | $385.16 | 200 | $384.898354 |
| 1614595080 | $385.03 | $385.03 | $385.03 | $385.03 | 1,745 | $384.899941 |
| 1614595140 | $385.07 | $385.07 | $385.07 | $385.07 | 295 | $384.900268 |
| 1614595260 | $385.01 | $385.08 | $385.01 | $385.06 | 2,605 | $384.902984 |
| 1614595320 | $385.10 | $385.10 | $385.10 | $385.10 | 2,100 | $384.905576 |
| 1614595380 | $385.01 | $385.01 | $385.00 | $385.00 | 1,500 | $384.906481 |
| 1614595560 | $384.96 | $384.96 | $384.96 | $384.96 | 100 | $384.906576 |
| 1614595680 | $384.96 | $384.96 | $384.96 | $384.96 | 8,000 | $384.909101 |
| 1614595740 | $384.96 | $384.97 | $384.96 | $384.97 | 4,969 | $384.910559 |
| 1614595800 | $384.96 | $384.96 | $384.93 | $384.93 | 559 | $384.910672 |
| 1614595920 | $384.95 | $384.95 | $384.95 | $384.95 | 400 | $384.910761 |
| 1614596100 | $384.86 | $384.86 | $384.84 | $384.84 | 1,200 | $384.910385 |
| 1614596400 | $384.86 | $384.91 | $384.86 | $384.91 | 5,200 | $384.908978 |
| 1614596460 | $384.88 | $384.88 | $384.88 | $384.88 | 200 | $384.908941 |
| 1614596580 | $384.87 | $384.87 | $384.87 | $384.87 | 103 | $384.908919 |
| 1614596640 | $384.78 | $384.78 | $384.78 | $384.78 | 5,000 | $384.905494 |
| 1614596760 | $384.78 | $384.78 | $384.60 | $384.62 | 4,971 | $384.89913 |
| 1614596820 | $384.71 | $384.71 | $384.71 | $384.71 | 500 | $384.898578 |
| 1614596880 | $384.60 | $384.66 | $384.60 | $384.66 | 1,300 | $384.896773 |
| 1614597000 | $384.58 | $384.58 | $384.58 | $384.58 | 2,000 | $384.893558 |
| 1614597060 | $384.55 | $384.61 | $384.55 | $384.61 | 1,450 | $384.89123 |
| 1614597300 | $384.41 | $384.45 | $384.40 | $384.45 | 1,025 | $384.888736 |
| 1614597420 | $384.41 | $384.41 | $384.41 | $384.41 | 500 | $384.887419 |
| 1614597540 | $384.41 | $384.41 | $384.38 | $384.38 | 1,500 | $384.883675 |
| 1614597600 | $384.40 | $384.40 | $384.33 | $384.33 | 1,300 | $384.880531 |
| 1614597780 | $384.29 | $384.30 | $384.29 | $384.30 | 7,299 | $384.859683 |
| 1614597840 | $384.28 | $384.42 | $384.28 | $384.42 | 500 | $384.858444 |
| 1614597900 | $384.36 | $384.36 | $384.36 | $384.36 | 3,000 | $384.851444 |
| 1614597960 | $384.41 | $384.41 | $384.39 | $384.39 | 200 | $384.850702 |
| 1614598020 | $384.34 | $384.35 | $384.34 | $384.35 | 1,000 | $384.848337 |
| 1614598080 | $384.25 | $384.25 | $384.25 | $384.25 | 600 | $384.846667 |
| 1614598200 | $384.24 | $384.29 | $384.24 | $384.29 | 900 | $384.844095 |
| 1614598260 | $384.26 | $384.32 | $384.26 | $384.30 | 783 | $384.841705 |
| 1614598320 | $384.26 | $384.26 | $384.26 | $384.26 | 200 | $384.840928 |
| 1614598380 | $384.34 | $384.34 | $384.34 | $384.34 | 500 | $384.83977 |
| 1614598440 | $384.41 | $384.49 | $384.41 | $384.43 | 1,500 | $384.836753 |
| 1614598500 | $384.46 | $384.46 | $384.45 | $384.45 | 2,970 | $384.831458 |
| 1614598560 | $384.46 | $384.50 | $384.42 | $384.50 | 6,450 | $384.821814 |
| 1614598680 | $384.48 | $384.55 | $384.48 | $384.55 | 19,995 | $384.799405 |
| 1614598800 | $384.53 | $384.99 | $384.53 | $384.56 | 5,679 | $384.798091 |
| 1614598860 | $384.61 | $384.62 | $384.57 | $384.57 | 4,634 | $384.794207 |
| 1614598920 | $384.58 | $384.58 | $384.55 | $384.55 | 1,200 | $384.793099 |
| 1614599160 | $384.56 | $384.61 | $384.56 | $384.56 | 25,499 | $384.776137 |
| 1614599220 | $384.50 | $384.50 | $384.50 | $384.50 | 600 | $384.775562 |
| 1614599400 | $384.31 | $384.31 | $384.31 | $384.31 | 250 | $384.775002 |
| 1614599460 | $384.36 | $384.38 | $384.36 | $384.38 | 300 | $384.774521 |
| 1614599520 | $384.39 | $384.39 | $384.37 | $384.39 | 900 | $384.773318 |
| 1614599580 | $384.23 | $384.23 | $384.10 | $384.10 | 1,300 | $384.770544 |
| 1614599640 | $384.06 | $384.09 | $384.06 | $384.08 | 1,192 | $384.767397 |
| 1614599700 | $384.18 | $384.18 | $384.18 | $384.18 | 100 | $384.767197 |
| 1614599760 | $384.21 | $384.23 | $384.21 | $384.23 | 300 | $384.766409 |
| 1614599820 | $384.22 | $384.22 | $384.20 | $384.20 | 400 | $384.765393 |
| 1614599940 | $384.23 | $384.33 | $384.23 | $384.33 | 705 | $384.764015 |
| 1614600000 | $384.28 | $384.29 | $384.15 | $384.20 | 6,602 | $384.749295 |
| 1614600060 | $384.20 | $384.20 | $384.12 | $384.13 | 5,441 | $384.738417 |
| 1614600120 | $384.14 | $384.29 | $384.131 | $384.29 | 12,041 | $384.717832 |
| 1614600180 | $384.35 | $384.44 | $384.35 | $384.44 | 1,420 | $384.716152 |
| 1614600240 | $384.50 | $384.50 | $384.341 | $384.50 | 14,140 | $384.703794 |
| 1614600300 | $384.39 | $384.43 | $384.39 | $384.43 | 1,300 | $384.702444 |
| 1614600360 | $384.40 | $384.40 | $384.32 | $384.40 | 4,967 | $384.697525 |
| 1614600420 | $384.41 | $384.44 | $384.39 | $384.43 | 4,127 | $384.693734 |
| 1614600480 | $384.40 | $384.43 | $384.40 | $384.43 | 4,296 | $384.6899 |
| 1614600540 | $384.44 | $384.48 | $384.36 | $384.43 | 5,603 | $384.685518 |
| 1614600600 | $384.45 | $384.50 | $384.43 | $384.50 | 16,250 | $384.675315 |
| 1614600660 | $384.49 | $384.50 | $384.49 | $384.50 | 4,970 | $384.672856 |
| 1614600720 | $384.41 | $384.41 | $384.41 | $384.41 | 200 | $384.672618 |
| 1614600780 | $384.39 | $384.42 | $384.38 | $384.42 | 2,200 | $384.670939 |
| 1614600840 | $384.38 | $384.45 | $384.38 | $384.45 | 1,350 | $384.669942 |
| 1614600900 | $384.43 | $384.50 | $384.40 | $384.48 | 19,560 | $384.65952 |
| 1614600960 | $384.48 | $384.55 | $384.47 | $384.54 | 43,854 | $384.645156 |
| 1614601020 | $384.57 | $384.58 | $384.55 | $384.58 | 5,065 | $384.644252 |
| 1614601080 | $384.58 | $384.63 | $384.58 | $384.61 | 27,400 | $384.640724 |
| 1614601140 | $384.63 | $384.83 | $384.61 | $384.65 | 29,976 | $384.640467 |
| 1614601200 | $384.57 | $384.57 | $384.50 | $384.54 | 1,295 | $384.640164 |
| 1614601260 | $384.59 | $384.59 | $384.55 | $384.56 | 1,200 | $384.640002 |
| 1614601320 | $384.60 | $384.61 | $384.57 | $384.57 | 590 | $384.63995 |
| 1614601380 | $384.59 | $384.64 | $384.59 | $384.64 | 21,439 | $384.638706 |
| 1614601440 | $384.62 | $384.64 | $384.62 | $384.64 | 1,236 | $384.638692 |
| 1614601500 | $384.54 | $384.55 | $384.43 | $384.43 | 7,605 | $384.636686 |
| 1614601560 | $384.48 | $384.48 | $384.37 | $384.40 | 8,409 | $384.633353 |
| 1614601620 | $384.35 | $384.35 | $384.28 | $384.30 | 6,950 | $384.629423 |
| 1614601680 | $384.28 | $384.34 | $384.28 | $384.34 | 1,000 | $384.628809 |
| 1614601800 | $384.35 | $384.35 | $384.35 | $384.35 | 300 | $384.628585 |
| 1614601860 | $384.28 | $384.31 | $384.28 | $384.31 | 3,000 | $384.626787 |
| 1614601920 | $384.27 | $384.30 | $384.25 | $384.25 | 1,600 | $384.625711 |
| 1614601980 | $384.18 | $384.19 | $384.18 | $384.19 | 300 | $384.625286 |
| 1614602040 | $384.31 | $384.31 | $384.30 | $384.30 | 1,414 | $384.624375 |
| 1614602100 | $384.25 | $384.25 | $384.25 | $384.25 | 100 | $384.62431 |
| 1614602160 | $384.23 | $384.30 | $384.23 | $384.23 | 8,442 | $384.618816 |
| 1614602220 | $384.28 | $384.28 | $384.28 | $384.28 | 100 | $384.618731 |
| 1614602280 | $384.26 | $384.26 | $384.26 | $384.26 | 2,300 | $384.617296 |
| 1614602340 | $384.26 | $384.34 | $384.26 | $384.34 | 4,996 | $384.61427 |
| 1614602400 | $384.35 | $384.35 | $384.28 | $384.28 | 1,200 | $384.613649 |
| 1614602460 | $384.23 | $384.33 | $384.20 | $384.33 | 7,860 | $384.608948 |
| 1614602520 | $384.30 | $384.30 | $384.30 | $384.30 | 100 | $384.608896 |
| 1614602580 | $384.30 | $384.32 | $384.30 | $384.32 | 997 | $384.60838 |
| 1614602640 | $384.35 | $384.37 | $384.35 | $384.37 | 1,218 | $384.607831 |
| 1614602700 | $384.30 | $384.43 | $384.30 | $384.43 | 2,640 | $384.606661 |
| 1614602760 | $384.42 | $384.46 | $384.39 | $384.45 | 4,580 | $384.605229 |
| 1614602820 | $384.53 | $384.53 | $384.43 | $384.48 | 1,650 | $384.604874 |
| 1614602880 | $384.46 | $384.46 | $384.45 | $384.46 | 3,510 | $384.603952 |
| 1614603000 | $384.41 | $384.45 | $384.41 | $384.43 | 5,600 | $384.602194 |
| 1614603060 | $384.46 | $384.50 | $384.43 | $384.50 | 4,523 | $384.601126 |
| 1614603120 | $384.50 | $384.51 | $384.50 | $384.51 | 2,200 | $384.600775 |
| 1614603180 | $384.51 | $384.56 | $384.51 | $384.56 | 2,791 | $384.600431 |
| 1614603240 | $384.60 | $384.61 | $384.58 | $384.58 | 2,805 | $384.600464 |
| 1614603300 | $384.60 | $384.60 | $384.60 | $384.60 | 200 | $384.600467 |
| 1614603360 | $384.58 | $384.59 | $384.58 | $384.58 | 1,040 | $384.600432 |
| 1614603420 | $384.59 | $384.63 | $384.59 | $384.60 | 2,499 | $384.600446 |
| 1614603480 | $384.60 | $384.66 | $384.60 | $384.66 | 2,465 | $384.600566 |
| 1614603540 | $384.65 | $384.65 | $384.63 | $384.63 | 4,786 | $384.600864 |
| 1614603600 | $384.5099 | $384.65 | $384.13 | $384.51 | 54,329 | $384.586654 |
| 1614603660 | $384.50 | $384.69 | $382.77 | $384.45 | 42,143 | $384.573338 |
| 1614603720 | $384.45 | $384.47 | $384.41 | $384.47 | 33,250 | $384.567449 |
| 1614603780 | $384.50 | $384.64 | $384.50 | $384.64 | 6,431 | $384.567548 |
| 1614603840 | $384.66 | $384.85 | $384.65 | $384.84 | 20,480 | $384.573441 |
| 1614603900 | $384.82 | $384.86 | $384.80 | $384.81 | 15,591 | $384.57841 |
| 1614603960 | $384.88 | $384.92 | $384.81 | $384.83 | 26,050 | $384.587018 |
| 1614604020 | $384.83 | $384.84 | $384.7904 | $384.84 | 9,157 | $384.589716 |
| 1614604080 | $384.84 | $384.85 | $384.81 | $384.83 | 27,411 | $384.597246 |
| 1614604140 | $384.83 | $384.85 | $384.80 | $384.83 | 21,604 | $384.602833 |
| 1614604200 | $384.83 | $384.86 | $384.80 | $384.80 | 16,026 | $384.60679 |
| 1614604260 | $384.80 | $384.86 | $384.79 | $384.86 | 16,240 | $384.610726 |
| 1614604320 | $384.872 | $384.99 | $384.87 | $384.99 | 5,946 | $384.61269 |
| 1614604380 | $384.98 | $385.06 | $384.98 | $385.01 | 28,846 | $384.625174 |
| 1614604440 | $385.00 | $385.04 | $384.56 | $384.99 | 9,309 | $384.628855 |
| 1614604500 | $385.00 | $385.05 | $384.95 | $385.00 | 35,375 | $384.641643 |
| 1614604560 | $384.95 | $384.98 | $384.80 | $384.80 | 18,110 | $384.647061 |
| 1614604620 | $384.79 | $384.87 | $384.78 | $384.85 | 2,250 | $384.647464 |
| 1614604680 | $384.85 | $384.86 | $380.36 | $384.86 | 4,168 | $384.639329 |
| 1614604740 | $384.85 | $384.88 | $380.572 | $384.8496 | 69,690 | $384.438644 |
| 1614604800 | $384.81 | $384.83 | $384.80 | $384.83 | 16,536 | $384.44413 |
| 1614604860 | $384.84 | $384.85 | $384.80 | $384.80 | 16,900 | $384.449933 |
| 1614604920 | $384.77 | $384.77 | $384.75 | $384.75 | 300 | $384.450119 |
| 1614604980 | $384.75 | $384.7501 | $384.50 | $384.58 | 19,998 | $384.452668 |
| 1614605040 | $384.55 | $384.58 | $384.49 | $384.53 | 10,322 | $384.453383 |
| 1614605100 | $384.58 | $384.58 | $384.45 | $384.48 | 3,693 | $384.45364 |
| 1614605160 | $384.50 | $384.51 | $384.38 | $384.38 | 7,535 | $384.453661 |
| 1614605220 | $384.38 | $384.49 | $384.37 | $384.49 | 4,671 | $384.453546 |
| 1614605280 | $384.51 | $384.55 | $384.45 | $384.46 | 28,880 | $384.454833 |
| 1614605340 | $384.50 | $384.50 | $384.40 | $384.40 | 2,162 | $384.454856 |
| 1614605400 | $384.43 | $384.43 | $384.33 | $384.33 | 26,022 | $384.453907 |
| 1614605460 | $384.33 | $384.43 | $384.24 | $384.24 | 49,270 | $384.448005 |
| 1614605520 | $384.27 | $384.37 | $384.27 | $384.28 | 33,839 | $384.443765 |
| 1614605580 | $384.28 | $384.40 | $384.28 | $384.36 | 28,967 | $384.441172 |
| 1614605640 | $384.40 | $384.40 | $384.36 | $384.38 | 5,686 | $384.44092 |
| 1614605700 | $384.41 | $384.57 | $384.40 | $384.57 | 48,071 | $384.441931 |
| 1614605760 | $384.57 | $384.60 | $384.45 | $384.47 | 5,244 | $384.442299 |
| 1614605820 | $384.52 | $384.53 | $384.45 | $384.50 | 4,506 | $384.442459 |
| 1614605880 | $384.53 | $384.67 | $384.53 | $384.63 | 3,029 | $384.442856 |
| 1614605940 | $384.67 | $384.72 | $384.66 | $384.70 | 24,155 | $384.447039 |
| 1614606000 | $384.71 | $384.75 | $384.66 | $384.70 | 97,140 | $384.463472 |
| 1614606060 | $384.70 | $384.75 | $384.64 | $384.66 | 48,408 | $384.470219 |
| 1614606120 | $384.66 | $384.76 | $384.66 | $384.71 | 62,222 | $384.480294 |
| 1614606180 | $384.67 | $384.68 | $384.66 | $384.66 | 56,809 | $384.486654 |
| 1614606240 | $384.68 | $384.68 | $384.61 | $384.642 | 5,311 | $384.487132 |
| 1614606300 | $384.68 | $384.83 | $384.67 | $384.80 | 7,564 | $384.488201 |
| 1614606360 | $384.79 | $384.83 | $384.75 | $384.75 | 41,937 | $384.49487 |
| 1614606420 | $384.79 | $384.80 | $384.70 | $384.70 | 3,517 | $384.495423 |
| 1614606480 | $384.65 | $384.77 | $384.65 | $384.73 | 1,508 | $384.495343 |
| 1614606540 | $384.74 | $384.84 | $384.74 | $384.84 | 2,200 | $384.495729 |
| 1614606600 | $384.83 | $384.85 | $384.75 | $384.85 | 5,838 | $384.496726 |
| 1614606660 | $384.83 | $384.95 | $384.83 | $384.91 | 16,113 | $384.50025 |
| 1614606720 | $384.95 | $385.01 | $384.93 | $385.01 | 21,915 | $384.506034 |
| 1614606780 | $385.02 | $385.05 | $384.96 | $384.96 | 15,388 | $384.510215 |
| 1614606840 | $384.96 | $385.00 | $384.95 | $385.00 | 7,810 | $384.512318 |
| 1614606900 | $385.00 | $385.03 | $384.94 | $385.00 | 25,331 | $384.518585 |
| 1614606960 | $384.99 | $385.00 | $384.93 | $384.95 | 4,573 | $384.519821 |
| 1614607020 | $384.96 | $385.02 | $384.96 | $384.97 | 34,270 | $384.528315 |
| 1614607080 | $385.00 | $385.05 | $384.98 | $385.05 | 10,725 | $384.531122 |
| 1614607140 | $385.02 | $385.02 | $384.88 | $384.93 | 6,724 | $384.532594 |
| 1614607200 | $384.91 | $385.11 | $384.91 | $385.01 | 17,056 | $384.5369 |
| 1614607260 | $384.95 | $384.95 | $384.8495 | $384.85 | 15,000 | $384.539762 |
| 1614607320 | $384.85 | $384.85 | $384.68 | $384.71 | 16,520 | $384.541706 |
| 1614607380 | $384.68 | $384.87 | $384.68 | $384.85 | 4,098 | $384.542269 |
| 1614607440 | $384.89 | $384.96 | $384.89 | $384.94 | 4,915 | $384.543207 |
| 1614607500 | $384.96 | $385.36 | $384.54 | $384.60 | 92,656 | $384.563218 |
| 1614607560 | $384.65 | $384.71 | $384.59 | $384.71 | 26,828 | $384.564255 |
| 1614607620 | $384.67 | $384.67 | $384.50 | $384.529 | 10,482 | $384.56448 |
| 1614607680 | $384.54 | $384.73 | $384.54 | $384.70 | 8,489 | $384.564882 |
| 1614607740 | $384.75 | $384.83 | $384.68 | $384.68 | 4,930 | $384.565328 |
| 1614607800 | $384.67 | $384.88 | $384.67 | $384.86 | 7,447 | $384.566249 |
| 1614607860 | $384.81 | $385.00 | $384.81 | $385.00 | 8,440 | $384.567493 |
| 1614607920 | $385.00 | $385.08 | $385.00 | $385.08 | 3,263 | $384.568309 |
| 1614607980 | $385.12 | $385.19 | $385.05 | $385.19 | 10,902 | $384.57113 |
| 1614608040 | $385.20 | $385.26 | $385.18 | $385.21 | 49,856 | $384.585964 |
| 1614608100 | $385.10 | $385.26 | $385.10 | $385.22 | 22,800 | $384.592653 |
| 1614608160 | $385.18 | $385.18 | $385.06 | $385.07 | 3,686 | $384.593636 |
| 1614608220 | $385.10 | $385.18 | $385.05 | $385.18 | 16,924 | $384.598175 |
| 1614608280 | $385.18 | $385.24 | $385.16 | $385.23 | 21,359 | $384.604019 |
| 1614608340 | $385.20 | $385.20 | $385.08 | $385.08 | 10,894 | $384.606796 |
| 1614608400 | $385.09 | $385.09 | $384.96 | $384.98 | 24,637 | $384.611491 |
| 1614608460 | $384.98 | $385.01 | $384.98 | $385.00 | 5,580 | $384.61253 |
| 1614608520 | $385.05 | $385.18 | $385.05 | $385.18 | 7,177 | $384.614297 |
| 1614608580 | $385.17 | $385.25 | $385.17 | $385.25 | 8,105 | $384.616569 |
| 1614608640 | $385.23 | $385.32 | $385.21 | $385.22 | 14,380 | $384.620688 |
| 1614608700 | $385.23 | $385.29 | $385.22 | $385.22 | 7,049 | $384.622642 |
| 1614608760 | $385.23 | $385.30 | $385.23 | $385.30 | 6,760 | $384.624673 |
| 1614608820 | $385.30 | $385.33 | $385.20 | $385.27 | 12,032 | $384.62835 |
| 1614608880 | $385.28 | $385.47 | $385.28 | $385.34 | 20,561 | $384.635174 |
| 1614608940 | $385.33 | $385.59 | $385.33 | $385.59 | 87,707 | $385.59 |
| 1614609000 | $385.59 | $386.23 | $385.54 | $386.12 | 1,407,420 | $385.875342 |
| 1614609060 | $386.12 | $386.33 | $385.97 | $386.19 | 763,321 | $385.97637 |
| 1614609120 | $386.18 | $386.38 | $385.96 | $386.2717 | 651,332 | $386.03018 |
| 1614609180 | $386.27 | $386.36 | $386.14 | $386.1499 | 597,291 | $386.070061 |
| 1614609240 | $386.15 | $386.43 | $386.12 | $386.38 | 546,115 | $386.106219 |
| 1614609300 | $386.39 | $386.56 | $386.23 | $386.29 | 471,035 | $386.138578 |
| 1614609360 | $386.29 | $386.37 | $385.57 | $385.74 | 741,356 | $386.110636 |
| 1614609420 | $385.75 | $386.09 | $385.75 | $385.87 | 468,707 | $386.095326 |
| 1614609480 | $385.89 | $386.21 | $385.88 | $385.975 | 469,402 | $386.090057 |
| 1614609540 | $385.97 | $386.07 | $385.80 | $385.92 | 394,861 | $386.079773 |
| 1614609600 | $385.92 | $386.26 | $385.92 | $386.125 | 389,014 | $386.078937 |
| 1614609660 | $386.12 | $386.23 | $385.91 | $386.015 | 290,887 | $386.077325 |
| 1614609720 | $386.005 | $386.41 | $386.005 | $386.31 | 331,510 | $386.08535 |
| 1614609780 | $386.32 | $386.43 | $386.225 | $386.2927 | 222,559 | $386.092318 |
| 1614609840 | $386.31 | $386.63 | $386.305 | $386.525 | 383,826 | $386.112487 |
| 1614609900 | $386.53 | $386.84 | $386.525 | $386.775 | 427,318 | $386.142108 |
| 1614609960 | $386.785 | $386.91 | $386.47 | $386.58 | 426,941 | $386.166545 |
| 1614610020 | $386.59 | $386.79 | $386.50 | $386.59 | 511,432 | $386.191437 |
| 1614610080 | $386.60 | $386.89 | $386.50 | $386.74 | 326,063 | $386.208287 |
| 1614610140 | $386.76 | $386.78 | $386.25 | $386.33 | 449,459 | $386.21998 |
| 1614610200 | $386.33 | $386.42 | $386.01 | $386.12 | 448,892 | $386.219545 |
| 1614610260 | $386.11 | $386.40 | $386.06 | $386.28 | 226,883 | $386.220609 |
| 1614610320 | $386.29 | $386.49 | $386.285 | $386.32 | 278,108 | $386.224787 |
| 1614610380 | $386.32 | $386.74 | $386.32 | $386.645 | 286,789 | $386.233424 |
| 1614610440 | $386.63 | $386.80 | $386.53 | $386.62 | 243,938 | $386.242469 |
| 1614610500 | $386.64 | $386.94 | $386.64 | $386.86 | 336,994 | $386.258619 |
| 1614610560 | $386.86 | $387.04 | $386.80 | $386.92 | 321,203 | $386.276618 |
| 1614610620 | $386.92 | $387.035 | $386.86 | $387.02 | 384,528 | $386.296909 |
| 1614610680 | $387.0211 | $387.039 | $386.7599 | $386.905 | 328,209 | $386.311323 |
| 1614610740 | $386.90 | $387.005 | $386.84 | $386.93 | 340,262 | $386.327428 |
| 1614610800 | $386.94 | $387.19 | $386.47 | $386.585 | 512,056 | $386.345791 |
| 1614610860 | $386.60 | $387.38 | $386.60 | $387.375 | 494,712 | $386.370009 |
| 1614610920 | $387.375 | $387.5499 | $387.15 | $387.26 | 468,224 | $386.401686 |
| 1614610980 | $387.28 | $387.48 | $387.26 | $387.39 | 279,709 | $386.419505 |
| 1614611040 | $387.39 | $387.58 | $387.26 | $387.33 | 362,297 | $386.442867 |
| 1614611100 | $387.33 | $387.61 | $387.110506 | $387.53 | 433,036 | $386.470906 |
| 1614611160 | $387.53 | $387.59 | $386.84 | $387.00 | 504,790 | $386.494586 |
| 1614611220 | $387.005 | $387.419 | $387.00 | $387.34 | 316,879 | $386.508888 |
| 1614611280 | $387.335 | $387.34 | $387.02 | $387.165 | 150,052 | $386.514752 |
| 1614611340 | $387.17 | $387.38 | $387.13 | $387.1919 | 503,269 | $386.535874 |
| 1614611400 | $387.19 | $387.42 | $387.08 | $387.369 | 486,049 | $386.556118 |
| 1614611460 | $387.37 | $387.43 | $387.14 | $387.29 | 291,210 | $386.567794 |
| 1614611520 | $387.295 | $387.38 | $387.07 | $387.33 | 414,943 | $386.582666 |
| 1614611580 | $387.33 | $387.35 | $386.9501 | $387.19 | 588,369 | $386.60165 |
| 1614611640 | $387.20 | $387.30 | $387.11 | $387.26 | 368,919 | $386.612806 |
| 1614611700 | $387.2589 | $387.69 | $387.255 | $387.645 | 551,515 | $386.636201 |
| 1614611760 | $387.645 | $387.96 | $387.61 | $387.91 | 386,535 | $386.658694 |
| 1614611820 | $387.91 | $388.0878 | $387.89 | $388.06 | 304,148 | $386.678156 |
| 1614611880 | $388.05 | $388.12 | $387.99 | $388.01 | 194,859 | $386.690798 |
| 1614611940 | $388.015 | $388.17 | $388.015 | $388.1419 | 173,634 | $386.702322 |
| 1614612000 | $388.16 | $388.20 | $388.10 | $388.15 | 146,890 | $386.712259 |
| 1614612060 | $388.15 | $388.30 | $387.22 | $388.28 | 222,641 | $386.727448 |
| 1614612120 | $388.2999 | $388.38 | $388.24 | $388.355 | 143,790 | $386.737849 |
| 1614612180 | $388.35 | $388.40 | $388.14 | $388.21 | 259,760 | $386.755739 |
| 1614612240 | $388.22 | $388.33 | $388.16 | $388.20 | 201,285 | $386.769259 |
| 1614612300 | $388.20 | $388.23 | $388.04 | $388.175 | 266,429 | $386.785499 |
| 1614612360 | $388.18 | $388.19 | $388.06 | $388.14 | 191,009 | $386.796814 |
| 1614612420 | $388.1301 | $388.19 | $387.9789 | $388.0199 | 209,096 | $386.808581 |
| 1614612480 | $388.00 | $388.10 | $387.92 | $388.0582 | 167,328 | $386.817362 |
| 1614612540 | $388.0601 | $388.16 | $387.94 | $388.03 | 120,007 | $386.823762 |
| 1614612600 | $388.025 | $388.18 | $387.98 | $388.11 | 238,086 | $386.836429 |
| 1614612660 | $388.105 | $388.12 | $387.93 | $388.065 | 163,714 | $386.844454 |
| 1614612720 | $388.07 | $388.25 | $388.005 | $388.17 | 198,707 | $386.855226 |
| 1614612780 | $388.175 | $388.48 | $388.1681 | $388.285 | 399,430 | $386.880203 |
| 1614612840 | $388.291 | $388.35 | $388.26 | $388.31 | 109,139 | $386.886635 |
| 1614612900 | $388.31 | $388.50 | $388.21 | $388.4503 | 230,889 | $386.900829 |
| 1614612960 | $388.46 | $388.53 | $388.325 | $388.53 | 190,645 | $386.91289 |
| 1614613020 | $388.52 | $388.623 | $388.52 | $388.525 | 167,133 | $386.92405 |
| 1614613080 | $388.5219 | $388.61 | $388.42 | $388.49 | 172,134 | $386.934945 |
| 1614613140 | $388.49 | $388.67 | $388.46 | $388.6301 | 144,635 | $386.94421 |
| 1614613200 | $388.64 | $388.82 | $388.64 | $388.7291 | 317,257 | $386.966697 |
| 1614613260 | $388.72 | $388.75 | $388.58 | $388.66 | 174,777 | $386.978223 |
| 1614613320 | $388.67 | $388.68 | $388.58 | $388.635 | 126,977 | $386.986387 |
| 1614613380 | $388.64 | $388.68 | $388.51 | $388.565 | 217,277 | $386.999682 |
| 1614613440 | $388.56 | $388.7801 | $388.52 | $388.78 | 177,729 | $387.010993 |
| 1614613500 | $388.78 | $388.835 | $388.72 | $388.7743 | 222,119 | $387.025706 |
| 1614613560 | $388.77 | $388.77 | $388.51 | $388.54 | 111,029 | $387.032503 |
| 1614613620 | $388.54 | $388.65 | $388.46 | $388.589 | 145,823 | $387.04076 |
| 1614613680 | $388.58 | $388.785 | $388.54 | $388.78 | 126,496 | $387.048483 |
| 1614613740 | $388.7701 | $388.86 | $388.68 | $388.83 | 126,460 | $387.0566 |
| 1614613800 | $388.8241 | $388.88 | $388.77 | $388.865 | 117,416 | $387.064342 |
| 1614613860 | $388.85 | $388.9099 | $388.76 | $388.86 | 85,785 | $387.069948 |
| 1614613920 | $388.86 | $388.95 | $388.8201 | $388.93 | 145,180 | $387.079603 |
| 1614613980 | $388.925 | $388.96 | $388.8501 | $388.863 | 69,360 | $387.084231 |
| 1614614040 | $388.87 | $388.93 | $388.79 | $388.9081 | 76,348 | $387.089194 |
| 1614614100 | $388.90 | $388.95 | $388.83 | $388.9419 | 169,097 | $387.100208 |
| 1614614160 | $388.95 | $388.99 | $388.91 | $388.97 | 99,082 | $387.10681 |
| 1614614220 | $388.97 | $389.14 | $388.94 | $389.03 | 408,995 | $387.135517 |
| 1614614280 | $389.035 | $389.05 | $388.8319 | $388.96 | 143,661 | $387.144633 |
| 1614614340 | $388.9501 | $389.00 | $388.89 | $388.99 | 168,752 | $387.155423 |
| 1614614400 | $388.99 | $389.09 | $388.93 | $389.07 | 151,057 | $387.165303 |
| 1614614460 | $389.07 | $389.08 | $388.64 | $388.6501 | 501,190 | $387.194771 |
| 1614614520 | $388.6401 | $388.77 | $388.6301 | $388.68 | 215,851 | $387.205764 |
| 1614614580 | $388.6801 | $388.75 | $388.615 | $388.6211 | 118,373 | $387.211764 |
| 1614614640 | $388.63 | $388.73 | $388.56 | $388.59 | 143,049 | $387.218576 |
| 1614614700 | $388.59 | $388.62 | $388.45 | $388.4611 | 172,922 | $387.226409 |
| 1614614760 | $388.47 | $388.56 | $388.40 | $388.50 | 235,029 | $387.236277 |
| 1614614820 | $388.505 | $388.62 | $388.48 | $388.60 | 135,738 | $387.242226 |
| 1614614880 | $388.59 | $388.80 | $388.575 | $388.7919 | 1,030,205 | $387.287653 |
| 1614614940 | $388.80 | $388.97 | $388.80 | $388.96 | 138,264 | $387.294806 |
| 1614615000 | $388.9601 | $389.02 | $388.90 | $388.999 | 95,506 | $387.299876 |
| 1614615060 | $389.00 | $389.0678 | $388.97 | $389.01 | 95,028 | $387.305049 |
| 1614615120 | $389.0119 | $389.23 | $389.01 | $389.2201 | 195,528 | $387.316338 |
| 1614615180 | $389.2281 | $389.25 | $389.15 | $389.2226 | 111,052 | $387.322945 |
| 1614615240 | $389.225 | $389.225 | $389.06 | $389.13 | 141,872 | $387.331058 |
| 1614615300 | $389.14 | $389.28 | $389.14 | $389.23 | 137,798 | $387.339212 |
| 1614615360 | $389.22 | $389.26 | $389.07 | $389.13 | 84,620 | $387.343998 |
| 1614615420 | $389.14 | $389.21 | $389.1319 | $389.185 | 53,633 | $387.347056 |
| 1614615480 | $389.1872 | $389.385 | $389.1872 | $389.38 | 170,394 | $387.357349 |
| 1614615540 | $389.38 | $389.395 | $389.27 | $389.39 | 85,267 | $387.362543 |
| 1614615600 | $389.40 | $389.4099 | $389.23 | $389.26 | 105,030 | $387.368833 |
| 1614615660 | $389.26 | $389.332 | $389.18 | $389.215 | 65,902 | $387.372625 |
| 1614615720 | $389.2281 | $389.305 | $389.195 | $389.28 | 71,504 | $387.376741 |
| 1614615780 | $389.29 | $389.31 | $389.175 | $389.24 | 100,654 | $387.382528 |
| 1614615840 | $389.25 | $389.27 | $389.17 | $389.18 | 95,858 | $387.387909 |
| 1614615900 | $389.175 | $389.27 | $388.98 | $388.995 | 136,006 | $387.395195 |
| 1614615960 | $389.00 | $389.04 | $388.91 | $388.9101 | 112,622 | $387.400533 |
| 1614616020 | $388.92 | $388.94 | $388.76 | $388.80 | 251,674 | $387.411541 |
| 1614616080 | $388.81 | $388.86 | $388.73 | $388.79 | 74,071 | $387.414622 |
| 1614616140 | $388.80 | $388.82 | $388.70 | $388.82 | 76,027 | $387.417637 |
| 1614616200 | $388.81 | $388.96 | $388.80 | $388.81 | 117,202 | $387.422771 |
| 1614616260 | $388.80 | $388.96 | $388.72 | $388.8181 | 118,305 | $387.427721 |
| 1614616320 | $388.81 | $388.885 | $388.75 | $388.77 | 92,920 | $387.431574 |
| 1614616380 | $388.7719 | $388.96 | $388.76 | $388.9399 | 88,591 | $387.435364 |
| 1614616440 | $388.94 | $388.99 | $388.88 | $388.91 | 142,094 | $387.441621 |
| 1614616500 | $388.92 | $389.02 | $388.86 | $388.97 | 192,460 | $387.450097 |
| 1614616560 | $388.95 | $389.11 | $388.935 | $389.07 | 111,766 | $387.455262 |
| 1614616620 | $389.08 | $389.10 | $389.04 | $389.06 | 159,026 | $387.462693 |
| 1614616680 | $389.07 | $389.21 | $389.07 | $389.105 | 113,898 | $387.468223 |
| 1614616740 | $389.11 | $389.15 | $388.88 | $388.95 | 150,499 | $387.474963 |
| 1614616800 | $388.96 | $389.14 | $388.89 | $389.09 | 238,398 | $387.485351 |
| 1614616860 | $389.085 | $389.20 | $389.0593 | $389.18 | 131,445 | $387.491563 |
| 1614616920 | $389.1801 | $389.2666 | $389.13 | $389.255 | 102,807 | $387.496575 |
| 1614616980 | $389.2581 | $389.37 | $389.25 | $389.36 | 98,325 | $387.501638 |
| 1614617040 | $389.37 | $389.43 | $389.33 | $389.41 | 134,630 | $387.508789 |
| 1614617100 | $389.42 | $389.42 | $389.18 | $389.18 | 230,963 | $387.520308 |
| 1614617160 | $389.19 | $389.26 | $389.16 | $389.20 | 103,538 | $387.525157 |
| 1614617220 | $389.195 | $389.28 | $389.195 | $389.26 | 82,585 | $387.529102 |
| 1614617280 | $389.26 | $389.30 | $389.205 | $389.21 | 37,741 | $387.530901 |
| 1614617340 | $389.2117 | $389.2781 | $389.16 | $389.2781 | 103,278 | $387.535745 |
| 1614617400 | $389.275 | $389.34 | $389.20 | $389.33 | 159,750 | $387.543395 |
| 1614617460 | $389.33 | $389.37 | $389.22 | $389.2619 | 107,807 | $387.54857 |
| 1614617520 | $389.265 | $389.32 | $389.18 | $389.31 | 87,320 | $387.552703 |
| 1614617580 | $389.3199 | $389.3199 | $389.24 | $389.29 | 50,050 | $387.555062 |
| 1614617640 | $389.295 | $389.34 | $389.293 | $389.33 | 49,327 | $387.557445 |
| 1614617700 | $389.3293 | $389.33 | $389.25 | $389.25 | 61,245 | $387.56035 |
| 1614617760 | $389.255 | $389.26 | $389.17 | $389.2219 | 57,092 | $387.562932 |
| 1614617820 | $389.23 | $389.44 | $389.23 | $389.435 | 153,847 | $387.570416 |
| 1614617880 | $389.44 | $389.50 | $389.38 | $389.4919 | 258,972 | $387.583379 |
| 1614617940 | $389.495 | $389.495 | $389.345 | $389.37 | 109,534 | $387.58883 |
| 1614618000 | $389.38 | $389.49 | $389.35 | $389.48 | 161,264 | $387.59688 |
| 1614618060 | $389.4799 | $389.56 | $389.44 | $389.505 | 178,484 | $387.605983 |
| 1614618120 | $389.50 | $389.659 | $389.43 | $389.659 | 140,984 | $387.613259 |
| 1614618180 | $389.65 | $389.68 | $389.47 | $389.54 | 136,522 | $387.620315 |
| 1614618240 | $389.55 | $389.57 | $389.4127 | $389.4399 | 120,566 | $387.626204 |
| 1614618300 | $389.43 | $389.55 | $389.41 | $389.52 | 141,730 | $387.6331 |
| 1614618360 | $389.52 | $389.61 | $389.49 | $389.575 | 53,674 | $387.635812 |
| 1614618420 | $389.5711 | $389.65 | $389.53 | $389.60 | 126,630 | $387.642292 |
| 1614618480 | $389.59 | $389.62 | $389.55 | $389.5581 | 75,479 | $387.646128 |
| 1614618540 | $389.55 | $389.585 | $389.495 | $389.555 | 73,595 | $387.649779 |
| 1614618600 | $389.5519 | $389.63 | $389.47 | $389.61 | 96,278 | $387.654513 |
| 1614618660 | $389.61 | $389.62 | $389.47 | $389.52 | 73,317 | $387.658098 |
| 1614618720 | $389.52 | $389.54 | $389.4406 | $389.4901 | 64,993 | $387.661193 |
| 1614618780 | $389.4981 | $389.57 | $389.495 | $389.56 | 44,271 | $387.66334 |
| 1614618840 | $389.565 | $389.565 | $389.43 | $389.465 | 87,493 | $387.667429 |
| 1614618900 | $389.46 | $389.47 | $389.16 | $389.185 | 346,781 | $387.681639 |
| 1614618960 | $389.181 | $389.24 | $389.12 | $389.19 | 244,570 | $387.691015 |
| 1614619020 | $389.185 | $389.20 | $389.01 | $389.10 | 155,277 | $387.696562 |
| 1614619080 | $389.10 | $389.13 | $389.02 | $389.10 | 89,719 | $387.699657 |
| 1614619140 | $389.10 | $389.19 | $389.0825 | $389.0981 | 214,901 | $387.707466 |
| 1614619200 | $389.09 | $389.20 | $389.08 | $389.17 | 88,007 | $387.710628 |
| 1614619260 | $389.1699 | $389.18 | $389.08 | $389.18 | 84,797 | $387.713643 |
| 1614619320 | $389.19 | $389.3937 | $389.19 | $389.28 | 135,990 | $387.718992 |
| 1614619380 | $389.2719 | $389.34 | $389.22 | $389.34 | 125,183 | $387.723879 |
| 1614619440 | $389.34 | $389.44 | $389.34 | $389.43 | 72,109 | $387.726854 |
| 1614619500 | $389.423 | $389.46 | $389.3701 | $389.44 | 49,536 | $387.728923 |
| 1614619560 | $389.44 | $389.48 | $389.40 | $389.46 | 49,273 | $387.731007 |
| 1614619620 | $389.46 | $389.47 | $389.41 | $389.42 | 40,945 | $387.732734 |
| 1614619680 | $389.42 | $389.45 | $389.36 | $389.36 | 46,051 | $387.734637 |
| 1614619740 | $389.365 | $389.43 | $389.32 | $389.32 | 81,418 | $387.737899 |
| 1614619800 | $389.3399 | $389.42 | $389.33 | $389.35 | 68,265 | $387.740635 |
| 1614619860 | $389.345 | $389.47 | $389.28 | $389.46 | 68,632 | $387.743399 |
| 1614619920 | $389.4681 | $389.50 | $389.44 | $389.46 | 113,037 | $387.748186 |
| 1614619980 | $389.455 | $389.52 | $389.45 | $389.49 | 29,697 | $387.749461 |
| 1614620040 | $389.49 | $389.5289 | $389.46 | $389.51 | 46,041 | $387.751416 |
| 1614620100 | $389.505 | $389.51 | $389.47 | $389.5001 | 41,833 | $387.753198 |
| 1614620160 | $389.51 | $389.57 | $389.42 | $389.43 | 55,380 | $387.755533 |
| 1614620220 | $389.435 | $389.57 | $389.41 | $389.4969 | 61,275 | $387.758128 |
| 1614620280 | $389.50 | $389.50 | $389.42 | $389.46 | 29,267 | $387.759335 |
| 1614620340 | $389.455 | $389.48 | $389.29 | $389.31 | 78,533 | $387.762395 |
| 1614620400 | $389.32 | $389.36 | $389.225 | $389.23 | 82,702 | $387.765428 |
| 1614620460 | $389.235 | $389.245 | $389.08 | $389.20 | 129,350 | $387.769766 |
| 1614620520 | $389.20 | $389.36 | $389.20 | $389.27 | 35,498 | $387.771062 |
| 1614620580 | $389.263 | $389.33 | $389.245 | $389.30 | 30,122 | $387.772168 |
| 1614620640 | $389.30 | $389.40 | $389.30 | $389.3975 | 29,388 | $387.773295 |
| 1614620700 | $389.40 | $389.45 | $389.36 | $389.41 | 43,286 | $387.77501 |
| 1614620760 | $389.42 | $389.43 | $389.30 | $389.4081 | 46,198 | $387.776771 |
| 1614620820 | $389.4001 | $389.53 | $389.38 | $389.50 | 72,589 | $387.779723 |
| 1614620880 | $389.51 | $389.53 | $389.47 | $389.51 | 39,753 | $387.781354 |
| 1614620940 | $389.515 | $389.65 | $389.50 | $389.6399 | 107,232 | $387.785987 |
| 1614621000 | $389.64 | $389.68 | $389.57 | $389.59 | 54,920 | $387.788415 |
| 1614621060 | $389.58 | $389.59 | $389.49 | $389.495 | 38,527 | $387.790023 |
| 1614621120 | $389.505 | $389.51 | $389.38 | $389.435 | 72,999 | $387.792909 |
| 1614621180 | $389.44 | $389.44 | $389.275 | $389.30 | 84,286 | $387.796003 |
| 1614621240 | $389.30 | $389.40 | $389.30 | $389.31 | 49,850 | $387.797838 |
| 1614621300 | $389.31 | $389.325 | $389.17 | $389.175 | 127,906 | $387.802162 |
| 1614621360 | $389.175 | $389.21 | $389.09 | $389.12 | 147,238 | $387.80686 |
| 1614621420 | $389.13 | $389.15 | $388.94 | $388.985 | 111,337 | $387.810076 |
| 1614621480 | $388.98 | $389.00 | $388.79 | $388.805 | 183,335 | $387.814809 |
| 1614621540 | $388.80 | $388.955 | $388.76 | $388.91 | 148,978 | $387.818434 |
| 1614621600 | $388.93 | $389.019 | $388.91 | $388.96 | 138,508 | $387.822116 |
| 1614621660 | $388.96 | $389.015 | $388.825 | $388.87 | 120,294 | $387.825133 |
| 1614621720 | $388.86 | $388.89 | $388.70 | $388.71 | 127,705 | $387.828027 |
| 1614621780 | $388.705 | $388.89 | $388.635 | $388.88 | 146,146 | $387.831067 |
| 1614621840 | $388.8881 | $388.93 | $388.80 | $388.8519 | 114,825 | $387.833744 |
| 1614621900 | $388.855 | $388.9999 | $388.82 | $388.94 | 129,669 | $387.836913 |
| 1614621960 | $388.94 | $388.94 | $388.85 | $388.899 | 63,551 | $387.838443 |
| 1614622020 | $388.90 | $388.95 | $388.87 | $388.94 | 61,440 | $387.839937 |
| 1614622080 | $388.945 | $388.99 | $388.86 | $388.91 | 68,518 | $387.841636 |
| 1614622140 | $388.90 | $388.90 | $388.71 | $388.72 | 146,076 | $387.844818 |
| 1614622200 | $388.72 | $388.81 | $388.66 | $388.6715 | 127,975 | $387.847418 |
| 1614622260 | $388.66 | $388.66 | $388.51 | $388.54 | 142,434 | $387.849771 |
| 1614622320 | $388.55 | $388.6081 | $388.36 | $388.4489 | 185,421 | $387.852376 |
| 1614622380 | $388.445 | $388.50 | $388.40 | $388.4419 | 165,584 | $387.854617 |
| 1614622440 | $388.45 | $388.49 | $388.39 | $388.41 | 84,688 | $387.855718 |
| 1614622500 | $388.425 | $388.43 | $388.295 | $388.34 | 209,197 | $387.857968 |
| 1614622560 | $388.33 | $388.50 | $388.25 | $388.49 | 162,771 | $387.859728 |
| 1614622620 | $388.495 | $388.52 | $388.40 | $388.52 | 105,621 | $387.861146 |
| 1614622680 | $388.515 | $388.53 | $388.395 | $388.47 | 91,107 | $387.862334 |
| 1614622740 | $388.49 | $388.54 | $388.47 | $388.51 | 70,737 | $387.863345 |
| 1614622800 | $388.51 | $388.66 | $388.45 | $388.62 | 133,224 | $387.865371 |
| 1614622860 | $388.6281 | $388.85 | $388.60 | $388.805 | 219,603 | $387.869653 |
| 1614622920 | $388.805 | $388.87 | $388.76 | $388.86 | 144,496 | $387.872671 |
| 1614622980 | $388.8699 | $388.89 | $388.80 | $388.82 | 90,216 | $387.874597 |
| 1614623040 | $388.826 | $388.91 | $388.81 | $388.85 | 87,987 | $387.876511 |
| 1614623100 | $388.8581 | $388.92 | $388.84 | $388.9119 | 58,726 | $387.877796 |
| 1614623160 | $388.9101 | $388.96 | $388.84 | $388.925 | 67,616 | $387.879307 |
| 1614623220 | $388.9281 | $388.93 | $388.85 | $388.89 | 45,222 | $387.88029 |
| 1614623280 | $388.88 | $388.96 | $388.85 | $388.9581 | 45,608 | $387.881293 |
| 1614623340 | $388.9581 | $389.06 | $388.89 | $389.02 | 78,216 | $387.88319 |
| 1614623400 | $389.02 | $389.19 | $389.01 | $389.11 | 135,831 | $387.886829 |
| 1614623460 | $389.115 | $389.17 | $389.0501 | $389.167 | 60,859 | $387.888442 |
| 1614623520 | $389.165 | $389.23 | $389.15 | $389.22 | 77,045 | $387.890611 |
| 1614623580 | $389.225 | $389.32 | $389.22 | $389.30 | 66,083 | $387.892595 |
| 1614623640 | $389.29 | $389.33 | $389.25 | $389.30 | 50,828 | $387.894121 |
| 1614623700 | $389.2981 | $389.43 | $389.22 | $389.4159 | 82,105 | $387.896624 |
| 1614623760 | $389.42 | $389.44 | $389.38 | $389.43 | 86,193 | $387.899398 |
| 1614623820 | $389.445 | $389.47 | $389.36 | $389.37 | 101,049 | $387.902617 |
| 1614623880 | $389.38 | $389.41 | $389.35 | $389.39 | 45,215 | $387.904048 |
| 1614623940 | $389.38 | $389.47 | $389.35 | $389.445 | 53,568 | $387.905764 |
| 1614624000 | $389.4481 | $389.55 | $389.4481 | $389.5319 | 89,979 | $387.908829 |
| 1614624060 | $389.535 | $389.64 | $389.51 | $389.62 | 83,490 | $387.911771 |
| 1614624120 | $389.62 | $389.64 | $389.57 | $389.64 | 55,858 | $387.91378 |
| 1614624180 | $389.6399 | $389.675 | $389.59 | $389.645 | 73,235 | $387.916442 |
| 1614624240 | $389.64 | $389.67 | $389.59 | $389.62 | 68,096 | $387.918899 |
| 1614624300 | $389.62 | $389.64 | $389.525 | $389.55 | 81,807 | $387.921744 |
| 1614624360 | $389.545 | $389.58 | $389.381 | $389.4101 | 96,926 | $387.924941 |
| 1614624420 | $389.40 | $389.45 | $389.33 | $389.395 | 154,965 | $387.929676 |
| 1614624480 | $389.39 | $389.625 | $389.33 | $389.62 | 155,155 | $387.934598 |
| 1614624540 | $389.62 | $389.6599 | $389.50 | $389.527 | 68,450 | $387.936949 |
| 1614624600 | $389.5219 | $389.55 | $389.41 | $389.55 | 71,898 | $387.939224 |
| 1614624660 | $389.54 | $389.57 | $389.52 | $389.56 | 30,484 | $387.94026 |
| 1614624720 | $389.5619 | $389.62 | $389.51 | $389.6081 | 38,271 | $387.941532 |
| 1614624780 | $389.60 | $389.63 | $389.54 | $389.58 | 33,935 | $387.942689 |
| 1614624840 | $389.58 | $389.5817 | $389.37 | $389.46 | 77,167 | $387.945106 |
| 1614624900 | $389.46 | $389.54 | $389.45 | $389.525 | 125,584 | $387.949132 |
| 1614624960 | $389.529 | $389.57 | $389.51 | $389.52 | 47,306 | $387.950683 |
| 1614625020 | $389.5223 | $389.565 | $389.44 | $389.463 | 48,225 | $387.952245 |
| 1614625080 | $389.46 | $389.54 | $389.45 | $389.50 | 78,512 | $387.954778 |
| 1614625140 | $389.4981 | $389.54 | $389.425 | $389.51 | 67,481 | $387.956902 |
| 1614625200 | $389.5119 | $389.58 | $389.4011 | $389.51 | 81,242 | $387.959485 |
| 1614625260 | $389.51 | $389.575 | $389.49 | $389.54 | 43,122 | $387.960883 |
| 1614625320 | $389.545 | $389.85 | $389.545 | $389.8408 | 172,916 | $387.967137 |
| 1614625380 | $389.845 | $389.845 | $389.74 | $389.7419 | 121,063 | $387.971629 |
| 1614625440 | $389.745 | $389.83 | $389.73 | $389.8281 | 87,574 | $387.974858 |
| 1614625500 | $389.821 | $389.87 | $389.72 | $389.82 | 111,974 | $387.979006 |
| 1614625560 | $389.82 | $389.87 | $389.77 | $389.85 | 86,604 | $387.982253 |
| 1614625620 | $389.84 | $389.97 | $389.82 | $389.94 | 150,206 | $387.988145 |
| 1614625680 | $389.931 | $390.24 | $389.9099 | $390.16 | 474,451 | $388.007999 |
| 1614625740 | $390.1599 | $390.375 | $389.83 | $390.17 | 659,419 | $388.036071 |
| 1614625800 | $390.16 | $390.21 | $390.07 | $390.14 | 213,910 | $388.044988 |
| 1614625860 | $390.1399 | $390.28 | $390.12 | $390.24 | 112,265 | $388.049787 |
| 1614625920 | $390.25 | $390.3301 | $390.23 | $390.2781 | 116,316 | $388.054886 |
| 1614625980 | $390.28 | $390.48 | $390.2589 | $390.39 | 235,787 | $388.065649 |
| 1614626040 | $390.38 | $390.41 | $390.33 | $390.3501 | 101,820 | $388.070221 |
| 1614626100 | $390.357 | $390.395 | $390.29 | $390.30 | 88,921 | $388.074173 |
| 1614626160 | $390.31 | $390.415 | $390.30 | $390.38 | 87,822 | $388.078067 |
| 1614626220 | $390.383 | $390.40 | $390.22 | $390.2819 | 85,799 | $388.081727 |
| 1614626280 | $390.285 | $390.31 | $390.22 | $390.265 | 30,384 | $388.083019 |
| 1614626340 | $390.27 | $390.29 | $390.23 | $390.28 | 46,081 | $388.084961 |
| 1614626400 | $390.285 | $390.3405 | $390.27 | $390.34 | 53,659 | $388.08729 |
| 1614626460 | $390.33 | $390.40 | $390.22 | $390.29 | 104,989 | $388.091828 |
| 1614626520 | $390.285 | $390.39 | $390.285 | $390.38 | 108,873 | $388.09655 |
| 1614626580 | $390.3899 | $390.42 | $390.32 | $390.36 | 45,278 | $388.098536 |
| 1614626640 | $390.3511 | $390.45 | $390.30 | $390.30 | 70,290 | $388.101627 |
| 1614626700 | $390.29 | $390.3599 | $390.25 | $390.3599 | 74,024 | $388.104745 |
| 1614626760 | $390.3581 | $390.39 | $390.32 | $390.36 | 37,072 | $388.106339 |
| 1614626820 | $390.37 | $390.39 | $390.27 | $390.38 | 67,384 | $388.109212 |
| 1614626880 | $390.3801 | $390.39 | $390.27 | $390.30 | 56,475 | $388.1116 |
| 1614626940 | $390.305 | $390.42 | $390.25 | $390.4188 | 151,271 | $388.118001 |
| 1614627000 | $390.42 | $390.49 | $390.39 | $390.46 | 107,039 | $388.12274 |
| 1614627060 | $390.455 | $390.455 | $390.3504 | $390.3504 | 48,376 | $388.124835 |
| 1614627120 | $390.35 | $390.37 | $390.29 | $390.3594 | 55,070 | $388.127158 |
| 1614627180 | $390.36 | $390.41 | $390.35 | $390.40 | 49,875 | $388.129282 |
| 1614627240 | $390.405 | $390.42 | $390.375 | $390.41 | 43,066 | $388.131139 |
| 1614627300 | $390.41 | $390.49 | $390.41 | $390.49 | 44,874 | $388.133111 |
| 1614627360 | $390.485 | $390.57 | $390.47 | $390.54 | 108,653 | $388.138008 |
| 1614627420 | $390.53 | $390.53 | $390.4104 | $390.50 | 98,427 | $388.142298 |
| 1614627480 | $390.4999 | $390.52 | $390.46 | $390.4781 | 95,279 | $388.146509 |
| 1614627540 | $390.473 | $390.51 | $390.43 | $390.4799 | 95,312 | $388.150667 |
| 1614627600 | $390.48 | $390.62 | $390.455 | $390.6111 | 76,446 | $388.154094 |
| 1614627660 | $390.6189 | $390.69 | $390.61 | $390.6693 | 105,135 | $388.159019 |
| 1614627720 | $390.6686 | $390.70 | $390.6216 | $390.6575 | 65,015 | $388.162073 |
| 1614627780 | $390.66 | $390.81 | $390.6581 | $390.805 | 99,158 | $388.166836 |
| 1614627840 | $390.81 | $390.84 | $390.76 | $390.80 | 82,653 | $388.170895 |
| 1614627900 | $390.81 | $390.84 | $390.64 | $390.645 | 221,800 | $388.18152 |
| 1614627960 | $390.64 | $390.65 | $390.56 | $390.595 | 164,575 | $388.188924 |
| 1614628020 | $390.595 | $390.73 | $390.575 | $390.72 | 148,244 | $388.19576 |
| 1614628080 | $390.71 | $390.75 | $390.67 | $390.68 | 134,327 | $388.202429 |
| 1614628140 | $390.6701 | $390.74 | $390.64 | $390.67 | 60,907 | $388.205199 |
| 1614628200 | $390.67 | $390.79 | $390.66 | $390.78 | 60,488 | $388.207994 |
| 1614628260 | $390.785 | $390.82 | $390.71 | $390.81 | 66,900 | $388.211151 |
| 1614628320 | $390.81 | $390.85 | $390.74 | $390.79 | 61,448 | $388.214052 |
| 1614628380 | $390.80 | $390.92 | $390.78 | $390.88 | 104,799 | $388.219164 |
| 1614628440 | $390.875 | $390.91 | $390.83 | $390.895 | 90,184 | $388.223543 |
| 1614628500 | $390.895 | $390.90 | $390.76 | $390.775 | 65,539 | $388.226647 |
| 1614628560 | $390.775 | $390.81 | $390.73 | $390.75 | 100,164 | $388.231315 |
| 1614628620 | $390.7525 | $390.78 | $390.71 | $390.71 | 69,781 | $388.2345 |
| 1614628680 | $390.72 | $390.74 | $390.66 | $390.67 | 63,168 | $388.237324 |
| 1614628740 | $390.6699 | $390.69 | $390.51 | $390.52 | 95,145 | $388.24147 |
| 1614628800 | $390.53 | $390.68 | $390.5275 | $390.635 | 102,383 | $388.245858 |
| 1614628860 | $390.655 | $390.70 | $390.52 | $390.63 | 118,196 | $388.250906 |
| 1614628920 | $390.64 | $390.73 | $390.605 | $390.62 | 91,987 | $388.254919 |
| 1614628980 | $390.621 | $390.67 | $390.57 | $390.61 | 51,669 | $388.257119 |
| 1614629040 | $390.61 | $390.66 | $390.551 | $390.60 | 58,110 | $388.259576 |
| 1614629100 | $390.605 | $390.61 | $390.41 | $390.4999 | 117,026 | $388.264261 |
| 1614629160 | $390.50 | $390.55 | $390.425 | $390.4299 | 148,858 | $388.270213 |
| 1614629220 | $390.425 | $390.49 | $390.41 | $390.41 | 99,042 | $388.274065 |
| 1614629280 | $390.41 | $390.45 | $390.34 | $390.405 | 131,669 | $388.279044 |
| 1614629340 | $390.41 | $390.53 | $390.405 | $390.47 | 97,024 | $388.28282 |
| 1614629400 | $390.475 | $390.54 | $390.465 | $390.5081 | 107,942 | $388.287102 |
| 1614629460 | $390.505 | $390.505 | $390.41 | $390.44 | 79,833 | $388.290168 |
| 1614629520 | $390.44 | $390.44 | $390.32 | $390.33 | 119,600 | $388.294552 |
| 1614629580 | $390.34 | $390.435 | $390.33 | $390.37 | 107,558 | $388.298537 |
| 1614629640 | $390.37 | $390.40 | $390.34 | $390.36 | 72,490 | $388.301194 |
| 1614629700 | $390.36 | $390.405 | $390.30 | $390.315 | 155,284 | $388.306763 |
| 1614629760 | $390.315 | $390.37 | $390.04 | $390.10 | 264,648 | $388.315514 |
| 1614629820 | $390.1051 | $390.14 | $389.98 | $390.04 | 190,659 | $388.3213 |
| 1614629880 | $390.035 | $390.16 | $390.03 | $390.16 | 166,835 | $388.326469 |
| 1614629940 | $390.16 | $390.33 | $390.16 | $390.2305 | 166,079 | $388.332019 |
| 1614630000 | $390.24 | $390.43 | $390.235 | $390.43 | 156,296 | $388.337519 |
| 1614630060 | $390.425 | $390.44 | $390.33 | $390.35 | 127,457 | $388.342093 |
| 1614630120 | $390.36 | $390.45 | $390.35 | $390.44 | 132,613 | $388.34679 |
| 1614630180 | $390.45 | $390.49 | $390.41 | $390.43 | 82,747 | $388.349795 |
| 1614630240 | $390.425 | $390.47 | $390.38 | $390.39 | 96,208 | $388.35322 |
| 1614630300 | $390.40 | $390.42 | $390.30 | $390.30 | 82,159 | $388.356062 |
| 1614630360 | $390.3042 | $390.31 | $390.17 | $390.235 | 154,394 | $388.360983 |
| 1614630420 | $390.225 | $390.34 | $390.22 | $390.255 | 105,661 | $388.36446 |
| 1614630480 | $390.255 | $390.28 | $390.15 | $390.18 | 164,563 | $388.36958 |
| 1614630540 | $390.185 | $390.335 | $390.18 | $390.335 | 192,995 | $388.375763 |
| 1614630600 | $390.34 | $390.47 | $390.32 | $390.4489 | 255,244 | $388.384472 |
| 1614630660 | $390.445 | $390.49 | $390.07 | $390.15 | 338,444 | $388.39553 |
| 1614630720 | $390.17 | $390.24 | $390.02 | $390.2182 | 220,815 | $388.401907 |
| 1614630780 | $390.22 | $390.24 | $390.045 | $390.07 | 152,096 | $388.406318 |
| 1614630840 | $390.08 | $390.16 | $390.02 | $390.13 | 175,996 | $388.411258 |
| 1614630900 | $390.125 | $390.20 | $390.04 | $390.08 | 149,321 | $388.415485 |
| 1614630960 | $390.09 | $390.19 | $389.85 | $389.855 | 362,363 | $388.424828 |
| 1614631020 | $389.86 | $389.91 | $389.72 | $389.79 | 512,127 | $388.436429 |
| 1614631080 | $389.795 | $389.83 | $389.71 | $389.75 | 246,339 | $388.441811 |
| 1614631140 | $389.74 | $389.77 | $389.58 | $389.62 | 327,234 | $388.448359 |
| 1614631200 | $389.62 | $389.88 | $389.595 | $389.79 | 303,570 | $388.454775 |
| 1614631260 | $389.795 | $389.84 | $389.725 | $389.75 | 210,860 | $388.459315 |
| 1614631320 | $389.75 | $389.85 | $389.64 | $389.8401 | 398,694 | $388.467684 |
| 1614631380 | $389.845 | $389.95 | $389.84 | $389.90 | 296,874 | $388.474396 |
| 1614631440 | $389.895 | $390.00 | $389.71 | $389.72 | 435,372 | $388.483864 |
| 1614631500 | $389.71 | $389.83 | $389.50 | $389.6996 | 634,779 | $388.495478 |
| 1614631560 | $389.695 | $389.85 | $389.575 | $389.615 | 359,749 | $388.502361 |
| 1614631620 | $389.60 | $389.71 | $389.55 | $389.69 | 379,742 | $388.508899 |
| 1614631680 | $389.71 | $389.7225 | $389.50 | $389.51 | 335,171 | $388.514509 |
| 1614631740 | $389.51 | $389.60 | $389.32 | $389.335 | 535,149 | $388.522312 |
| 1614631800 | $389.3381 | $389.35 | $389.11 | $389.13 | 1,026,749 | $388.533624 |
| 1614631860 | $389.125 | $389.36 | $389.10 | $389.1265 | 762,725 | $388.541365 |
| 1614631920 | $389.13 | $389.605 | $389.125 | $389.37 | 674,057 | $388.550415 |
| 1614631980 | $389.37 | $389.56 | $389.27 | $389.54 | 478,452 | $388.55615 |
| 1614632040 | $389.54 | $389.69 | $389.30 | $389.63 | 828,455 | $388.567315 |
| 1614632100 | $389.63 | $389.65 | $389.28 | $389.331 | 829,879 | $388.577037 |
| 1614632160 | $389.3301 | $389.40 | $389.22 | $389.27 | 628,077 | $388.583502 |
| 1614632220 | $389.27 | $389.33 | $389.215 | $389.285 | 838,434 | $388.591602 |
| 1614632280 | $389.26 | $389.275 | $389.00 | $389.165 | 1,146,629 | $388.599501 |
| 1614632340 | $389.17 | $389.85 | $389.155 | $389.52 | 2,469,794 | $388.632109 |
| 1614632400 | $389.51 | $389.58 | $389.40 | $389.43 | 2,207,992 | $388.597291 |
| 1614632460 | $389.28 | $389.58 | $389.23 | $389.36 | 194,105 | $388.59871 |
| 1614632520 | $389.38 | $389.58 | $389.36 | $389.49 | 137,397 | $388.600008 |
| 1614632580 | $389.49 | $389.54 | $389.48 | $389.48 | 105,315 | $388.601019 |
| 1614632640 | $389.46 | $389.52 | $389.44 | $389.45 | 34,951 | $388.601355 |
| 1614632700 | $389.44 | $389.58 | $389.43 | $389.46 | 27,819 | $388.601642 |
| 1614632760 | $389.46 | $389.55 | $389.43 | $389.52 | 566,872 | $388.60662 |
| 1614632820 | $389.54 | $389.65 | $389.4519 | $389.64 | 140,188 | $388.623247 |
| 1614632880 | $389.6047 | $389.66 | $389.60 | $389.62 | 1,570,311 | $388.623985 |
| 1614632940 | $389.62 | $389.70 | $389.5472 | $389.5472 | 63,536 | $388.62461 |
| 1614633000 | $389.69 | $389.73 | $389.6045 | $389.73 | 2,668,044 | $388.650536 |
| 1614633060 | $389.73 | $389.80 | $389.73 | $389.80 | 10,886 | $388.650662 |
| 1614633120 | $389.85 | $389.85 | $389.71 | $389.75 | 31,762 | $388.659152 |
| 1614633180 | $389.77 | $389.92 | $389.75 | $389.89 | 23,997 | $388.659451 |
| 1614633240 | $389.84 | $389.84 | $389.62 | $389.67 | 100,986 | $388.660519 |
| 1614633300 | $389.67 | $389.70 | $389.59 | $389.67 | 21,042 | $388.660732 |
| 1614633360 | $389.67 | $389.71 | $389.65 | $389.65 | 2,766 | $388.660764 |
| 1614633420 | $389.65 | $390.00 | $389.65 | $389.84 | 61,413 | $388.661522 |
| 1614633480 | $389.81 | $389.83 | $389.80 | $389.82 | 2,400 | $388.661551 |
| 1614633540 | $389.81 | $389.81 | $389.78 | $389.78 | 11,770 | $388.661689 |
| 1614633600 | $389.78 | $389.80 | $389.75 | $389.75 | 9,540 | $388.661809 |
| 1614633660 | $389.75 | $389.76 | $389.74 | $389.75 | 21,306 | $388.662046 |
| 1614633720 | $389.76 | $389.80 | $389.75 | $389.75 | 7,752 | $388.662134 |
| 1614633780 | $389.75 | $389.80 | $389.73 | $389.75 | 28,718 | $388.661381 |
| 1614633840 | $389.73 | $389.75 | $389.72 | $389.73 | 5,344 | $388.661443 |
| 1614633900 | $389.72 | $389.75 | $389.7199 | $389.72 | 9,038 | $388.661542 |
| 1614633960 | $389.71 | $389.71 | $389.70 | $389.70 | 4,527 | $388.661598 |
| 1614634020 | $389.70 | $389.75 | $389.6046 | $389.64 | 111,641 | $388.661341 |
| 1614634080 | $389.71 | $389.75 | $389.6046 | $389.75 | 507,309 | $388.666039 |
| 1614634140 | $389.71 | $389.77 | $389.70 | $389.74 | 6,441 | $388.666112 |
| 1614634200 | $389.75 | $389.85 | $389.67 | $389.85 | 11,918 | $388.666242 |