SPY Historical Intraday Prices
One-Minute OHLCV Data From May 25, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653466200 | $393.37 | $393.37 | $393.37 | $393.37 | 100 | $393.409273 |
| 1653466260 | $393.39 | $393.42 | $393.39 | $393.42 | 1,600 | $393.41461 |
| 1653466320 | $393.54 | $393.69 | $393.54 | $393.61 | 3,000 | $393.548407 |
| 1653466380 | $393.57 | $393.67 | $393.57 | $393.67 | 600 | $393.559936 |
| 1653466500 | $393.61 | $393.61 | $393.50 | $393.50 | 250 | $393.559482 |
| 1653466560 | $393.42 | $393.43 | $393.42 | $393.42 | 800 | $393.541734 |
| 1653466620 | $393.41 | $393.41 | $393.41 | $393.41 | 500 | $393.53277 |
| 1653466680 | $393.35 | $393.40 | $393.35 | $393.40 | 1,400 | $393.510996 |
| 1653466740 | $393.53 | $393.55 | $393.53 | $393.55 | 350 | $393.511996 |
| 1653466800 | $393.65 | $393.65 | $393.65 | $393.65 | 1,000 | $393.525828 |
| 1653466860 | $393.62 | $393.62 | $393.60 | $393.60 | 500 | $393.529692 |
| 1653466920 | $393.73 | $393.73 | $393.73 | $393.73 | 300 | $393.535167 |
| 1653466980 | $393.72 | $393.72 | $393.72 | $393.72 | 100 | $393.53721 |
| 1653467100 | $393.73 | $393.73 | $393.73 | $393.73 | 100 | $393.540784 |
| 1653467400 | $393.83 | $393.89 | $393.83 | $393.89 | 277 | $393.548576 |
| 1653467580 | $394.08 | $394.08 | $394.07 | $394.07 | 200 | $393.562794 |
| 1653467640 | $394.13 | $394.13 | $394.13 | $394.13 | 130 | $393.569298 |
| 1653467880 | $394.28 | $394.28 | $394.28 | $394.28 | 500 | $393.598907 |
| 1653467940 | $394.31 | $394.31 | $394.31 | $394.31 | 115 | $393.605445 |
| 1653468000 | $394.18 | $394.18 | $394.18 | $394.18 | 200 | $393.614337 |
| 1653468120 | $394.30 | $394.30 | $394.30 | $394.30 | 100 | $393.620881 |
| 1653468180 | $394.21 | $394.21 | $394.21 | $394.21 | 300 | $393.638726 |
| 1653468300 | $394.17 | $394.17 | $394.17 | $394.17 | 400 | $393.658948 |
| 1653468540 | $394.16 | $394.19 | $394.16 | $394.19 | 3,000 | $393.749697 |
| 1653468720 | $394.22 | $394.22 | $394.22 | $394.22 | 100 | $393.754864 |
| 1653468780 | $394.36 | $394.36 | $394.31 | $394.31 | 1,500 | $393.800467 |
| 1653468900 | $394.31 | $394.31 | $394.31 | $394.31 | 300 | $393.808728 |
| 1653468960 | $394.20 | $394.20 | $394.06 | $394.06 | 1,200 | $393.828348 |
| 1653469020 | $394.01 | $394.01 | $394.00 | $394.00 | 2,100 | $393.84473 |
| 1653469140 | $393.79 | $393.80 | $393.79 | $393.80 | 1,100 | $393.842693 |
| 1653469200 | $393.69 | $393.69 | $393.65 | $393.69 | 502 | $393.838524 |
| 1653469320 | $393.51 | $393.51 | $393.41 | $393.41 | 400 | $393.831293 |
| 1653469500 | $393.36 | $393.36 | $393.29 | $393.29 | 400 | $393.820748 |
| 1653469620 | $393.39 | $393.39 | $393.39 | $393.39 | 300 | $393.815657 |
| 1653469740 | $393.41 | $393.41 | $393.41 | $393.41 | 300 | $393.809259 |
| 1653469800 | $393.41 | $393.41 | $393.41 | $393.41 | 300 | $393.803493 |
| 1653469860 | $393.41 | $393.41 | $393.36 | $393.36 | 600 | $393.794132 |
| 1653469920 | $393.24 | $393.24 | $393.20 | $393.20 | 1,700 | $393.755721 |
| 1653469980 | $393.07 | $393.07 | $393.00 | $393.00 | 898 | $393.731758 |
| 1653470040 | $392.84 | $392.84 | $392.84 | $392.84 | 500 | $393.712149 |
| 1653470100 | $392.80 | $392.80 | $392.71 | $392.71 | 6,999 | $393.523372 |
| 1653470160 | $392.97 | $392.97 | $392.95 | $392.95 | 6,550 | $393.439035 |
| 1653470220 | $392.95 | $392.95 | $392.95 | $392.95 | 100 | $393.437871 |
| 1653470280 | $393.21 | $393.21 | $393.21 | $393.21 | 100 | $393.437355 |
| 1653470400 | $393.23 | $393.28 | $393.23 | $393.28 | 997 | $393.433189 |
| 1653470460 | $393.18 | $393.18 | $393.13 | $393.13 | 200 | $393.431874 |
| 1653470520 | $393.19 | $393.22 | $393.19 | $393.19 | 478 | $393.429508 |
| 1653470580 | $393.21 | $393.21 | $393.21 | $393.21 | 300 | $393.427642 |
| 1653470760 | $393.20 | $393.20 | $393.20 | $393.20 | 100 | $393.427012 |
| 1653470880 | $393.33 | $393.45 | $393.33 | $393.45 | 3,467 | $393.426704 |
| 1653471000 | $393.20 | $393.20 | $393.13 | $393.13 | 594 | $393.423117 |
| 1653471120 | $393.31 | $393.31 | $393.31 | $393.31 | 200 | $393.422676 |
| 1653471180 | $393.62 | $393.64 | $393.61 | $393.64 | 4,000 | $393.438046 |
| 1653471300 | $393.70 | $393.74 | $393.70 | $393.71 | 2,400 | $393.449688 |
| 1653471720 | $393.63 | $393.63 | $393.63 | $393.63 | 500 | $393.452212 |
| 1653472020 | $393.73 | $393.73 | $393.73 | $393.73 | 100 | $393.453307 |
| 1653472080 | $393.73 | $393.74 | $393.73 | $393.74 | 200 | $393.45448 |
| 1653472140 | $393.77 | $393.77 | $393.77 | $393.77 | 100 | $393.455201 |
| 1653472260 | $393.84 | $394.09 | $393.84 | $394.09 | 422 | $393.461817 |
| 1653472320 | $394.08 | $394.17 | $394.08 | $394.17 | 373 | $393.466346 |
| 1653472440 | $394.21 | $394.21 | $394.20 | $394.20 | 500 | $393.472971 |
| 1653472680 | $394.18 | $394.18 | $394.18 | $394.18 | 600 | $393.480311 |
| 1653472800 | $394.09 | $394.09 | $394.09 | $394.09 | 295 | $393.484241 |
| 1653472920 | $394.12 | $394.13 | $394.09 | $394.09 | 5,500 | $393.537134 |
| 1653472980 | $394.09 | $394.09 | $394.09 | $394.09 | 300 | $393.539584 |
| 1653473040 | $394.20 | $394.31 | $394.20 | $394.31 | 415 | $393.544598 |
| 1653473100 | $394.30 | $394.30 | $394.30 | $394.30 | 110 | $393.54646 |
| 1653473160 | $394.35 | $394.35 | $394.35 | $394.35 | 100 | $393.54774 |
| 1653473220 | $394.27 | $394.27 | $394.27 | $394.27 | 997 | $393.558958 |
| 1653473340 | $394.30 | $394.30 | $394.30 | $394.30 | 300 | $393.56273 |
| 1653473460 | $394.41 | $394.41 | $394.41 | $394.41 | 100 | $393.564453 |
| 1653473580 | $394.08 | $394.08 | $394.08 | $394.08 | 2,400 | $393.582323 |
| 1653473760 | $394.03 | $394.03 | $394.03 | $394.03 | 300 | $393.584509 |
| 1653473880 | $393.97 | $394.02 | $393.97 | $394.02 | 300 | $393.586342 |
| 1653473940 | $394.00 | $394.00 | $394.00 | $394.00 | 150 | $393.587554 |
| 1653474000 | $394.01 | $394.01 | $394.01 | $394.01 | 100 | $393.588185 |
| 1653474300 | $394.30 | $394.41 | $394.29 | $394.29 | 5,390 | $393.640457 |
| 1653474360 | $394.30 | $394.30 | $394.20 | $394.24 | 3,776 | $393.669187 |
| 1653474420 | $394.27 | $394.28 | $394.27 | $394.28 | 200 | $393.671571 |
| 1653474480 | $394.30 | $394.30 | $394.30 | $394.30 | 100 | $393.672526 |
| 1653474600 | $393.98 | $393.98 | $393.96 | $393.96 | 1,100 | $393.677047 |
| 1653474960 | $393.75 | $393.75 | $393.75 | $393.75 | 300 | $393.677536 |
| 1653475020 | $393.75 | $393.75 | $393.75 | $393.75 | 300 | $393.677798 |
| 1653475080 | $393.72 | $393.72 | $393.70 | $393.70 | 300 | $393.677906 |
| 1653475140 | $393.63 | $393.63 | $393.63 | $393.63 | 485 | $393.677635 |
| 1653475200 | $393.75 | $393.75 | $393.70 | $393.70 | 6,300 | $393.679504 |
| 1653475260 | $393.80 | $393.80 | $393.80 | $393.80 | 100 | $393.679696 |
| 1653475320 | $394.00 | $394.00 | $394.00 | $394.00 | 497 | $393.681467 |
| 1653475380 | $393.85 | $393.95 | $393.85 | $393.94 | 1,600 | $393.685831 |
| 1653475440 | $393.90 | $393.94 | $393.89 | $393.94 | 2,300 | $393.691276 |
| 1653475560 | $393.33 | $393.34 | $393.33 | $393.34 | 350 | $393.689943 |
| 1653475620 | $393.33 | $393.40 | $393.33 | $393.40 | 1,228 | $393.684948 |
| 1653475680 | $393.31 | $393.31 | $393.27 | $393.27 | 504 | $393.682726 |
| 1653475740 | $393.10 | $393.13 | $393.10 | $393.13 | 618 | $393.678903 |
| 1653475800 | $393.06 | $393.19 | $392.93 | $393.19 | 5,776 | $393.641835 |
| 1653475860 | $393.07 | $393.12 | $393.07 | $393.12 | 1,650 | $393.633467 |
| 1653475920 | $393.08 | $393.19 | $393.08 | $393.12 | 700 | $393.629366 |
| 1653475980 | $393.10 | $393.10 | $392.93 | $392.94 | 8,252 | $393.586981 |
| 1653476040 | $392.91 | $393.10 | $392.91 | $393.10 | 200 | $393.585188 |
| 1653476100 | $393.06 | $393.09 | $393.06 | $393.09 | 7,098 | $393.555694 |
| 1653476160 | $393.01 | $393.01 | $393.00 | $393.00 | 5,278 | $393.533091 |
| 1653476220 | $392.95 | $393.13 | $392.95 | $393.00 | 8,050 | $393.502155 |
| 1653476340 | $393.03 | $393.03 | $392.99 | $392.99 | 200 | $393.50086 |
| 1653476400 | $393.01 | $393.04 | $392.90 | $393.04 | 1,200 | $393.494567 |
| 1653476460 | $393.00 | $393.20 | $392.94 | $393.20 | 5,061 | $393.476194 |
| 1653476520 | $393.25 | $393.30 | $393.22 | $393.30 | 6,868 | $393.465516 |
| 1653476580 | $393.31 | $393.32 | $393.30 | $393.30 | 448 | $393.464942 |
| 1653476640 | $393.29 | $393.29 | $393.23 | $393.24 | 1,191 | $393.462911 |
| 1653476700 | $393.24 | $393.24 | $393.22 | $393.22 | 1,273 | $393.460548 |
| 1653476760 | $393.30 | $393.34 | $393.30 | $393.34 | 1,140 | $393.459362 |
| 1653476820 | $393.32 | $393.41 | $393.32 | $393.361 | 637 | $393.458891 |
| 1653476880 | $393.33 | $393.33 | $393.32 | $393.32 | 690 | $393.458082 |
| 1653476940 | $393.30 | $393.30 | $393.26 | $393.26 | 1,974 | $393.455713 |
| 1653477000 | $393.22 | $393.22 | $393.21 | $393.21 | 200 | $393.455078 |
| 1653477060 | $393.17 | $393.17 | $392.95 | $392.95 | 6,824 | $393.43672 |
| 1653477120 | $392.98 | $393.00 | $392.71 | $392.71 | 8,877 | $393.407179 |
| 1653477180 | $392.75 | $392.82 | $392.75 | $392.82 | 500 | $393.404796 |
| 1653477240 | $392.92 | $392.94 | $392.83 | $392.83 | 2,388 | $393.397822 |
| 1653477300 | $392.88 | $392.95 | $392.70 | $392.70 | 5,063 | $393.381448 |
| 1653477360 | $392.65 | $392.66 | $392.51 | $392.55 | 10,251 | $393.340453 |
| 1653477420 | $392.65 | $392.65 | $392.62 | $392.62 | 2,800 | $393.330498 |
| 1653477480 | $392.55 | $392.55 | $392.51 | $392.53 | 2,259 | $393.321192 |
| 1653477540 | $392.60 | $392.65 | $392.55 | $392.65 | 2,300 | $393.311935 |
| 1653477600 | $392.69 | $392.72 | $392.60 | $392.67 | 3,900 | $393.299719 |
| 1653477660 | $392.66 | $392.70 | $392.59 | $392.59 | 3,628 | $393.288221 |
| 1653477720 | $392.50 | $392.50 | $392.25 | $392.27 | 6,527 | $393.260361 |
| 1653477780 | $392.21 | $392.30 | $392.20 | $392.27 | 6,679 | $393.228296 |
| 1653477840 | $392.25 | $392.25 | $392.20 | $392.20 | 58,079 | $393.020362 |
| 1653477900 | $392.19 | $392.19 | $391.85 | $391.94 | 5,627 | $392.999529 |
| 1653477960 | $391.94 | $391.95 | $391.82 | $391.87 | 3,212 | $392.987026 |
| 1653478020 | $391.87 | $391.99 | $391.62 | $391.96 | 30,657 | $392.881441 |
| 1653478080 | $391.97 | $392.12 | $391.96 | $392.10 | 2,600 | $392.873127 |
| 1653478140 | $392.13 | $392.20 | $392.12 | $392.20 | 500 | $392.871061 |
| 1653478200 | $392.13 | $392.13 | $392.08 | $392.11 | 1,000 | $392.867565 |
| 1653478260 | $392.24 | $392.38 | $392.24 | $392.26 | 8,679 | $392.851983 |
| 1653478320 | $392.29 | $392.35 | $392.23 | $392.23 | 13,059 | $392.832589 |
| 1653478380 | $392.29 | $392.32 | $391.92 | $391.97 | 36,908 | $392.764882 |
| 1653478440 | $392.02 | $392.11 | $391.78 | $391.92 | 14,108 | $392.734632 |
| 1653478500 | $391.84 | $391.94 | $391.84 | $391.85 | 2,699 | $392.728944 |
| 1653478560 | $391.81 | $392.00 | $391.80 | $391.90 | 11,040 | $392.707293 |
| 1653478620 | $391.95 | $391.95 | $391.67 | $391.67 | 10,162 | $392.68495 |
| 1653478680 | $391.65 | $391.80 | $391.64 | $391.77 | 20,474 | $392.638754 |
| 1653478740 | $391.75 | $391.90 | $391.56 | $391.90 | 43,262 | $392.551556 |
| 1653478800 | $391.89 | $391.89 | $391.57 | $391.64 | 14,380 | $392.526386 |
| 1653478860 | $391.64 | $391.65 | $391.64 | $391.65 | 1,700 | $392.523322 |
| 1653478920 | $391.62 | $391.74 | $391.62 | $391.70 | 58,921 | $392.438289 |
| 1653478980 | $391.69 | $391.69 | $391.45 | $391.50 | 5,125 | $392.429989 |
| 1653479040 | $391.51 | $391.63 | $391.51 | $391.53 | 4,810 | $392.422118 |
| 1653479100 | $391.53 | $391.66 | $391.50 | $391.50 | 5,925 | $392.41345 |
| 1653479160 | $391.49 | $391.50 | $391.39 | $391.40 | 8,980 | $392.398002 |
| 1653479220 | $391.39 | $391.50 | $391.39 | $391.50 | 8,745 | $392.383134 |
| 1653479280 | $391.53 | $391.80 | $391.53 | $391.71 | 4,600 | $392.378053 |
| 1653479340 | $391.75 | $391.88 | $391.75 | $391.81 | 6,404 | $392.372293 |
| 1653479400 | $391.83 | $391.90 | $391.80 | $391.82 | 3,646 | $392.368836 |
| 1653479460 | $391.90 | $392.00 | $391.90 | $391.93 | 3,430 | $392.365928 |
| 1653479520 | $391.98 | $392.14 | $391.98 | $392.14 | 8,767 | $392.361322 |
| 1653479580 | $392.11 | $392.20 | $392.07 | $392.10 | 4,817 | $392.359647 |
| 1653479640 | $392.13 | $392.23 | $392.13 | $392.20 | 2,300 | $392.358919 |
| 1653479700 | $392.16 | $392.30 | $392.16 | $392.30 | 2,000 | $392.358345 |
| 1653479760 | $392.33 | $392.52 | $392.33 | $392.44 | 10,740 | $392.359375 |
| 1653479820 | $392.30 | $392.30 | $392.19 | $392.20 | 3,321 | $392.358637 |
| 1653479880 | $392.21 | $392.22 | $392.05 | $392.05 | 3,582 | $392.357283 |
| 1653479940 | $392.05 | $392.08 | $391.97 | $392.07 | 3,272 | $392.35579 |
| 1653480000 | $393.11 | $394.67 | $391.37 | $391.85 | 50,021 | $392.350727 |
| 1653480060 | $391.83 | $396.54 | $391.80 | $392.08 | 17,808 | $392.35353 |
| 1653480120 | $392.10 | $392.11 | $391.99 | $391.99 | 2,655 | $392.352462 |
| 1653480180 | $392.01 | $392.07 | $392.00 | $392.07 | 9,050 | $392.348267 |
| 1653480240 | $392.04 | $392.04 | $391.97 | $391.97 | 300 | $392.348076 |
| 1653480300 | $392.03 | $392.04 | $391.78 | $391.83 | 2,647 | $392.346081 |
| 1653480360 | $391.78 | $391.90 | $391.75 | $391.75 | 9,368 | $392.339285 |
| 1653480420 | $391.70 | $391.70 | $391.62 | $391.64 | 5,800 | $392.333638 |
| 1653480480 | $391.83 | $391.88 | $391.82 | $391.82 | 50,550 | $392.303945 |
| 1653480540 | $391.77 | $391.82 | $391.60 | $391.60 | 961 | $392.303236 |
| 1653480600 | $391.59 | $391.65 | $391.53 | $391.65 | 5,956 | $392.297567 |
| 1653480660 | $391.69 | $391.73 | $391.48 | $391.60 | 8,290 | $392.290007 |
| 1653480720 | $391.55 | $391.68 | $391.54 | $391.68 | 2,657 | $392.287567 |
| 1653480780 | $391.69 | $391.90 | $391.69 | $391.90 | 3,547 | $392.285222 |
| 1653480840 | $391.96 | $392.01 | $391.94 | $392.00 | 3,324 | $392.283784 |
| 1653480900 | $392.00 | $392.10 | $391.98 | $392.03 | 3,899 | $392.282388 |
| 1653480960 | $392.10 | $392.10 | $391.95 | $391.95 | 1,300 | $392.28192 |
| 1653481020 | $391.90 | $391.90 | $391.83 | $391.83 | 328 | $392.281673 |
| 1653481080 | $391.82 | $391.98 | $391.80 | $391.98 | 8,566 | $392.277689 |
| 1653481140 | $391.92 | $391.93 | $391.83 | $391.83 | 8,468 | $392.273611 |
| 1653481200 | $391.88 | $391.91 | $391.86 | $391.91 | 556 | $392.273275 |
| 1653481260 | $391.89 | $392.00 | $391.89 | $391.99 | 5,798 | $392.270977 |
| 1653481320 | $391.99 | $392.10 | $391.91 | $392.10 | 5,219 | $392.269034 |
| 1653481380 | $392.11 | $392.14 | $392.05 | $392.14 | 1,300 | $392.268677 |
| 1653481440 | $392.13 | $392.13 | $392.08 | $392.08 | 1,147 | $392.268334 |
| 1653481500 | $392.06 | $392.06 | $391.90 | $391.90 | 11,591 | $392.265052 |
| 1653481560 | $391.88 | $392.15 | $391.78 | $392.15 | 7,468 | $392.262514 |
| 1653481620 | $392.1301 | $392.14 | $392.0801 | $392.0801 | 4,022 | $392.261734 |
| 1653481680 | $392.08 | $392.08 | $391.89 | $391.89 | 2,200 | $392.260981 |
| 1653481740 | $391.89 | $391.89 | $391.74 | $391.75 | 7,584 | $392.25748 |
| 1653481800 | $391.71 | $391.71 | $391.17 | $391.40 | 24,850 | $392.23449 |
| 1653481860 | $391.49 | $391.66 | $391.48 | $391.65 | 17,795 | $392.221372 |
| 1653481920 | $391.77 | $391.83 | $391.70 | $391.73 | 12,216 | $392.215279 |
| 1653481980 | $391.71 | $392.30 | $391.50 | $392.30 | 19,385 | $392.205811 |
| 1653482040 | $392.38 | $392.65 | $392.34 | $392.40 | 21,237 | $392.213078 |
| 1653482100 | $392.50 | $392.50 | $392.40 | $392.44 | 4,848 | $392.214404 |
| 1653482160 | $392.37 | $392.37 | $392.27 | $392.37 | 4,790 | $392.214872 |
| 1653482220 | $392.32 | $392.32 | $392.07 | $392.13 | 1,900 | $392.214749 |
| 1653482280 | $392.11 | $392.13 | $391.99 | $391.99 | 5,048 | $392.213966 |
| 1653482340 | $392.12 | $392.21 | $392.12 | $392.21 | 400 | $392.213933 |
| 1653482400 | $392.14 | $392.14 | $391.91 | $391.91 | 5,356 | $392.212713 |
| 1653482460 | $391.90 | $392.29 | $391.88 | $392.29 | 5,905 | $392.211 |
| 1653482520 | $392.34 | $392.35 | $392.15 | $392.15 | 7,441 | $392.211652 |
| 1653482580 | $392.09 | $392.17 | $392.08 | $392.15 | 2,652 | $392.211457 |
| 1653482640 | $392.10 | $392.17 | $392.05 | $392.05 | 2,193 | $392.211198 |
| 1653482700 | $392.05 | $392.27 | $392.01 | $392.26 | 2,815 | $392.211057 |
| 1653482760 | $392.23 | $392.23 | $392.00 | $392.00 | 3,900 | $392.210531 |
| 1653482820 | $392.02 | $392.06 | $392.00 | $392.00 | 2,590 | $392.210152 |
| 1653482880 | $392.03 | $392.05 | $391.96 | $392.05 | 2,400 | $392.20964 |
| 1653482940 | $392.20 | $392.24 | $392.12 | $392.12 | 1,603 | $392.209598 |
| 1653483000 | $392.20 | $392.25 | $392.20 | $392.21 | 1,751 | $392.209605 |
| 1653483060 | $392.34 | $392.41 | $392.28 | $392.38 | 5,211 | $392.210292 |
| 1653483120 | $392.36 | $392.44 | $392.36 | $392.41 | 1,600 | $392.210671 |
| 1653483180 | $392.43 | $392.47 | $392.39 | $392.43 | 2,000 | $392.21112 |
| 1653483240 | $392.45 | $392.51 | $392.41 | $392.41 | 4,636 | $392.212164 |
| 1653483300 | $392.34 | $392.39 | $392.28 | $392.38 | 3,799 | $392.212579 |
| 1653483360 | $392.359 | $392.36 | $392.25 | $392.25 | 5,290 | $392.213172 |
| 1653483420 | $392.27 | $392.27 | $392.05 | $392.08 | 8,527 | $392.212916 |
| 1653483480 | $392.12 | $392.29 | $392.12 | $392.27 | 1,300 | $392.212942 |
| 1653483540 | $392.31 | $392.4504 | $392.31 | $392.35 | 3,900 | $392.213569 |
| 1653483600 | $392.30 | $392.65 | $392.27 | $392.61 | 8,607 | $392.215346 |
| 1653483660 | $392.60 | $392.62 | $392.53 | $392.60 | 14,267 | $392.220189 |
| 1653483720 | $392.62 | $392.62 | $392.44 | $392.50 | 1,950 | $392.220743 |
| 1653483780 | $392.33 | $392.38 | $392.30 | $392.31 | 950 | $392.22085 |
| 1653483840 | $392.29 | $392.31 | $392.19 | $392.25 | 5,200 | $392.221022 |
| 1653483900 | $392.26 | $392.32 | $392.18 | $392.32 | 1,570 | $392.221111 |
| 1653483960 | $392.38 | $392.57 | $392.38 | $392.53 | 1,475 | $392.221547 |
| 1653484020 | $392.56 | $392.57 | $392.52 | $392.56 | 2,100 | $392.222237 |
| 1653484080 | $392.53 | $392.61 | $392.53 | $392.61 | 8,315 | $392.2248 |
| 1653484140 | $392.65 | $392.79 | $392.65 | $392.76 | 3,695 | $392.226538 |
| 1653484200 | $392.76 | $392.7699 | $392.56 | $392.56 | 16,430 | $392.232782 |
| 1653484260 | $392.55 | $392.55 | $392.50 | $392.55 | 8,445 | $392.235182 |
| 1653484320 | $392.50 | $392.50 | $392.34 | $392.38 | 8,874 | $392.236809 |
| 1653484380 | $392.51 | $392.51 | $392.34 | $392.34 | 4,560 | $392.23752 |
| 1653484440 | $392.32 | $392.36 | $392.27 | $392.36 | 2,663 | $392.237685 |
| 1653484500 | $392.37 | $392.37 | $392.12 | $392.15 | 5,050 | $392.237607 |
| 1653484560 | $392.10 | $392.23 | $392.04 | $392.18 | 32,824 | $392.234202 |
| 1653484620 | $392.23 | $392.2396 | $392.20 | $392.20 | 2,600 | $392.234166 |
| 1653484680 | $392.20 | $392.38 | $392.18 | $392.38 | 2,280 | $392.234291 |
| 1653484740 | $392.37 | $392.37 | $392.23 | $392.23 | 4,511 | $392.23459 |
| 1653484800 | $392.23 | $392.35 | $392.23 | $392.32 | 8,609 | $392.23516 |
| 1653484860 | $392.30 | $392.36 | $392.30 | $392.36 | 900 | $392.235241 |
| 1653484920 | $392.33 | $392.60 | $392.33 | $392.50 | 19,479 | $392.238408 |
| 1653484980 | $392.50 | $392.68 | $392.50 | $392.60 | 4,552 | $392.239737 |
| 1653485040 | $392.60 | $392.70 | $392.60 | $392.6803 | 9,370 | $392.243125 |
| 1653485100 | $392.70 | $392.72 | $392.50 | $392.53 | 36,219 | $392.251053 |
| 1653485160 | $392.52 | $392.52 | $392.42 | $392.50 | 2,285 | $392.251511 |
| 1653485220 | $392.44 | $392.58 | $392.31 | $392.42 | 50,344 | $392.257546 |
| 1653485280 | $392.44 | $392.48 | $392.06 | $392.19 | 73,687 | $392.25888 |
| 1653485340 | $392.18 | $392.34 | $392.12 | $392.32 | 39,967 | $392.258452 |
| 1653485400 | $392.31 | $392.74 | $391.89 | $392.61 | 663,655 | $392.328168 |
| 1653485460 | $392.59 | $392.97 | $392.38 | $392.67 | 229,995 | $392.418534 |
| 1653485520 | $392.69 | $393.1986 | $392.55 | $393.1709 | 243,365 | $392.532581 |
| 1653485580 | $393.19 | $393.79 | $393.071 | $393.77 | 240,436 | $392.677634 |
| 1653485640 | $393.75 | $393.84 | $393.3055 | $393.61 | 210,280 | $392.795424 |
| 1653485700 | $393.61 | $394.11 | $393.51 | $394.09 | 358,056 | $392.976163 |
| 1653485760 | $394.10 | $394.88 | $394.09 | $394.70 | 417,270 | $393.253626 |
| 1653485820 | $394.7141 | $394.85 | $394.51 | $394.51 | 198,180 | $393.362021 |
| 1653485880 | $394.52 | $394.93 | $394.46 | $394.78 | 285,863 | $393.503514 |
| 1653485940 | $394.80 | $394.87 | $394.23 | $394.49 | 249,489 | $393.588301 |
| 1653486000 | $394.49 | $394.86 | $394.4169 | $394.57 | 250,605 | $393.664933 |
| 1653486060 | $394.59 | $394.68 | $394.22 | $394.32 | 189,562 | $393.708771 |
| 1653486120 | $394.31 | $394.4361 | $394.10 | $394.10 | 213,835 | $393.74014 |
| 1653486180 | $394.12 | $394.23 | $393.66 | $394.12 | 197,284 | $393.747985 |
| 1653486240 | $394.13 | $394.55 | $394.13 | $394.54 | 175,283 | $393.772742 |
| 1653486300 | $394.55 | $395.36 | $394.55 | $394.94 | 287,405 | $393.852693 |
| 1653486360 | $394.93 | $395.02 | $394.46 | $394.61 | 179,309 | $393.887001 |
| 1653486420 | $394.61 | $394.72 | $393.98 | $394.21 | 136,420 | $393.89897 |
| 1653486480 | $394.17 | $394.20 | $393.45 | $393.465 | 174,490 | $393.899248 |
| 1653486540 | $393.47 | $393.6399 | $393.30 | $393.4287 | 207,299 | $393.881473 |
| 1653486600 | $393.49 | $394.08 | $393.49 | $394.02 | 162,457 | $393.878844 |
| 1653486660 | $394.0199 | $394.20 | $393.84 | $394.01 | 151,148 | $393.882 |
| 1653486720 | $393.96 | $394.31 | $393.7199 | $393.931 | 137,559 | $393.885348 |
| 1653486780 | $393.925 | $394.2701 | $393.87 | $393.98 | 84,321 | $393.888326 |
| 1653486840 | $393.932 | $394.43 | $393.92 | $394.24 | 81,421 | $393.892939 |
| 1653486900 | $394.25 | $394.8115 | $394.09 | $394.595 | 137,840 | $393.908059 |
| 1653486960 | $394.60 | $394.85 | $394.29 | $394.69 | 181,374 | $393.929355 |
| 1653487020 | $394.72 | $394.90 | $394.42 | $394.57 | 146,821 | $393.947306 |
| 1653487080 | $394.59 | $394.70 | $394.135 | $394.2599 | 145,112 | $393.95822 |
| 1653487140 | $394.225 | $394.56 | $394.20 | $394.44 | 140,332 | $393.967313 |
| 1653487200 | $394.43 | $394.69 | $393.96 | $394.43 | 165,936 | $393.975664 |
| 1653487260 | $394.45 | $394.49 | $393.91 | $394.33 | 85,564 | $393.97763 |
| 1653487320 | $394.3389 | $394.62 | $394.26 | $394.50 | 73,131 | $393.982519 |
| 1653487380 | $394.49 | $394.765 | $394.34 | $394.701 | 111,897 | $393.991784 |
| 1653487440 | $394.73 | $394.98 | $394.53 | $394.56 | 127,263 | $394.005466 |
| 1653487500 | $394.55 | $394.58 | $394.10 | $394.1914 | 133,630 | $394.010893 |
| 1653487560 | $394.19 | $394.22 | $393.52 | $393.78 | 164,755 | $394.007697 |
| 1653487620 | $393.76 | $393.88 | $393.53 | $393.87 | 93,373 | $394.00411 |
| 1653487680 | $393.89 | $394.3161 | $393.89 | $394.06 | 122,233 | $394.005444 |
| 1653487740 | $394.0595 | $394.15 | $393.785 | $394.14 | 71,166 | $394.004986 |
| 1653487800 | $394.14 | $394.193 | $393.64 | $393.98 | 56,782 | $394.004243 |
| 1653487860 | $394.00 | $394.55 | $393.98 | $394.14 | 107,307 | $394.008513 |
| 1653487920 | $394.10 | $394.50 | $393.855 | $394.405 | 114,543 | $394.010381 |
| 1653487980 | $394.40 | $394.74 | $394.25 | $394.53 | 99,598 | $394.016329 |
| 1653488040 | $394.58 | $395.10 | $394.32 | $394.975 | 210,567 | $394.036118 |
| 1653488100 | $394.98 | $395.26 | $394.73 | $394.8748 | 165,017 | $394.055295 |
| 1653488160 | $394.86 | $395.13 | $394.60 | $394.74 | 151,460 | $394.069588 |
| 1653488220 | $394.73 | $395.07 | $394.65 | $394.745 | 114,062 | $394.080385 |
| 1653488280 | $394.74 | $395.80 | $394.64 | $395.72 | 269,429 | $394.120209 |
| 1653488340 | $395.7299 | $395.85 | $395.41 | $395.52 | 174,420 | $394.149716 |
| 1653488400 | $395.54 | $395.54 | $395.13 | $395.435 | 147,285 | $394.168223 |
| 1653488460 | $395.46 | $395.645 | $395.34 | $395.63 | 105,366 | $394.183345 |
| 1653488520 | $395.63 | $395.91 | $395.52 | $395.85 | 132,152 | $394.205584 |
| 1653488580 | $395.80 | $395.86 | $395.46 | $395.64 | 102,471 | $394.221329 |
| 1653488640 | $395.67 | $395.84 | $395.57 | $395.63 | 96,981 | $394.236022 |
| 1653488700 | $395.67 | $395.84 | $395.59 | $395.68 | 127,740 | $394.254965 |
| 1653488760 | $395.69 | $395.91 | $395.59 | $395.81 | 94,401 | $394.269467 |
| 1653488820 | $395.78 | $396.16 | $395.75 | $396.05 | 176,939 | $394.299804 |
| 1653488880 | $396.04 | $396.37 | $396.00 | $396.3689 | 147,987 | $394.327774 |
| 1653488940 | $396.36 | $396.49 | $396.20 | $396.40 | 146,395 | $394.356284 |
| 1653489000 | $396.38 | $396.66 | $396.1024 | $396.24 | 224,769 | $394.398663 |
| 1653489060 | $396.225 | $396.45 | $396.16 | $396.34 | 141,241 | $394.423875 |
| 1653489120 | $396.34 | $396.54 | $396.265 | $396.44 | 115,070 | $394.444982 |
| 1653489180 | $396.44 | $396.72 | $396.301 | $396.68 | 93,732 | $394.462487 |
| 1653489240 | $396.68 | $397.1974 | $396.66 | $397.13 | 260,035 | $394.51981 |
| 1653489300 | $397.15 | $397.21 | $396.93 | $397.055 | 156,392 | $394.554835 |
| 1653489360 | $397.06 | $397.08 | $396.81 | $396.92 | 127,524 | $394.580865 |
| 1653489420 | $396.92 | $397.17 | $396.92 | $397.17 | 105,069 | $394.603344 |
| 1653489480 | $397.15 | $397.44 | $397.055 | $397.3427 | 219,333 | $394.652671 |
| 1653489540 | $397.34 | $397.42 | $397.14 | $397.16 | 122,203 | $394.679564 |
| 1653489600 | $397.21 | $397.34 | $396.80 | $396.81 | 216,393 | $394.721805 |
| 1653489660 | $396.8116 | $396.90 | $396.351 | $396.37 | 328,475 | $394.772861 |
| 1653489720 | $396.37 | $396.5566 | $396.31 | $396.32 | 107,614 | $394.787006 |
| 1653489780 | $396.33 | $396.43 | $396.15 | $396.40 | 192,716 | $394.809782 |
| 1653489840 | $396.42 | $396.65 | $396.35 | $396.65 | 107,727 | $394.823923 |
| 1653489900 | $396.66 | $396.69 | $396.425 | $396.58 | 63,400 | $394.832421 |
| 1653489960 | $396.60 | $396.64 | $396.13 | $396.16 | 81,247 | $394.841724 |
| 1653490020 | $396.14 | $396.3281 | $395.91 | $395.94 | 150,816 | $394.856038 |
| 1653490080 | $395.9585 | $395.96 | $395.58 | $395.62 | 267,529 | $394.873357 |
| 1653490140 | $395.64 | $396.05 | $395.58 | $396.026 | 167,100 | $394.884775 |
| 1653490200 | $396.01 | $396.33 | $396.00 | $396.26 | 117,178 | $394.895607 |
| 1653490260 | $396.2876 | $396.38 | $396.04 | $396.14 | 95,996 | $394.904916 |
| 1653490320 | $396.15 | $396.34 | $396.07 | $396.11 | 65,422 | $394.910946 |
| 1653490380 | $396.08 | $396.31 | $396.03 | $396.218 | 46,091 | $394.91522 |
| 1653490440 | $396.195 | $396.31 | $395.8768 | $395.93 | 111,352 | $394.924279 |
| 1653490500 | $395.94 | $396.41 | $395.91 | $396.12 | 165,887 | $394.939502 |
| 1653490560 | $396.08 | $396.20 | $395.9659 | $396.13 | 85,774 | $394.946379 |
| 1653490620 | $396.12 | $396.38 | $395.83 | $396.355 | 92,194 | $394.953613 |
| 1653490680 | $396.38 | $396.5716 | $396.25 | $396.47 | 149,804 | $394.968776 |
| 1653490740 | $396.46 | $396.49 | $396.27 | $396.3601 | 91,464 | $394.977455 |
| 1653490800 | $396.37 | $396.42 | $395.97 | $396.17 | 109,053 | $394.986155 |
| 1653490860 | $396.20 | $396.38 | $396.10 | $396.105 | 112,507 | $394.995684 |
| 1653490920 | $396.09 | $396.27 | $395.86 | $396.2677 | 77,044 | $395.001167 |
| 1653490980 | $396.26 | $396.32 | $395.96 | $395.98 | 52,956 | $395.005274 |
| 1653491040 | $396.02 | $396.06 | $395.27 | $395.52 | 160,120 | $395.011585 |
| 1653491100 | $395.51 | $395.84 | $395.41 | $395.80 | 143,001 | $395.017384 |
| 1653491160 | $395.81 | $396.02 | $395.78 | $395.96 | 78,063 | $395.02194 |
| 1653491220 | $395.94 | $396.24 | $395.74 | $396.19 | 99,535 | $395.027956 |
| 1653491280 | $396.14 | $396.3089 | $395.94 | $395.96 | 129,174 | $395.036954 |
| 1653491340 | $395.97 | $396.15 | $395.935 | $395.94 | 149,896 | $395.046613 |
| 1653491400 | $395.96 | $396.04 | $395.80 | $395.93 | 74,331 | $395.050627 |
| 1653491460 | $395.92 | $396.14 | $395.77 | $396.00 | 52,567 | $395.053719 |
| 1653491520 | $396.03 | $396.37 | $396.02 | $396.33 | 101,053 | $395.061244 |
| 1653491580 | $396.335 | $396.38 | $396.15 | $396.2928 | 57,280 | $395.065614 |
| 1653491640 | $396.31 | $396.37 | $396.0001 | $396.1328 | 56,104 | $395.069456 |
| 1653491700 | $396.12 | $396.48 | $396.1195 | $396.4501 | 104,737 | $395.077615 |
| 1653491760 | $396.46 | $396.48 | $395.8701 | $396.11 | 129,775 | $395.085958 |
| 1653491820 | $396.10 | $396.24 | $395.97 | $395.99 | 100,166 | $395.092271 |
| 1653491880 | $396.0001 | $396.23 | $396.00 | $396.04 | 41,509 | $395.094849 |
| 1653491940 | $396.08 | $396.21 | $395.8801 | $396.14 | 65,052 | $395.098715 |
| 1653492000 | $396.15 | $396.15 | $395.77 | $395.82 | 96,376 | $395.103839 |
| 1653492060 | $395.80 | $395.98 | $395.58 | $395.9669 | 140,246 | $395.109478 |
| 1653492120 | $395.96 | $396.16 | $395.90 | $396.14 | 94,431 | $395.114634 |
| 1653492180 | $396.18 | $396.24 | $396.0293 | $396.19 | 52,575 | $395.117835 |
| 1653492240 | $396.19 | $396.2768 | $396.07 | $396.17 | 76,001 | $395.122572 |
| 1653492300 | $396.19 | $396.22 | $395.87 | $395.92 | 79,940 | $395.12666 |
| 1653492360 | $395.90 | $395.95 | $395.75 | $395.86 | 73,462 | $395.129708 |
| 1653492420 | $395.90 | $395.98 | $395.759 | $395.92 | 62,174 | $395.132509 |
| 1653492480 | $395.93 | $396.08 | $395.92 | $396.02 | 56,510 | $395.13534 |
| 1653492540 | $396.07 | $396.07 | $395.78 | $395.92 | 64,248 | $395.138266 |
| 1653492600 | $395.91 | $395.92 | $395.44 | $395.67 | 107,841 | $395.141116 |
| 1653492660 | $395.66 | $395.84 | $395.37 | $395.7157 | 88,726 | $395.143542 |
| 1653492720 | $395.70 | $395.85 | $395.39 | $395.39 | 71,149 | $395.145625 |
| 1653492780 | $395.36 | $395.48 | $395.2287 | $395.25 | 183,601 | $395.147565 |
| 1653492840 | $395.25 | $395.25 | $394.93 | $395.07 | 161,207 | $395.146751 |
| 1653492900 | $395.08 | $395.29 | $394.43 | $394.48 | 228,714 | $395.141702 |
| 1653492960 | $394.49 | $394.74 | $394.43 | $394.72 | 177,001 | $395.136181 |
| 1653493020 | $394.74 | $394.74 | $394.45 | $394.45 | 85,226 | $395.133688 |
| 1653493080 | $394.45 | $394.48 | $394.17 | $394.44 | 172,893 | $395.126152 |
| 1653493140 | $394.44 | $394.77 | $394.42 | $394.58 | 149,391 | $395.121983 |
| 1653493200 | $394.58 | $394.84 | $394.41 | $394.8075 | 157,157 | $395.117522 |
| 1653493260 | $394.81 | $394.91 | $394.69 | $394.6983 | 99,609 | $395.115912 |
| 1653493320 | $394.71 | $394.71 | $394.40 | $394.65 | 88,949 | $395.113114 |
| 1653493380 | $394.64 | $394.98 | $394.58 | $394.98 | 99,590 | $395.11163 |
| 1653493440 | $394.985 | $395.42 | $394.985 | $395.16 | 234,066 | $395.112857 |
| 1653493500 | $395.1607 | $395.31 | $395.07 | $395.30 | 86,026 | $395.113093 |
| 1653493560 | $395.3141 | $395.45 | $394.93 | $394.99 | 92,075 | $395.113568 |
| 1653493620 | $394.98 | $395.31 | $394.96 | $395.30 | 77,300 | $395.113859 |
| 1653493680 | $395.30 | $395.59 | $395.26 | $395.51 | 113,652 | $395.115814 |
| 1653493740 | $395.49 | $395.5005 | $395.33 | $395.36 | 62,937 | $395.116737 |
| 1653493800 | $395.36 | $395.54 | $395.27 | $395.39 | 79,606 | $395.117921 |
| 1653493860 | $395.37 | $395.39 | $394.99 | $395.10 | 85,525 | $395.118122 |
| 1653493920 | $395.12 | $395.26 | $395.10 | $395.2246 | 52,945 | $395.118345 |
| 1653493980 | $395.23 | $395.38 | $395.14 | $395.1861 | 58,531 | $395.11872 |
| 1653494040 | $395.17 | $395.2099 | $395.06 | $395.16 | 43,003 | $395.118757 |
| 1653494100 | $395.19 | $395.2981 | $395.05 | $395.15 | 35,985 | $395.118847 |
| 1653494160 | $395.1999 | $395.3764 | $395.15 | $395.34 | 54,082 | $395.119189 |
| 1653494220 | $395.32 | $395.36 | $395.15 | $395.3328 | 72,547 | $395.119744 |
| 1653494280 | $395.34 | $395.655 | $395.32 | $395.50 | 97,125 | $395.121698 |
| 1653494340 | $395.48 | $395.48 | $395.13 | $395.15 | 75,177 | $395.12233 |
| 1653494400 | $395.14 | $395.3665 | $395.13 | $395.25 | 62,076 | $395.122663 |
| 1653494460 | $395.24 | $395.52 | $395.0699 | $395.52 | 64,353 | $395.123199 |
| 1653494520 | $395.51 | $395.75 | $395.4792 | $395.68 | 89,881 | $395.125376 |
| 1653494580 | $395.69 | $395.70 | $395.33 | $395.35 | 85,309 | $395.126803 |
| 1653494640 | $395.33 | $395.50 | $395.33 | $395.4062 | 27,241 | $395.127156 |
| 1653494700 | $395.39 | $395.60 | $395.37 | $395.53 | 40,131 | $395.127846 |
| 1653494760 | $395.54 | $395.60 | $395.28 | $395.31 | 44,109 | $395.128475 |
| 1653494820 | $395.32 | $395.49 | $395.29 | $395.49 | 28,635 | $395.128849 |
| 1653494880 | $395.43 | $395.45 | $395.17 | $395.18 | 70,721 | $395.12943 |
| 1653494940 | $395.18 | $395.27 | $394.56 | $394.7752 | 165,915 | $395.126893 |
| 1653495000 | $394.75 | $394.86 | $394.582 | $394.83 | 66,579 | $395.125664 |
| 1653495060 | $394.86 | $395.17 | $394.86 | $395.165 | 59,828 | $395.12531 |
| 1653495120 | $395.16 | $395.18 | $394.88 | $394.95 | 45,086 | $395.125073 |
| 1653495180 | $394.94 | $395.04 | $394.77 | $394.8502 | 97,539 | $395.124032 |
| 1653495240 | $394.87 | $395.04 | $394.87 | $395.01 | 60,160 | $395.123638 |
| 1653495300 | $395.02 | $395.10 | $394.95 | $394.968 | 55,659 | $395.123384 |
| 1653495360 | $394.97 | $395.03 | $394.85 | $394.96 | 69,353 | $395.122717 |
| 1653495420 | $394.97 | $395.12 | $394.73 | $394.76 | 67,507 | $395.122153 |
| 1653495480 | $394.74 | $394.77 | $394.425 | $394.6099 | 86,080 | $395.120026 |
| 1653495540 | $394.62 | $394.7422 | $394.41 | $394.63 | 71,247 | $395.11819 |
| 1653495600 | $394.59 | $394.60 | $394.3201 | $394.38 | 132,003 | $395.114145 |
| 1653495660 | $394.39 | $394.41 | $394.03 | $394.05 | 162,657 | $395.107175 |
| 1653495720 | $394.06 | $394.06 | $393.80 | $393.98 | 172,453 | $395.09803 |
| 1653495780 | $393.98 | $394.14 | $393.96 | $393.996 | 85,513 | $395.094042 |
| 1653495840 | $393.9881 | $394.12 | $393.86 | $393.93 | 91,006 | $395.089478 |
| 1653495900 | $393.9189 | $393.95 | $393.63 | $393.6601 | 67,436 | $395.085404 |
| 1653495960 | $393.65 | $393.6735 | $393.45 | $393.47 | 106,234 | $395.078152 |
| 1653496020 | $393.46 | $393.47 | $393.33 | $393.34 | 77,077 | $395.072461 |
| 1653496080 | $393.33 | $393.61 | $393.18 | $393.6001 | 115,335 | $395.064055 |
| 1653496140 | $393.60 | $393.7499 | $393.51 | $393.73 | 120,140 | $395.056422 |
| 1653496200 | $393.76 | $394.0561 | $393.74 | $393.965 | 143,860 | $395.049227 |
| 1653496260 | $393.97 | $394.06 | $393.86 | $394.025 | 57,757 | $395.046541 |
| 1653496320 | $394.04 | $394.18 | $393.92 | $393.94 | 56,411 | $395.044104 |
| 1653496380 | $393.96 | $393.96 | $393.60 | $393.6831 | 176,218 | $395.03441 |
| 1653496440 | $393.6889 | $393.74 | $393.57 | $393.63 | 45,078 | $395.031701 |
| 1653496500 | $393.6202 | $393.70 | $393.52 | $393.56 | 36,827 | $395.029495 |
| 1653496560 | $393.52 | $393.52 | $393.122 | $393.23 | 104,245 | $395.021614 |
| 1653496620 | $393.24 | $393.48 | $393.15 | $393.43 | 114,382 | $395.01349 |
| 1653496680 | $393.455 | $393.85 | $393.4398 | $393.77 | 144,013 | $395.005339 |
| 1653496740 | $393.77 | $393.77 | $393.46 | $393.46 | 63,206 | $395.001606 |
| 1653496800 | $393.46 | $393.7299 | $393.46 | $393.68 | 40,694 | $394.999263 |
| 1653496860 | $393.65 | $393.83 | $393.59 | $393.82 | 73,759 | $394.995409 |
| 1653496920 | $393.84 | $393.85 | $393.68 | $393.705 | 112,814 | $394.989567 |
| 1653496980 | $393.71 | $393.83 | $393.5428 | $393.71 | 146,417 | $394.981641 |
| 1653497040 | $393.70 | $393.98 | $393.64 | $393.976 | 87,053 | $394.977575 |
| 1653497100 | $394.00 | $394.16 | $393.87 | $394.0298 | 81,914 | $394.9744 |
| 1653497160 | $394.01 | $394.12 | $393.8884 | $394.05 | 65,408 | $394.971821 |
| 1653497220 | $394.06 | $394.15 | $394.025 | $394.065 | 50,957 | $394.969991 |
| 1653497280 | $394.0899 | $394.34 | $394.065 | $394.31 | 93,741 | $394.967135 |
| 1653497340 | $394.31 | $394.53 | $394.2954 | $394.40 | 109,703 | $394.964811 |
| 1653497400 | $394.38 | $394.38 | $394.09 | $394.13 | 93,609 | $394.961979 |
| 1653497460 | $394.13 | $394.2513 | $394.0601 | $394.20 | 51,779 | $394.960337 |
| 1653497520 | $394.19 | $394.22 | $394.07 | $394.10 | 75,274 | $394.957952 |
| 1653497580 | $394.09 | $394.15 | $393.90 | $393.98 | 70,189 | $394.955375 |
| 1653497640 | $394.01 | $394.09 | $393.89 | $394.0839 | 81,621 | $394.952327 |
| 1653497700 | $394.08 | $394.16 | $393.9531 | $394.07 | 46,593 | $394.950693 |
| 1653497760 | $394.06 | $394.07 | $393.67 | $393.67 | 106,183 | $394.946167 |
| 1653497820 | $393.71 | $394.04 | $393.71 | $394.01 | 88,674 | $394.94251 |
| 1653497880 | $394.04 | $394.29 | $394.04 | $394.225 | 146,318 | $394.938178 |
| 1653497940 | $394.23 | $394.53 | $394.23 | $394.45 | 133,787 | $394.935532 |
| 1653498000 | $394.44 | $394.44 | $394.05 | $394.1349 | 90,861 | $394.933094 |
| 1653498060 | $394.1201 | $394.33 | $394.12 | $394.12 | 81,248 | $394.930886 |
| 1653498120 | $394.135 | $394.28 | $393.95 | $394.18 | 62,955 | $394.928846 |
| 1653498180 | $394.20 | $394.2299 | $394.05 | $394.08 | 29,222 | $394.927956 |
| 1653498240 | $394.10 | $394.135 | $393.88 | $394.05 | 68,911 | $394.925424 |
| 1653498300 | $394.07 | $394.24 | $394.07 | $394.16 | 34,640 | $394.924415 |
| 1653498360 | $394.14 | $394.35 | $393.9455 | $393.9486 | 74,349 | $394.922219 |
| 1653498420 | $393.95 | $394.19 | $393.94 | $394.0986 | 41,551 | $394.920866 |
| 1653498480 | $394.06 | $394.19 | $393.87 | $394.1875 | 96,565 | $394.917561 |
| 1653498540 | $394.18 | $394.23 | $394.06 | $394.1654 | 46,303 | $394.916196 |
| 1653498600 | $394.17 | $394.25 | $393.91 | $394.02 | 52,710 | $394.914477 |
| 1653498660 | $394.04 | $394.04 | $393.55 | $393.61 | 77,573 | $394.910977 |
| 1653498720 | $393.615 | $393.63 | $393.31 | $393.31 | 88,936 | $394.906198 |
| 1653498780 | $393.3273 | $393.61 | $393.29 | $393.605 | 99,213 | $394.900983 |
| 1653498840 | $393.62 | $393.9601 | $393.61 | $393.94 | 62,426 | $394.898333 |
| 1653498900 | $393.93 | $394.33 | $393.90 | $394.28 | 96,317 | $394.895717 |
| 1653498960 | $394.29 | $394.47 | $394.175 | $394.2598 | 71,580 | $394.894147 |
| 1653499020 | $394.23 | $394.34 | $394.0928 | $394.33 | 104,397 | $394.891484 |
| 1653499080 | $394.3201 | $394.48 | $394.16 | $394.19 | 77,243 | $394.890014 |
| 1653499140 | $394.165 | $394.17 | $394.0036 | $394.065 | 43,478 | $394.888743 |
| 1653499200 | $394.09 | $394.1275 | $393.91 | $393.95 | 42,554 | $394.887351 |
| 1653499260 | $393.95 | $394.26 | $393.92 | $394.18 | 44,259 | $394.886094 |
| 1653499320 | $394.19 | $394.2098 | $394.03 | $394.08 | 34,515 | $394.885134 |
| 1653499380 | $394.05 | $394.14 | $393.87 | $393.88 | 49,372 | $394.883587 |
| 1653499440 | $393.87 | $393.99 | $393.67 | $393.94 | 83,831 | $394.880225 |
| 1653499500 | $393.95 | $393.98 | $393.65 | $393.87 | 90,417 | $394.876565 |
| 1653499560 | $393.87 | $394.30 | $393.87 | $394.29 | 63,499 | $394.874887 |
| 1653499620 | $394.297 | $394.32 | $394.0399 | $394.15 | 60,807 | $394.873212 |
| 1653499680 | $394.13 | $394.2966 | $394.015 | $394.23 | 58,656 | $394.871691 |
| 1653499740 | $394.20 | $394.65 | $394.20 | $394.43 | 122,214 | $394.870036 |
| 1653499800 | $394.45 | $394.68 | $394.36 | $394.47 | 91,294 | $394.868866 |
| 1653499860 | $394.46 | $394.69 | $394.31 | $394.40 | 101,642 | $394.867488 |
| 1653499920 | $394.39 | $394.46 | $394.23 | $394.42 | 61,755 | $394.866409 |
| 1653499980 | $394.36 | $394.54 | $394.29 | $394.53 | 62,873 | $394.865453 |
| 1653500040 | $394.52 | $394.65 | $394.41 | $394.63 | 50,501 | $394.864844 |
| 1653500100 | $394.60 | $394.83 | $394.52 | $394.75 | 92,920 | $394.864332 |
| 1653500160 | $394.74 | $394.8999 | $394.63 | $394.86 | 45,589 | $394.864145 |
| 1653500220 | $394.86 | $395.19 | $394.85 | $394.94 | 103,675 | $394.864787 |
| 1653500280 | $394.9401 | $395.13 | $394.84 | $394.84 | 55,472 | $394.864972 |
| 1653500340 | $394.8514 | $394.93 | $394.66 | $394.735 | 124,012 | $394.86458 |
| 1653500400 | $394.74 | $394.93 | $394.635 | $394.65 | 111,781 | $394.864306 |
| 1653500460 | $394.63 | $394.68 | $394.44 | $394.55 | 61,556 | $394.863613 |
| 1653500520 | $394.56 | $394.8416 | $394.5101 | $394.84 | 67,157 | $394.863242 |
| 1653500580 | $394.85 | $394.9488 | $394.74 | $394.87 | 83,530 | $394.863215 |
| 1653500640 | $394.91 | $394.91 | $394.7901 | $394.85 | 28,406 | $394.863212 |
| 1653500700 | $394.90 | $395.03 | $394.87 | $394.88 | 53,730 | $394.863406 |
| 1653500760 | $394.88 | $394.95 | $394.73 | $394.73 | 62,292 | $394.863386 |
| 1653500820 | $394.71 | $394.85 | $394.6437 | $394.80 | 60,851 | $394.863084 |
| 1653500880 | $394.85 | $395.05 | $394.7701 | $394.96 | 42,202 | $394.863188 |
| 1653500940 | $394.962 | $395.01 | $394.86 | $395.00 | 37,734 | $394.863278 |
| 1653501000 | $395.00 | $395.04 | $394.69 | $394.775 | 135,642 | $394.863401 |
| 1653501060 | $394.78 | $394.79 | $394.495 | $394.55 | 83,769 | $394.862708 |
| 1653501120 | $394.5672 | $394.5689 | $394.37 | $394.47 | 106,174 | $394.861218 |
| 1653501180 | $394.48 | $394.5099 | $394.281 | $394.38 | 86,846 | $394.85986 |
| 1653501240 | $394.39 | $394.4099 | $394.27 | $394.40 | 79,669 | $394.858426 |
| 1653501300 | $394.38 | $394.55 | $394.29 | $394.29 | 67,333 | $394.857421 |
| 1653501360 | $394.31 | $394.48 | $394.205 | $394.46 | 60,717 | $394.856335 |
| 1653501420 | $394.46 | $394.57 | $394.36 | $394.53 | 174,250 | $394.853935 |
| 1653501480 | $394.5314 | $394.66 | $394.48 | $394.62 | 53,981 | $394.85343 |
| 1653501540 | $394.62 | $394.76 | $394.48 | $394.48 | 62,687 | $394.853026 |
| 1653501600 | $394.50 | $396.14 | $394.12 | $395.1412 | 627,815 | $394.860407 |
| 1653501660 | $395.1501 | $395.72 | $394.56 | $395.22 | 358,003 | $394.864476 |
| 1653501720 | $395.21 | $396.50 | $395.195 | $395.92 | 495,849 | $394.883935 |
| 1653501780 | $395.92 | $396.109 | $394.58 | $395.21 | 262,697 | $394.887767 |
| 1653501840 | $395.22 | $395.79 | $394.96 | $395.51 | 170,680 | $394.890562 |
| 1653501900 | $395.52 | $396.00 | $394.88 | $395.10 | 200,841 | $394.893782 |
| 1653501960 | $395.11 | $395.34 | $393.33 | $393.36 | 421,361 | $394.884523 |
| 1653502020 | $393.36 | $393.47 | $392.57 | $393.15 | 516,821 | $394.855284 |
| 1653502080 | $393.11 | $394.12 | $392.94 | $393.757 | 299,994 | $394.843499 |
| 1653502140 | $393.76 | $394.1472 | $393.19 | $393.94 | 237,314 | $394.835208 |
| 1653502200 | $393.99 | $395.44 | $393.98 | $394.74 | 443,322 | $394.835663 |
| 1653502260 | $394.795 | $395.04 | $394.36 | $394.56 | 168,979 | $394.834865 |
| 1653502320 | $394.55 | $394.58 | $393.80 | $393.99 | 176,980 | $394.831652 |
| 1653502380 | $394.02 | $394.95 | $393.91 | $394.91 | 192,745 | $394.82947 |
| 1653502440 | $394.98 | $395.22 | $394.55 | $394.89 | 172,312 | $394.829579 |
| 1653502500 | $394.92 | $395.42 | $394.60 | $395.37 | 136,523 | $394.830271 |
| 1653502560 | $395.40 | $396.20 | $395.27 | $396.20 | 308,836 | $394.838444 |
| 1653502620 | $396.25 | $396.35 | $395.85 | $395.85 | 277,916 | $394.848333 |
| 1653502680 | $395.85 | $396.14 | $395.58 | $395.625 | 192,665 | $394.853731 |
| 1653502740 | $395.66 | $395.94 | $395.15 | $395.41 | 253,910 | $394.85826 |
| 1653502800 | $395.445 | $396.03 | $395.14 | $395.97 | 122,828 | $394.86084 |
| 1653502860 | $395.93 | $396.30 | $395.78 | $396.0738 | 189,024 | $394.867196 |
| 1653502920 | $396.06 | $396.32 | $395.66 | $395.7101 | 158,839 | $394.872492 |
| 1653502980 | $395.70 | $395.90 | $395.49 | $395.88 | 101,903 | $394.874756 |
| 1653503040 | $395.8747 | $396.10 | $395.76 | $395.9005 | 77,132 | $394.876984 |
| 1653503100 | $395.88 | $396.30 | $395.71 | $396.2013 | 94,847 | $394.880083 |
| 1653503160 | $396.2081 | $396.79 | $396.02 | $396.685 | 193,633 | $394.888032 |
| 1653503220 | $396.7009 | $397.02 | $396.53 | $397.01 | 233,961 | $394.900461 |
| 1653503280 | $397.03 | $397.07 | $396.45 | $396.56 | 279,681 | $394.914201 |
| 1653503340 | $396.54 | $396.97 | $396.47 | $396.89 | 141,726 | $394.921089 |
| 1653503400 | $396.91 | $397.26 | $396.91 | $397.10 | 279,679 | $394.936907 |
| 1653503460 | $397.11 | $397.33 | $397.005 | $397.13 | 159,396 | $394.946363 |
| 1653503520 | $397.15 | $397.21 | $396.5457 | $396.6455 | 181,824 | $394.955222 |
| 1653503580 | $396.645 | $396.83 | $396.48 | $396.7372 | 154,487 | $394.962163 |
| 1653503640 | $396.72 | $397.16 | $396.72 | $397.12 | 171,146 | $394.971308 |
| 1653503700 | $397.08 | $397.39 | $396.955 | $397.09 | 240,346 | $394.985023 |
| 1653503760 | $397.12 | $397.25 | $396.78 | $396.8973 | 243,512 | $394.997765 |
| 1653503820 | $396.89 | $397.12 | $396.83 | $396.99 | 98,400 | $395.002728 |
| 1653503880 | $396.96 | $397.19 | $396.67 | $396.735 | 106,446 | $395.007934 |
| 1653503940 | $396.70 | $396.71 | $396.30 | $396.4499 | 242,046 | $395.016784 |
| 1653504000 | $396.45 | $396.94 | $396.3301 | $396.84 | 141,523 | $395.022534 |
| 1653504060 | $396.82 | $397.14 | $396.70 | $396.86 | 151,608 | $395.029668 |
| 1653504120 | $396.88 | $397.15 | $396.6732 | $397.13 | 96,926 | $395.034374 |
| 1653504180 | $397.14 | $397.57 | $396.98 | $397.03 | 240,525 | $395.047869 |
| 1653504240 | $397.02 | $397.04 | $396.69 | $396.7406 | 82,326 | $395.051628 |
| 1653504300 | $396.7501 | $397.07 | $396.52 | $396.88 | 105,239 | $395.056301 |
| 1653504360 | $396.8748 | $397.03 | $396.69 | $396.93 | 74,680 | $395.05959 |
| 1653504420 | $396.9497 | $397.12 | $396.80 | $396.99 | 79,252 | $395.063285 |
| 1653504480 | $397.00 | $397.07 | $396.82 | $396.8901 | 94,755 | $395.067672 |
| 1653504540 | $396.89 | $397.10 | $396.47 | $396.65 | 134,886 | $395.073551 |
| 1653504600 | $396.65 | $397.30 | $396.50 | $397.26 | 166,759 | $395.081364 |
| 1653504660 | $397.29 | $397.65 | $396.96 | $396.98 | 205,814 | $395.092923 |
| 1653504720 | $396.97 | $397.07 | $396.62 | $396.97 | 139,823 | $395.09881 |
| 1653504780 | $396.97 | $397.3499 | $396.9539 | $397.31 | 83,642 | $395.103091 |
| 1653504840 | $397.35 | $397.80 | $397.3201 | $397.69 | 232,530 | $395.117185 |
| 1653504900 | $397.73 | $397.81 | $397.5391 | $397.77 | 121,640 | $395.124687 |
| 1653504960 | $397.7737 | $397.87 | $397.57 | $397.81 | 170,529 | $395.135314 |
| 1653505020 | $397.8269 | $397.91 | $397.63 | $397.63 | 150,048 | $395.144753 |
| 1653505080 | $397.645 | $397.76 | $397.43 | $397.5008 | 211,686 | $395.157233 |
| 1653505140 | $397.47 | $397.72 | $397.4101 | $397.655 | 134,105 | $395.164985 |
| 1653505200 | $397.68 | $398.03 | $397.46 | $398.015 | 258,155 | $395.181213 |
| 1653505260 | $398.02 | $398.44 | $397.9531 | $398.36 | 278,336 | $395.200998 |
| 1653505320 | $398.36 | $398.78 | $398.345 | $398.78 | 312,706 | $395.225428 |
| 1653505380 | $398.78 | $399.05 | $398.58 | $399.0091 | 283,441 | $395.249058 |
| 1653505440 | $399.01 | $399.10 | $398.839 | $398.91 | 180,945 | $395.264441 |
| 1653505500 | $398.91 | $398.93 | $398.63 | $398.7387 | 204,697 | $395.280804 |
| 1653505560 | $398.73 | $398.78 | $398.55 | $398.78 | 190,124 | $395.295263 |
| 1653505620 | $398.78 | $398.86 | $398.48 | $398.86 | 192,718 | $395.309753 |
| 1653505680 | $398.8589 | $399.28 | $398.84 | $399.07 | 259,869 | $395.331781 |
| 1653505740 | $399.0797 | $399.19 | $398.89 | $399.09 | 157,484 | $395.344804 |
| 1653505800 | $399.09 | $399.20 | $398.98 | $399.20 | 126,091 | $395.355352 |
| 1653505860 | $399.21 | $399.38 | $399.1899 | $399.34 | 197,684 | $395.372634 |
| 1653505920 | $399.3489 | $399.37 | $399.09 | $399.2437 | 107,497 | $395.382017 |
| 1653505980 | $399.2301 | $399.45 | $399.14 | $399.39 | 131,215 | $395.393565 |
| 1653506040 | $399.4029 | $399.45 | $399.18 | $399.29 | 99,559 | $395.402191 |
| 1653506100 | $399.31 | $399.35 | $398.71 | $398.80 | 206,391 | $395.418549 |
| 1653506160 | $398.80 | $399.18 | $398.7298 | $399.03 | 204,843 | $395.434686 |
| 1653506220 | $399.0201 | $399.06 | $398.65 | $398.765 | 194,720 | $395.448955 |
| 1653506280 | $398.76 | $398.91 | $398.54 | $398.90 | 243,543 | $395.466001 |
| 1653506340 | $398.90 | $398.98 | $398.63 | $398.69 | 150,905 | $395.476801 |
| 1653506400 | $398.7201 | $398.76 | $398.46 | $398.62 | 104,439 | $395.483851 |
| 1653506460 | $398.59 | $398.99 | $398.58 | $398.89 | 122,634 | $395.492767 |
| 1653506520 | $398.89 | $398.93 | $398.435 | $398.4405 | 101,943 | $395.499849 |
| 1653506580 | $398.41 | $398.64 | $398.38 | $398.63 | 163,045 | $395.510337 |
| 1653506640 | $398.62 | $398.71 | $398.38 | $398.68 | 120,193 | $395.518037 |
| 1653506700 | $398.70 | $398.78 | $398.525 | $398.76 | 140,131 | $395.527356 |
| 1653506760 | $398.78 | $398.92 | $398.66 | $398.79 | 168,219 | $395.539084 |
| 1653506820 | $398.77 | $398.88 | $398.686 | $398.7699 | 66,365 | $395.543658 |
| 1653506880 | $398.78 | $398.8599 | $398.35 | $398.54 | 129,861 | $395.551959 |
| 1653506940 | $398.53 | $398.69 | $398.43 | $398.51 | 106,970 | $395.558663 |
| 1653507000 | $398.53 | $398.82 | $398.51 | $398.59 | 132,495 | $395.56751 |
| 1653507060 | $398.62 | $398.96 | $398.62 | $398.90 | 127,536 | $395.576209 |
| 1653507120 | $398.9097 | $399.02 | $398.3599 | $398.38 | 143,674 | $395.585601 |
| 1653507180 | $398.3584 | $398.68 | $398.301 | $398.515 | 188,038 | $395.597117 |
| 1653507240 | $398.5035 | $398.55 | $398.13 | $398.32 | 210,166 | $395.608881 |
| 1653507300 | $398.32 | $398.32 | $397.87 | $397.91 | 282,167 | $395.623134 |
| 1653507360 | $397.93 | $398.03 | $397.58 | $397.66 | 275,146 | $395.635229 |
| 1653507420 | $397.67 | $398.03 | $397.55 | $397.78 | 189,730 | $395.643634 |
| 1653507480 | $397.76 | $398.10 | $397.72 | $398.0398 | 157,902 | $395.650817 |
| 1653507540 | $398.035 | $398.05 | $397.67 | $397.84 | 159,399 | $395.657958 |
| 1653507600 | $397.835 | $397.86 | $397.34 | $397.40 | 216,265 | $395.666088 |
| 1653507660 | $397.38 | $397.81 | $397.37 | $397.6664 | 318,961 | $395.678505 |
| 1653507720 | $397.67 | $397.94 | $397.64 | $397.81 | 256,291 | $395.689464 |
| 1653507780 | $397.82 | $398.0389 | $397.69 | $397.97 | 193,392 | $395.697879 |
| 1653507840 | $397.98 | $398.16 | $397.91 | $398.07 | 258,617 | $395.709916 |
| 1653507900 | $398.07 | $398.07 | $397.57 | $397.58 | 252,474 | $395.720177 |
| 1653507960 | $397.58 | $397.81 | $397.53 | $397.6599 | 252,012 | $395.72981 |
| 1653508020 | $397.67 | $397.91 | $397.4005 | $397.89 | 202,673 | $395.737276 |
| 1653508080 | $397.90 | $397.92 | $397.38 | $397.60 | 219,232 | $395.745221 |
| 1653508140 | $397.62 | $397.64 | $397.20 | $397.58 | 331,482 | $395.755958 |
| 1653508200 | $397.59 | $397.60 | $396.40 | $396.91 | 847,824 | $395.776753 |
| 1653508260 | $396.89 | $397.01 | $396.52 | $396.62 | 442,371 | $395.784299 |
| 1653508320 | $396.63 | $396.79 | $396.47 | $396.73 | 383,259 | $395.79049 |
| 1653508380 | $396.74 | $396.9782 | $396.46 | $396.97 | 449,299 | $395.797931 |
| 1653508440 | $396.97 | $397.46 | $396.93 | $397.20 | 712,125 | $395.816444 |
| 1653508500 | $397.21 | $397.65 | $397.06 | $397.42 | 490,842 | $395.830414 |
| 1653508560 | $397.43 | $397.75 | $397.26 | $397.31 | 524,445 | $395.845796 |
| 1653508620 | $397.30 | $397.37 | $397.19 | $397.30 | 425,274 | $395.85661 |
| 1653508680 | $397.30 | $397.34 | $397.04 | $397.30 | 805,598 | $395.875103 |
| 1653508740 | $397.295 | $397.57 | $397.04 | $397.56 | 2,354,074 | $395.931062 |
| 1653508800 | $397.54 | $397.56 | $397.36 | $397.43 | 1,461,268 | $395.950952 |
| 1653508860 | $397.49 | $397.60 | $393.6581 | $397.60 | 617,056 | $395.938893 |
| 1653508920 | $397.56 | $397.60 | $393.6581 | $397.58 | 360,890 | $395.933992 |
| 1653508980 | $397.58 | $397.61 | $393.6581 | $397.56 | 288,808 | $395.927685 |
| 1653509040 | $397.56 | $397.60 | $393.6581 | $397.49 | 301,776 | $395.921687 |
| 1653509100 | $397.50 | $397.61 | $397.48 | $397.52 | 79,192 | $395.923279 |
| 1653509160 | $397.52 | $397.57 | $397.26 | $397.32 | 38,626 | $395.966071 |
| 1653509220 | $397.30 | $397.3698 | $397.11 | $397.11 | 571,849 | $395.975699 |
| 1653509280 | $397.16 | $397.32 | $396.83 | $396.84 | 63,579 | $395.976634 |
| 1653509340 | $396.83 | $397.3692 | $396.71 | $396.72 | 1,587,528 | $396.003252 |
| 1653509400 | $396.71 | $396.93 | $396.61 | $396.68 | 92,073 | $396.004142 |
| 1653509460 | $396.75 | $396.98 | $396.67 | $396.92 | 71,462 | $396.004796 |
| 1653509520 | $396.90 | $397.3698 | $396.90 | $397.11 | 2,060,974 | $396.039451 |
| 1653509580 | $397.08 | $397.23 | $397.03 | $397.16 | 61,368 | $396.040254 |
| 1653509640 | $397.17 | $397.17 | $396.82 | $396.86 | 25,600 | $396.040574 |
| 1653509700 | $396.82 | $397.01 | $396.75 | $396.99 | 6,574 | $396.040645 |
| 1653509760 | $397.01 | $397.37 | $396.94 | $396.96 | 238,939 | $396.044292 |
| 1653509820 | $396.99 | $397.05 | $396.97 | $397.05 | 4,956 | $396.044356 |
| 1653509880 | $397.00 | $397.07 | $397.00 | $397.00 | 1,650 | $396.044378 |
| 1653509940 | $396.94 | $397.0099 | $396.94 | $396.94 | 1,099 | $396.04439 |
| 1653510000 | $397.37 | $397.37 | $396.05 | $396.29 | 55,260 | $396.044928 |
| 1653510060 | $396.37 | $396.85 | $395.93 | $396.29 | 40,011 | $395.965952 |
| 1653510120 | $396.34 | $396.41 | $395.90 | $395.90 | 62,988 | $395.966119 |
| 1653510180 | $396.00 | $396.04 | $395.80 | $395.80 | 52,291 | $395.966081 |
| 1653510240 | $395.75 | $395.94 | $395.70 | $395.85 | 18,129 | $395.966054 |
| 1653510300 | $395.82 | $395.90 | $395.45 | $395.49 | 29,850 | $395.965957 |
| 1653510360 | $395.59 | $395.60 | $395.45 | $395.50 | 17,209 | $395.965856 |
| 1653510420 | $395.50 | $397.37 | $395.43 | $395.56 | 26,106 | $395.966086 |
| 1653510480 | $395.59 | $395.64 | $395.50 | $395.62 | 29,232 | $395.965938 |
| 1653510540 | $395.62 | $397.37 | $395.59 | $395.99 | 185,169 | $395.968605 |
| 1653510600 | $395.93 | $396.16 | $395.81 | $396.16 | 9,405 | $395.96861 |
| 1653510660 | $396.16 | $396.34 | $396.07 | $396.29 | 40,403 | $395.968726 |
| 1653510720 | $396.29 | $396.37 | $396.19 | $396.33 | 22,261 | $395.968802 |
| 1653510780 | $396.16 | $396.39 | $396.14 | $396.33 | 4,977 | $395.968823 |
| 1653510840 | $396.34 | $396.68 | $396.34 | $396.61 | 14,049 | $395.968915 |
| 1653510900 | $396.64 | $396.64 | $396.43 | $396.51 | 21,300 | $395.969059 |
| 1653510960 | $396.54 | $396.60 | $396.50 | $396.51 | 14,347 | $395.966002 |
| 1653511020 | $396.58 | $396.65 | $396.48 | $396.53 | 44,343 | $395.966304 |
| 1653511080 | $396.61 | $396.81 | $396.59 | $396.76 | 5,586 | $395.966356 |
| 1653511140 | $396.81 | $396.81 | $396.75 | $396.80 | 1,949 | $395.966377 |
| 1653511200 | $396.63 | $396.66 | $396.56 | $396.62 | 6,500 | $395.966428 |