SPY Historical Intraday Prices
One-Minute OHLCV Data From May 15, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1589530920 | $286.03 | $286.03 | $285.95 | $285.95 | 1,100 | $285.956064 |
| 1589531220 | $285.95 | $285.95 | $285.95 | $285.95 | 200 | $285.944459 |
| 1589531340 | $285.91 | $285.91 | $285.91 | $285.91 | 100 | $285.94166 |
| 1589531400 | $285.86 | $285.86 | $285.86 | $285.86 | 600 | $285.920057 |
| 1589531460 | $285.94 | $285.96 | $285.94 | $285.96 | 300 | $285.923902 |
| 1589531640 | $285.93 | $285.93 | $285.93 | $285.93 | 100 | $285.923605 |
| 1589531700 | $285.99 | $286.10 | $285.99 | $286.10 | 890 | $285.955133 |
| 1589531820 | $285.64 | $285.71 | $285.64 | $285.71 | 900 | $285.898622 |
| 1589532000 | $285.58 | $285.66 | $285.58 | $285.66 | 600 | $285.862721 |
| 1589532180 | $285.99 | $285.99 | $285.92 | $285.92 | 200 | $285.865109 |
| 1589532240 | $285.81 | $285.81 | $285.81 | $285.81 | 100 | $285.863702 |
| 1589532540 | $285.73 | $285.73 | $285.72 | $285.72 | 200 | $285.856372 |
| 1589532600 | $285.65 | $285.67 | $285.65 | $285.67 | 1,850 | $285.812857 |
| 1589532840 | $285.88 | $285.88 | $285.88 | $285.88 | 100 | $285.813325 |
| 1589532960 | $285.78 | $285.78 | $285.78 | $285.78 | 100 | $285.812876 |
| 1589533260 | $285.98 | $285.98 | $285.98 | $285.98 | 200 | $285.819753 |
| 1589533320 | $286.00 | $286.01 | $286.00 | $286.01 | 500 | $285.831631 |
| 1589533440 | $285.93 | $285.93 | $285.93 | $285.93 | 499 | $285.836812 |
| 1589533500 | $286.10 | $286.15 | $286.10 | $286.15 | 1,600 | $285.876113 |
| 1589533620 | $286.11 | $286.11 | $286.11 | $286.11 | 100 | $285.879492 |
| 1589533740 | $286.12 | $286.12 | $286.12 | $286.12 | 100 | $285.881556 |
| 1589533800 | $286.08 | $286.08 | $286.07 | $286.07 | 500 | $285.889638 |
| 1589533980 | $285.96 | $286.02 | $285.80 | $285.80 | 800 | $285.894775 |
| 1589534040 | $285.80 | $285.80 | $285.80 | $285.80 | 300 | $285.892013 |
| 1589534100 | $285.80 | $285.80 | $285.80 | $285.80 | 973 | $285.885592 |
| 1589534160 | $285.72 | $285.77 | $285.72 | $285.77 | 1,200 | $285.873548 |
| 1589534220 | $285.85 | $285.85 | $285.85 | $285.85 | 1,000 | $285.872143 |
| 1589534280 | $285.85 | $285.85 | $285.85 | $285.85 | 2,100 | $285.869674 |
| 1589534340 | $285.82 | $285.82 | $285.82 | $285.82 | 1,000 | $285.867172 |
| 1589534400 | $285.85 | $285.85 | $285.85 | $285.85 | 999 | $285.866349 |
| 1589534460 | $285.75 | $285.75 | $285.75 | $285.75 | 100 | $285.865794 |
| 1589534520 | $285.69 | $285.69 | $285.69 | $285.69 | 100 | $285.864959 |
| 1589534580 | $285.69 | $285.69 | $285.69 | $285.69 | 1,000 | $285.857026 |
| 1589534640 | $285.73 | $285.73 | $285.68 | $285.68 | 2,000 | $285.844241 |
| 1589534700 | $285.65 | $285.66 | $285.65 | $285.66 | 1,100 | $285.835445 |
| 1589534760 | $285.80 | $285.80 | $285.77 | $285.77 | 900 | $285.833165 |
| 1589535120 | $285.76 | $285.76 | $285.72 | $285.72 | 2,900 | $285.824872 |
| 1589535300 | $285.73 | $285.79 | $285.73 | $285.79 | 600 | $285.823095 |
| 1589535360 | $285.71 | $285.71 | $285.71 | $285.71 | 100 | $285.822714 |
| 1589535480 | $285.52 | $285.52 | $285.45 | $285.45 | 2,194 | $285.796209 |
| 1589535600 | $285.34 | $285.35 | $285.34 | $285.35 | 400 | $285.786341 |
| 1589535720 | $285.25 | $285.25 | $285.20 | $285.24 | 527 | $285.776217 |
| 1589535780 | $285.27 | $285.36 | $285.27 | $285.36 | 2,050 | $285.749729 |
| 1589535840 | $285.25 | $285.26 | $285.25 | $285.26 | 530 | $285.741919 |
| 1589535900 | $285.24 | $285.24 | $285.24 | $285.24 | 100 | $285.737781 |
| 1589536080 | $285.41 | $285.41 | $285.41 | $285.41 | 100 | $285.733715 |
| 1589536320 | $285.46 | $285.46 | $285.46 | $285.46 | 100 | $285.732181 |
| 1589536440 | $285.49 | $285.50 | $285.49 | $285.50 | 1,000 | $285.725943 |
| 1589536560 | $285.34 | $285.34 | $285.26 | $285.26 | 1,200 | $285.711861 |
| 1589536620 | $285.25 | $285.25 | $285.25 | $285.25 | 2,500 | $285.684305 |
| 1589536680 | $285.28 | $285.28 | $285.28 | $285.28 | 200 | $285.682384 |
| 1589536800 | $285.40 | $285.40 | $285.05 | $285.11 | 1,770 | $285.660844 |
| 1589536860 | $285.18 | $285.31 | $285.18 | $285.26 | 1,300 | $285.648889 |
| 1589536980 | $285.24 | $285.24 | $285.24 | $285.24 | 140 | $285.647442 |
| 1589537100 | $285.30 | $285.30 | $285.30 | $285.30 | 600 | $285.642906 |
| 1589537220 | $285.36 | $285.36 | $285.36 | $285.36 | 800 | $285.638046 |
| 1589537280 | $285.50 | $285.59 | $285.50 | $285.59 | 1,190 | $285.634997 |
| 1589537400 | $285.55 | $285.55 | $285.55 | $285.55 | 100 | $285.63479 |
| 1589537520 | $285.55 | $285.55 | $285.55 | $285.55 | 300 | $285.634265 |
| 1589537580 | $285.58 | $285.58 | $285.58 | $285.58 | 940 | $285.633232 |
| 1589537640 | $285.60 | $285.60 | $285.54 | $285.54 | 7,400 | $285.625773 |
| 1589537700 | $285.60 | $285.63 | $285.60 | $285.63 | 3,200 | $285.624456 |
| 1589537880 | $285.68 | $285.68 | $285.67 | $285.67 | 454 | $285.624969 |
| 1589537940 | $285.75 | $285.75 | $285.61 | $285.61 | 674 | $285.62571 |
| 1589538120 | $285.52 | $285.52 | $285.52 | $285.52 | 300 | $285.625134 |
| 1589538240 | $285.37 | $285.37 | $285.37 | $285.37 | 200 | $285.624207 |
| 1589538300 | $285.39 | $285.39 | $285.39 | $285.39 | 100 | $285.623831 |
| 1589538600 | $285.10 | $285.10 | $284.62 | $284.74 | 4,600 | $285.565574 |
| 1589538660 | $284.73 | $284.73 | $284.58 | $284.64 | 1,300 | $285.545526 |
| 1589538720 | $284.70 | $284.70 | $284.48 | $284.48 | 15,644 | $285.36214 |
| 1589538780 | $284.46 | $284.62 | $284.44 | $284.44 | 850 | $285.352862 |
| 1589538840 | $284.30 | $284.30 | $284.20 | $284.20 | 3,300 | $285.307765 |
| 1589538900 | $284.10 | $284.11 | $283.83 | $284.11 | 19,082 | $285.066729 |
| 1589538960 | $284.14 | $284.18 | $283.99 | $284.01 | 6,885 | $285.008428 |
| 1589539020 | $284.01 | $284.15 | $284.00 | $284.13 | 13,294 | $284.910344 |
| 1589539080 | $284.08 | $284.11 | $283.97 | $284.05 | 9,400 | $284.85109 |
| 1589539140 | $284.10 | $284.17 | $283.98 | $283.98 | 12,990 | $284.779072 |
| 1589539200 | $283.81 | $283.81 | $283.60 | $283.60 | 4,928 | $284.741577 |
| 1589539260 | $283.63 | $283.64 | $283.61 | $283.61 | 1,300 | $284.732243 |
| 1589539320 | $283.66 | $283.92 | $283.66 | $283.92 | 3,400 | $284.71105 |
| 1589539380 | $283.95 | $284.11 | $283.95 | $284.11 | 10,650 | $284.668814 |
| 1589539440 | $284.19 | $284.22 | $284.10 | $284.17 | 6,066 | $284.652004 |
| 1589539500 | $284.04 | $284.16 | $284.03 | $284.16 | 1,300 | $284.647521 |
| 1589539560 | $284.10 | $284.31 | $284.10 | $284.31 | 200 | $284.646529 |
| 1589539620 | $284.31 | $284.31 | $284.29 | $284.29 | 650 | $284.644853 |
| 1589539680 | $284.40 | $284.44 | $284.38 | $284.39 | 5,000 | $284.638339 |
| 1589539800 | $284.39 | $284.39 | $284.39 | $284.39 | 100 | $284.638097 |
| 1589539860 | $284.26 | $284.32 | $284.26 | $284.32 | 5,500 | $284.628842 |
| 1589539920 | $284.29 | $284.29 | $284.12 | $284.12 | 7,700 | $284.613101 |
| 1589539980 | $283.97 | $284.01 | $283.95 | $283.99 | 2,550 | $284.604907 |
| 1589540040 | $283.84 | $283.85 | $283.72 | $283.75 | 15,750 | $284.545589 |
| 1589540100 | $283.73 | $283.73 | $283.50 | $283.50 | 57,480 | $284.360392 |
| 1589540160 | $283.56 | $283.70 | $283.56 | $283.70 | 5,775 | $284.345341 |
| 1589540220 | $283.67 | $283.72 | $283.64 | $283.66 | 19,240 | $284.302576 |
| 1589540280 | $283.50 | $283.50 | $283.26 | $283.26 | 1,490 | $284.297002 |
| 1589540340 | $283.34 | $283.35 | $283.17 | $283.17 | 5,300 | $284.280182 |
| 1589540400 | $283.32 | $283.37 | $283.02 | $283.05 | 19,060 | $284.210919 |
| 1589540460 | $283.099 | $283.15 | $283.01 | $283.05 | 12,347 | $284.168224 |
| 1589540520 | $283.07 | $283.17 | $282.70 | $282.72 | 69,757 | $283.956832 |
| 1589540580 | $282.67 | $282.78 | $282.49 | $282.64 | 41,395 | $283.834387 |
| 1589540640 | $282.70 | $282.70 | $282.31 | $282.31 | 30,665 | $283.749851 |
| 1589540700 | $282.33 | $282.44 | $281.97 | $282.00 | 41,382 | $283.622459 |
| 1589540760 | $282.00 | $282.62 | $281.98 | $282.62 | 19,771 | $283.575075 |
| 1589540820 | $282.59 | $282.67 | $282.45 | $282.61 | 70,791 | $283.456039 |
| 1589540880 | $282.63 | $282.63 | $282.53 | $282.53 | 38,525 | $283.403225 |
| 1589540940 | $282.55 | $282.55 | $282.49 | $282.50 | 1,707 | $283.400539 |
| 1589541000 | $282.52 | $282.52 | $282.38 | $282.49 | 16,416 | $283.377684 |
| 1589541060 | $282.50 | $282.72 | $282.46 | $282.69 | 15,585 | $283.360293 |
| 1589541120 | $282.73 | $282.78 | $282.54 | $282.59 | 4,810 | $283.355249 |
| 1589541180 | $282.71 | $282.84 | $282.58 | $282.84 | 4,793 | $283.350534 |
| 1589541240 | $282.87 | $282.97 | $282.87 | $282.90 | 4,098 | $283.347934 |
| 1589541300 | $282.90 | $282.90 | $282.84 | $282.87 | 5,750 | $283.343972 |
| 1589541360 | $282.83 | $282.90 | $282.83 | $282.89 | 6,226 | $283.339574 |
| 1589541420 | $282.87 | $283.03 | $282.87 | $282.94 | 6,851 | $283.336132 |
| 1589541480 | $283.02 | $283.15 | $283.00 | $283.01 | 3,153 | $283.33484 |
| 1589541540 | $283.06 | $283.06 | $282.89 | $283.00 | 13,469 | $283.327674 |
| 1589541600 | $282.98 | $282.98 | $282.84 | $282.87 | 10,146 | $283.321675 |
| 1589541660 | $282.81 | $282.81 | $282.65 | $282.65 | 6,772 | $283.31624 |
| 1589541720 | $282.65 | $282.68 | $282.55 | $282.64 | 9,755 | $283.307052 |
| 1589541780 | $282.63 | $282.99 | $282.57 | $282.99 | 4,100 | $283.3045 |
| 1589541840 | $282.99 | $283.25 | $282.99 | $283.25 | 28,761 | $283.298432 |
| 1589541900 | $283.25 | $283.25 | $283.07 | $283.09 | 9,320 | $283.296213 |
| 1589541960 | $283.15 | $283.31 | $283.15 | $283.23 | 11,799 | $283.295102 |
| 1589542020 | $283.19 | $283.22 | $283.06 | $283.06 | 8,201 | $283.293636 |
| 1589542080 | $283.04 | $283.20 | $283.00 | $283.16 | 9,955 | $283.291522 |
| 1589542140 | $283.11 | $283.20 | $283.07 | $283.20 | 1,340 | $283.29126 |
| 1589542200 | $283.16 | $283.16 | $282.99 | $283.15 | 7,869 | $283.2894 |
| 1589542260 | $283.05 | $283.09 | $283.00 | $283.02 | 3,300 | $283.288508 |
| 1589542320 | $283.00 | $283.00 | $282.71 | $282.71 | 8,347 | $283.283864 |
| 1589542380 | $282.71 | $282.71 | $282.54 | $282.66 | 31,944 | $283.259499 |
| 1589542440 | $282.64 | $282.69 | $282.23 | $282.39 | 28,942 | $283.231648 |
| 1589542500 | $282.40 | $282.62 | $282.40 | $282.62 | 11,311 | $283.223177 |
| 1589542560 | $282.60 | $282.68 | $282.55 | $282.57 | 5,075 | $283.219909 |
| 1589542620 | $282.55 | $282.74 | $282.55 | $282.74 | 7,985 | $283.214509 |
| 1589542680 | $282.74 | $282.81 | $282.55 | $282.59 | 9,271 | $283.209568 |
| 1589542740 | $282.70 | $282.74 | $282.39 | $282.39 | 8,317 | $283.203541 |
| 1589542800 | $282.32 | $282.32 | $282.00 | $282.14 | 21,074 | $283.179425 |
| 1589542860 | $282.15 | $282.18 | $281.95 | $282.01 | 132,562 | $283.052681 |
| 1589542920 | $281.97 | $282.02 | $281.75 | $281.75 | 45,853 | $283.004596 |
| 1589542980 | $281.71 | $282.05 | $281.71 | $282.04 | 6,666 | $282.997922 |
| 1589543040 | $282.03 | $282.03 | $281.94 | $282.00 | 5,604 | $282.993008 |
| 1589543100 | $282.04 | $282.21 | $282.04 | $282.09 | 25,985 | $282.974232 |
| 1589543160 | $282.08 | $282.10 | $282.00 | $282.10 | 22,143 | $282.957651 |
| 1589543220 | $282.10 | $282.24 | $282.04 | $282.23 | 16,000 | $282.947458 |
| 1589543280 | $282.26 | $282.32 | $282.25 | $282.30 | 7,918 | $282.943256 |
| 1589543340 | $282.26 | $282.43 | $282.26 | $282.38 | 12,048 | $282.937477 |
| 1589543400 | $282.33 | $282.37 | $282.20 | $282.37 | 19,002 | $282.927303 |
| 1589543460 | $282.38 | $282.62 | $282.38 | $282.47 | 15,147 | $282.922569 |
| 1589543520 | $282.41 | $282.41 | $282.21 | $282.32 | 2,700 | $282.921175 |
| 1589543580 | $282.34 | $282.48 | $282.29 | $282.29 | 14,685 | $282.915532 |
| 1589543640 | $282.31 | $282.31 | $281.96 | $282.09 | 15,872 | $282.906645 |
| 1589543700 | $282.10 | $282.23 | $281.90 | $281.95 | 18,475 | $282.89588 |
| 1589543760 | $281.95 | $282.32 | $281.90 | $282.12 | 38,584 | $282.876891 |
| 1589543820 | $282.13 | $282.13 | $281.72 | $281.72 | 13,597 | $282.867187 |
| 1589543880 | $281.72 | $282.00 | $281.66 | $282.00 | 23,672 | $282.848561 |
| 1589543940 | $282.02 | $282.06 | $281.88 | $281.91 | 8,634 | $282.843256 |
| 1589544000 | $282.4999 | $283.94 | $281.60 | $281.60 | 105,163 | $282.810502 |
| 1589544060 | $281.5996 | $286.24 | $281.50 | $281.58 | 21,375 | $282.815425 |
| 1589544120 | $281.52 | $281.81 | $281.45 | $281.78 | 24,337 | $282.797499 |
| 1589544180 | $281.78 | $281.87 | $281.57 | $281.63 | 14,600 | $282.787223 |
| 1589544240 | $281.70 | $281.93 | $281.68 | $281.89 | 8,270 | $282.781883 |
| 1589544300 | $281.84 | $281.94 | $281.70 | $281.91 | 5,135 | $282.778486 |
| 1589544360 | $281.95 | $282.30 | $281.95 | $282.08 | 16,909 | $282.771503 |
| 1589544420 | $282.179 | $282.25 | $282.04 | $282.06 | 31,227 | $282.759799 |
| 1589544480 | $282.11 | $282.28 | $282.01 | $282.28 | 18,825 | $282.752802 |
| 1589544540 | $282.24 | $282.28 | $282.12 | $282.17 | 9,610 | $282.749725 |
| 1589544600 | $282.25 | $282.25 | $282.05 | $282.21 | 13,057 | $282.744866 |
| 1589544660 | $282.17 | $282.50 | $282.17 | $282.32 | 25,815 | $282.739162 |
| 1589544720 | $282.31 | $282.50 | $282.30 | $282.42 | 5,326 | $282.738026 |
| 1589544780 | $282.45 | $282.77 | $282.43 | $282.43 | 56,618 | $282.733872 |
| 1589544840 | $282.41 | $282.59 | $282.37 | $282.59 | 1,600 | $282.73362 |
| 1589544900 | $282.56 | $282.56 | $282.43 | $282.47 | 3,094 | $282.733168 |
| 1589544960 | $282.36 | $282.52 | $282.34 | $282.49 | 2,911 | $282.732643 |
| 1589545020 | $282.49 | $282.65 | $282.49 | $282.64 | 4,015 | $282.732247 |
| 1589545080 | $282.74 | $282.84 | $282.73 | $282.84 | 24,586 | $282.7332 |
| 1589545140 | $282.82 | $282.90 | $282.6401 | $282.73 | 38,588 | $282.735159 |
| 1589545200 | $282.66 | $282.8199 | $282.65 | $282.75 | 14,062 | $282.735296 |
| 1589545260 | $282.75 | $282.89 | $282.64 | $282.65 | 25,730 | $282.734652 |
| 1589545320 | $282.64 | $282.65 | $282.43 | $282.49 | 22,094 | $282.732546 |
| 1589545380 | $282.49 | $282.73 | $282.48 | $282.73 | 17,618 | $282.731441 |
| 1589545440 | $282.76 | $282.96 | $282.76 | $282.96 | 18,964 | $282.733293 |
| 1589545500 | $282.93 | $282.95 | $282.49 | $282.50 | 18,903 | $282.732651 |
| 1589545560 | $282.51 | $282.54 | $282.41 | $282.51 | 16,037 | $282.730258 |
| 1589545620 | $282.53 | $282.62 | $282.21 | $282.21 | 21,522 | $282.727051 |
| 1589545680 | $282.24 | $282.27 | $282.19 | $282.21 | 12,264 | $282.724023 |
| 1589545740 | $282.29 | $282.44 | $282.14 | $282.23 | 29,539 | $282.716616 |
| 1589545800 | $282.46 | $282.50 | $281.7432 | $281.89 | 34,884 | $282.704004 |
| 1589545860 | $281.85 | $281.99 | $281.60 | $281.61 | 51,724 | $282.681249 |
| 1589545920 | $281.56 | $281.81 | $281.50 | $281.78 | 33,487 | $282.665176 |
| 1589545980 | $281.76 | $281.95 | $281.76 | $281.89 | 38,462 | $282.652135 |
| 1589546040 | $281.90 | $281.96 | $281.65 | $281.65 | 14,411 | $282.646743 |
| 1589546100 | $281.71 | $281.94 | $281.49 | $281.90 | 32,953 | $282.631559 |
| 1589546160 | $281.94 | $282.05 | $281.81 | $281.81 | 15,132 | $282.626881 |
| 1589546220 | $281.8398 | $281.84 | $281.66 | $281.84 | 88,163 | $282.593828 |
| 1589546280 | $281.84 | $281.95 | $281.80 | $281.89 | 15,133 | $282.589155 |
| 1589546340 | $281.89 | $282.14 | $281.8899 | $282.02 | 30,607 | $282.582056 |
| 1589546400 | $282.02 | $282.05 | $281.8999 | $281.99 | 17,071 | $282.577888 |
| 1589546460 | $281.98 | $282.25 | $281.92 | $282.18 | 32,600 | $282.571987 |
| 1589546520 | $282.15 | $282.18 | $281.64 | $281.68 | 24,706 | $282.565946 |
| 1589546580 | $281.64 | $281.82 | $281.60 | $281.74 | 55,204 | $282.547444 |
| 1589546640 | $281.71 | $281.94 | $281.71 | $281.94 | 27,703 | $282.539728 |
| 1589546700 | $281.89 | $282.12 | $281.82 | $282.08 | 9,734 | $282.537234 |
| 1589546760 | $282.04 | $282.15 | $282.01 | $282.09 | 11,797 | $282.53502 |
| 1589546820 | $282.15 | $282.17 | $282.04 | $282.16 | 13,590 | $282.53271 |
| 1589546880 | $282.22 | $282.22 | $281.93 | $281.99 | 11,175 | $282.530617 |
| 1589546940 | $282.07 | $282.21 | $282.07 | $282.08 | 9,450 | $282.529223 |
| 1589547000 | $281.96 | $282.17 | $281.86 | $282.14 | 18,698 | $282.525541 |
| 1589547060 | $282.14 | $282.24 | $282.07 | $282.14 | 28,847 | $282.52106 |
| 1589547120 | $282.1699 | $282.40 | $282.1698 | $282.32 | 33,947 | $282.518539 |
| 1589547180 | $282.28 | $282.32 | $282.18 | $282.23 | 12,115 | $282.51736 |
| 1589547240 | $282.30 | $282.30 | $282.19 | $282.23 | 5,819 | $282.516815 |
| 1589547300 | $282.25 | $282.44 | $282.25 | $282.36 | 21,200 | $282.515727 |
| 1589547360 | $282.40 | $282.50 | $282.25 | $282.41 | 15,456 | $282.515 |
| 1589547420 | $282.44 | $282.44 | $282.2302 | $282.42 | 12,935 | $282.514198 |
| 1589547480 | $282.42 | $282.42 | $282.30 | $282.39 | 6,950 | $282.513777 |
| 1589547540 | $282.31 | $282.36 | $282.20 | $282.36 | 8,865 | $282.512842 |
| 1589547600 | $282.40 | $282.53 | $282.30 | $282.48 | 12,499 | $282.512454 |
| 1589547660 | $282.47 | $282.53 | $282.02 | $282.0898 | 31,499 | $282.509792 |
| 1589547720 | $282.06 | $282.0601 | $281.75 | $282.0599 | 31,263 | $282.503598 |
| 1589547780 | $282.02 | $282.07 | $281.82 | $281.98 | 17,069 | $282.500069 |
| 1589547840 | $281.97 | $282.04 | $281.91 | $281.99 | 6,733 | $282.498842 |
| 1589547900 | $281.91 | $282.07 | $281.91 | $282.06 | 8,367 | $282.497245 |
| 1589547960 | $282.00 | $282.00 | $281.74 | $281.85 | 20,887 | $282.492342 |
| 1589548020 | $281.85 | $281.86 | $281.75 | $281.86 | 4,200 | $282.491228 |
| 1589548080 | $281.85 | $282.06 | $281.85 | $282.05 | 8,883 | $282.489663 |
| 1589548140 | $282.05 | $282.21 | $281.99 | $281.99 | 13,922 | $282.487963 |
| 1589548200 | $282.00 | $282.06 | $281.90 | $281.92 | 19,684 | $282.484393 |
| 1589548260 | $281.94 | $282.14 | $281.93 | $282.11 | 12,667 | $282.482544 |
| 1589548320 | $282.14 | $282.33 | $282.14 | $282.28 | 12,760 | $282.481491 |
| 1589548380 | $282.29 | $282.40 | $282.2701 | $282.36 | 51,879 | $282.479344 |
| 1589548440 | $282.36 | $282.40 | $282.30 | $282.30 | 11,599 | $282.478923 |
| 1589548500 | $282.20 | $282.49 | $282.20 | $282.49 | 19,319 | $282.478458 |
| 1589548560 | $282.47 | $282.75 | $282.43 | $282.67 | 51,134 | $282.480716 |
| 1589548620 | $282.66 | $282.68 | $282.50 | $282.66 | 44,774 | $282.481906 |
| 1589548680 | $282.64 | $282.80 | $282.63 | $282.66 | 22,597 | $282.483515 |
| 1589548740 | $282.67 | $282.67 | $282.62 | $282.67 | 8,064 | $282.483959 |
| 1589548800 | $282.64 | $282.75 | $282.55 | $282.57 | 16,825 | $282.484962 |
| 1589548860 | $282.56 | $282.5602 | $282.43 | $282.46 | 49,196 | $282.485283 |
| 1589548920 | $282.48 | $282.65 | $282.47 | $282.62 | 33,061 | $282.48586 |
| 1589548980 | $282.60 | $282.63 | $282.53 | $282.53 | 13,281 | $282.486186 |
| 1589549040 | $282.53 | $282.58 | $282.46 | $282.46 | 34,507 | $282.486279 |
| 1589549100 | $282.50 | $282.54 | $282.3602 | $282.3602 | 14,361 | $282.486278 |
| 1589549160 | $282.44 | $282.50 | $282.43 | $282.44 | 27,362 | $282.48603 |
| 1589549220 | $282.41 | $282.41 | $282.24 | $282.25 | 37,846 | $282.483975 |
| 1589549280 | $282.32 | $282.68 | $282.20 | $282.40 | 79,216 | $282.484452 |
| 1589549340 | $282.45 | $282.48 | $282.09 | $282.39 | 173,978 | $282.39 |
| 1589549400 | $282.37 | $282.72 | $282.21 | $282.47 | 989,395 | $282.393156 |
| 1589549460 | $282.45 | $282.775 | $282.37 | $282.58 | 336,931 | $282.439377 |
| 1589549520 | $282.60 | $282.86 | $282.53 | $282.84 | 490,177 | $282.504596 |
| 1589549580 | $282.84 | $282.89 | $282.3902 | $282.40 | 343,310 | $282.543067 |
| 1589549640 | $282.39 | $282.46 | $281.78 | $281.83 | 555,125 | $282.43471 |
| 1589549700 | $281.84 | $281.86 | $281.37 | $281.53 | 499,704 | $282.30539 |
| 1589549760 | $281.52 | $281.94 | $281.34 | $281.73 | 416,536 | $282.229671 |
| 1589549820 | $281.72 | $282.22 | $281.71 | $282.165 | 348,255 | $282.217327 |
| 1589549880 | $282.22 | $282.67 | $282.20 | $282.57 | 311,242 | $282.238003 |
| 1589549940 | $282.5701 | $282.94 | $282.50 | $282.88 | 410,732 | $282.275744 |
| 1589550000 | $282.88 | $283.20 | $282.84 | $283.01 | 471,183 | $282.348814 |
| 1589550060 | $283.01 | $283.28 | $282.81 | $282.935 | 244,271 | $282.381944 |
| 1589550120 | $282.94 | $282.99 | $282.70 | $282.96 | 222,229 | $282.399376 |
| 1589550180 | $282.95 | $283.24 | $282.67 | $283.24 | 253,305 | $282.423009 |
| 1589550240 | $283.25 | $283.66 | $283.18 | $283.44 | 462,390 | $282.49673 |
| 1589550300 | $283.44 | $283.53 | $283.12 | $283.25 | 307,952 | $282.535479 |
| 1589550360 | $283.26 | $283.35 | $282.96 | $283.02 | 191,549 | $282.552716 |
| 1589550420 | $283.02 | $283.079 | $282.88 | $282.95 | 148,308 | $282.561448 |
| 1589550480 | $282.94 | $283.20 | $282.88 | $282.95 | 180,029 | $282.572891 |
| 1589550540 | $282.97 | $283.34 | $282.82 | $283.24 | 192,706 | $282.586989 |
| 1589550600 | $283.245 | $283.46 | $283.24 | $283.42 | 194,508 | $282.607291 |
| 1589550660 | $283.414 | $283.545 | $283.22 | $283.42 | 189,743 | $282.627483 |
| 1589550720 | $283.43 | $284.03 | $283.28 | $283.98 | 403,156 | $282.682287 |
| 1589550780 | $283.99 | $284.06 | $283.82 | $284.029 | 310,542 | $282.728464 |
| 1589550840 | $284.04 | $284.22 | $283.9799 | $284.07 | 373,862 | $282.786487 |
| 1589550900 | $284.08 | $284.09 | $283.91 | $283.98 | 332,918 | $282.83006 |
| 1589550960 | $283.99 | $284.0299 | $283.87 | $283.94 | 118,290 | $282.844188 |
| 1589551020 | $283.9525 | $284.08 | $283.87 | $284.046 | 221,618 | $282.870923 |
| 1589551080 | $284.05 | $284.05 | $283.83 | $283.85 | 194,720 | $282.892115 |
| 1589551140 | $283.85 | $283.8947 | $283.74 | $283.845 | 243,720 | $282.914141 |
| 1589551200 | $283.85 | $284.10 | $283.64 | $283.85 | 492,041 | $282.95857 |
| 1589551260 | $283.86 | $284.34 | $283.77 | $283.8701 | 388,022 | $282.998566 |
| 1589551320 | $283.90 | $284.135 | $283.655 | $283.805 | 287,984 | $283.020839 |
| 1589551380 | $283.82 | $284.03 | $283.76 | $283.82 | 167,229 | $283.033989 |
| 1589551440 | $283.8194 | $283.84 | $283.445 | $283.445 | 296,652 | $283.048974 |
| 1589551500 | $283.46 | $283.74 | $283.40 | $283.51 | 212,628 | $283.057668 |
| 1589551560 | $283.49 | $283.8521 | $283.46 | $283.81 | 153,211 | $283.066112 |
| 1589551620 | $283.81 | $283.98 | $283.63 | $283.66 | 178,750 | $283.077242 |
| 1589551680 | $283.66 | $284.00 | $283.53 | $283.92 | 139,589 | $283.084952 |
| 1589551740 | $283.915 | $284.078 | $283.79 | $284.055 | 105,461 | $283.092301 |
| 1589551800 | $284.065 | $284.46 | $283.92 | $284.31 | 208,246 | $283.111351 |
| 1589551860 | $284.32 | $284.72 | $284.30 | $284.684 | 257,094 | $283.1397 |
| 1589551920 | $284.69 | $284.77 | $284.56 | $284.76 | 305,810 | $283.175552 |
| 1589551980 | $284.76 | $284.89 | $284.54 | $284.615 | 362,770 | $283.216813 |
| 1589552040 | $284.60 | $284.88 | $284.55 | $284.82 | 207,252 | $283.238632 |
| 1589552100 | $284.81 | $285.08 | $284.81 | $284.93 | 361,044 | $283.28298 |
| 1589552160 | $284.91 | $284.9367 | $284.76 | $284.91 | 192,143 | $283.303993 |
| 1589552220 | $284.91 | $285.05 | $284.81 | $284.815 | 207,757 | $283.327172 |
| 1589552280 | $284.81 | $285.00 | $284.72 | $284.82 | 114,439 | $283.339171 |
| 1589552340 | $284.83 | $284.91 | $284.48 | $284.50 | 191,344 | $283.356478 |
| 1589552400 | $284.50 | $284.80 | $284.45 | $284.58 | 241,777 | $283.376069 |
| 1589552460 | $284.56 | $284.67 | $284.50 | $284.63 | 84,786 | $283.382691 |
| 1589552520 | $284.63 | $284.71 | $284.29 | $284.309 | 205,005 | $283.397215 |
| 1589552580 | $284.29 | $284.36 | $284.18 | $284.18 | 143,711 | $283.405508 |
| 1589552640 | $284.191 | $284.22 | $283.85 | $283.86 | 248,927 | $283.41548 |
| 1589552700 | $283.86 | $284.08 | $283.85 | $284.05 | 264,260 | $283.42485 |
| 1589552760 | $284.05 | $284.2301 | $284.042 | $284.085 | 197,460 | $283.433656 |
| 1589552820 | $284.0813 | $284.105 | $283.83 | $284.06 | 235,373 | $283.441386 |
| 1589552880 | $284.07 | $284.18 | $283.94 | $284.11 | 227,988 | $283.449868 |
| 1589552940 | $284.11 | $284.20 | $283.92 | $284.08 | 154,876 | $283.455791 |
| 1589553000 | $284.08 | $284.12 | $283.73 | $284.04 | 233,993 | $283.462202 |
| 1589553060 | $284.03 | $284.3899 | $284.01 | $284.2099 | 208,362 | $283.471666 |
| 1589553120 | $284.21 | $284.23 | $283.99 | $284.0833 | 196,567 | $283.478887 |
| 1589553180 | $284.09 | $284.2301 | $283.98 | $284.0998 | 72,918 | $283.481608 |
| 1589553240 | $284.11 | $284.12 | $283.75 | $283.7699 | 153,689 | $283.485133 |
| 1589553300 | $283.7681 | $283.80 | $283.30 | $283.32 | 407,933 | $283.484745 |
| 1589553360 | $283.308 | $283.74 | $283.26 | $283.70 | 188,160 | $283.484879 |
| 1589553420 | $283.70 | $284.05 | $283.54 | $284.02 | 234,592 | $283.489095 |
| 1589553480 | $284.03 | $284.47 | $283.85 | $283.9399 | 507,947 | $283.507239 |
| 1589553540 | $283.94 | $284.10 | $283.74 | $283.93 | 156,781 | $283.510546 |
| 1589553600 | $283.94 | $283.97 | $283.6299 | $283.76 | 158,870 | $283.512434 |
| 1589553660 | $283.76 | $283.93 | $283.59 | $283.71 | 178,602 | $283.514882 |
| 1589553720 | $283.72 | $283.93 | $283.68 | $283.92 | 114,345 | $283.516561 |
| 1589553780 | $283.91 | $284.12 | $283.84 | $284.097 | 126,318 | $283.519714 |
| 1589553840 | $284.09 | $284.12 | $283.84 | $283.84 | 87,062 | $283.521647 |
| 1589553900 | $283.83 | $284.13 | $283.62 | $283.94 | 157,092 | $283.524465 |
| 1589553960 | $283.95 | $284.17 | $283.80 | $283.92 | 141,776 | $283.527575 |
| 1589554020 | $283.87 | $283.9559 | $283.75 | $283.94 | 83,486 | $283.52884 |
| 1589554080 | $283.92 | $283.98 | $283.76 | $283.81 | 54,568 | $283.52973 |
| 1589554140 | $283.81 | $283.91 | $283.72 | $283.87 | 82,161 | $283.530875 |
| 1589554200 | $283.87 | $283.895 | $283.71 | $283.7469 | 106,255 | $283.532281 |
| 1589554260 | $283.76 | $283.77 | $283.55 | $283.58 | 125,104 | $283.532965 |
| 1589554320 | $283.57 | $283.66 | $283.33 | $283.38 | 144,151 | $283.532664 |
| 1589554380 | $283.3801 | $283.3801 | $282.8799 | $283.04 | 390,584 | $283.524508 |
| 1589554440 | $283.04 | $283.0965 | $282.85 | $282.94 | 157,698 | $283.520358 |
| 1589554500 | $282.94 | $283.0522 | $282.58 | $282.72 | 278,926 | $283.510748 |
| 1589554560 | $282.705 | $282.855 | $282.67 | $282.78 | 146,526 | $283.505747 |
| 1589554620 | $282.77 | $282.98 | $282.76 | $282.92 | 147,111 | $283.501774 |
| 1589554680 | $282.935 | $283.18 | $282.90 | $283.10 | 248,304 | $283.497031 |
| 1589554740 | $283.09 | $283.14 | $282.89 | $282.91 | 145,930 | $283.493767 |
| 1589554800 | $282.91 | $282.91 | $282.3199 | $282.33 | 243,252 | $283.483664 |
| 1589554860 | $282.32 | $282.389 | $282.09 | $282.3763 | 250,973 | $283.469686 |
| 1589554920 | $282.377 | $282.53 | $282.34 | $282.46 | 125,283 | $283.464023 |
| 1589554980 | $282.45 | $282.51 | $282.12 | $282.14 | 182,483 | $283.455009 |
| 1589555040 | $282.13 | $282.19 | $281.89 | $282.15 | 298,814 | $283.43716 |
| 1589555100 | $282.1435 | $282.24 | $281.96 | $282.22 | 211,771 | $283.424989 |
| 1589555160 | $282.21 | $282.3199 | $281.96 | $282.26 | 202,105 | $283.414022 |
| 1589555220 | $282.27 | $282.44 | $282.26 | $282.34 | 143,701 | $283.407673 |
| 1589555280 | $282.358 | $282.4093 | $282.12 | $282.33 | 139,949 | $283.401165 |
| 1589555340 | $282.32 | $282.54 | $282.305 | $282.505 | 166,091 | $283.394552 |
| 1589555400 | $282.50 | $282.505 | $282.10 | $282.16 | 145,520 | $283.387989 |
| 1589555460 | $282.16 | $282.42 | $282.14 | $282.3299 | 100,483 | $283.383503 |
| 1589555520 | $282.329 | $282.5786 | $282.32 | $282.55 | 128,416 | $283.378748 |
| 1589555580 | $282.56 | $282.79 | $282.56 | $282.79 | 114,105 | $283.375563 |
| 1589555640 | $282.795 | $282.80 | $282.6201 | $282.70 | 75,424 | $283.373499 |
| 1589555700 | $282.71 | $282.73 | $282.48 | $282.6203 | 105,615 | $283.370261 |
| 1589555760 | $282.61 | $282.69 | $282.43 | $282.6476 | 124,780 | $283.366226 |
| 1589555820 | $282.63 | $282.7492 | $282.4301 | $282.6799 | 244,091 | $283.358343 |
| 1589555880 | $282.66 | $282.71 | $282.4901 | $282.66 | 127,195 | $283.354687 |
| 1589555940 | $282.66 | $282.7401 | $282.54 | $282.66 | 64,466 | $283.35292 |
| 1589556000 | $282.64 | $282.87 | $282.42 | $282.70 | 178,869 | $283.348233 |
| 1589556060 | $282.71 | $282.71 | $282.515 | $282.6198 | 95,538 | $283.345417 |
| 1589556120 | $282.60 | $282.96 | $282.58 | $282.94 | 106,754 | $283.343343 |
| 1589556180 | $282.95 | $283.00 | $282.8279 | $282.902 | 157,991 | $283.340865 |
| 1589556240 | $282.90 | $283.23 | $282.90 | $283.09 | 201,878 | $283.338885 |
| 1589556300 | $283.10 | $283.21 | $283.01 | $283.21 | 96,842 | $283.337962 |
| 1589556360 | $283.21 | $283.31 | $283.085 | $283.085 | 126,095 | $283.337288 |
| 1589556420 | $283.09 | $283.12 | $282.84 | $283.07 | 140,284 | $283.335527 |
| 1589556480 | $283.06 | $283.199 | $283.02 | $283.08 | 93,760 | $283.334794 |
| 1589556540 | $283.09 | $283.11 | $282.90 | $282.91 | 77,351 | $283.333868 |
| 1589556600 | $282.90 | $283.005 | $282.66 | $282.70 | 152,254 | $283.330944 |
| 1589556660 | $282.71 | $283.065 | $282.68 | $282.98 | 94,344 | $283.329245 |
| 1589556720 | $283.00 | $283.15 | $282.89 | $282.97 | 86,442 | $283.328291 |
| 1589556780 | $282.97 | $283.21 | $282.95 | $283.14 | 116,940 | $283.32732 |
| 1589556840 | $283.14 | $283.20 | $283.03 | $283.06 | 82,998 | $283.326675 |
| 1589556900 | $283.07 | $283.10 | $282.78 | $282.99 | 138,311 | $283.324651 |
| 1589556960 | $283.00 | $283.00 | $282.79 | $282.84 | 102,668 | $283.322902 |
| 1589557020 | $282.84 | $282.86 | $282.64 | $282.73 | 127,772 | $283.320244 |
| 1589557080 | $282.74 | $283.03 | $282.69 | $283.00 | 89,352 | $283.318628 |
| 1589557140 | $282.99 | $283.02 | $282.49 | $282.62 | 198,975 | $283.314032 |
| 1589557200 | $282.63 | $282.81 | $282.50 | $282.60 | 139,265 | $283.310721 |
| 1589557260 | $282.625 | $282.63 | $282.30 | $282.31 | 231,442 | $283.302906 |
| 1589557320 | $282.3365 | $282.4599 | $282.25 | $282.3602 | 250,071 | $283.294453 |
| 1589557380 | $282.36 | $282.52 | $282.33 | $282.51 | 133,219 | $283.290352 |
| 1589557440 | $282.50 | $282.92 | $282.50 | $282.69 | 161,064 | $283.28716 |
| 1589557500 | $282.70 | $282.83 | $282.56 | $282.56 | 122,909 | $283.284593 |
| 1589557560 | $282.57 | $282.66 | $282.38 | $282.46 | 125,658 | $283.281298 |
| 1589557620 | $282.47 | $282.62 | $282.3884 | $282.565 | 91,038 | $283.278891 |
| 1589557680 | $282.56 | $282.58 | $282.39 | $282.52 | 97,974 | $283.276338 |
| 1589557740 | $282.52 | $282.63 | $282.34 | $282.50 | 89,335 | $283.273892 |
| 1589557800 | $282.50 | $282.85 | $282.44 | $282.831 | 182,736 | $283.270144 |
| 1589557860 | $282.83 | $282.84 | $282.6825 | $282.70 | 97,290 | $283.268466 |
| 1589557920 | $282.69 | $282.6962 | $282.47 | $282.6699 | 157,503 | $283.264803 |
| 1589557980 | $282.65 | $282.67 | $282.41 | $282.52 | 104,322 | $283.262101 |
| 1589558040 | $282.50 | $282.69 | $282.50 | $282.65 | 59,702 | $283.260846 |
| 1589558100 | $282.65 | $283.08 | $282.65 | $283.00 | 116,189 | $283.259542 |
| 1589558160 | $282.995 | $283.16 | $282.92 | $283.1433 | 82,456 | $283.258921 |
| 1589558220 | $283.15 | $283.21 | $283.02 | $283.14 | 101,723 | $283.258467 |
| 1589558280 | $283.15 | $283.17 | $283.0302 | $283.1437 | 80,093 | $283.258009 |
| 1589558340 | $283.15 | $283.17 | $283.05 | $283.14 | 51,601 | $283.257775 |
| 1589558400 | $283.14 | $283.39 | $282.9602 | $283.36 | 172,268 | $283.257602 |
| 1589558460 | $283.36 | $283.45 | $283.27 | $283.44 | 177,297 | $283.258233 |
| 1589558520 | $283.44 | $283.79 | $283.32 | $283.75 | 273,748 | $283.260936 |
| 1589558580 | $283.745 | $283.82 | $283.65 | $283.655 | 127,486 | $283.26286 |
| 1589558640 | $283.66 | $283.71 | $283.61 | $283.6781 | 72,532 | $283.263765 |
| 1589558700 | $283.70 | $283.75 | $283.60 | $283.68 | 84,746 | $283.26487 |
| 1589558760 | $283.68 | $283.85 | $283.67 | $283.79 | 130,994 | $283.267115 |
| 1589558820 | $283.785 | $283.95 | $283.76 | $283.86 | 154,911 | $283.26998 |
| 1589558880 | $283.85 | $283.93 | $283.795 | $283.91 | 59,619 | $283.271127 |
| 1589558940 | $283.915 | $284.02 | $283.86 | $283.98 | 103,202 | $283.273321 |
| 1589559000 | $283.97 | $284.00 | $283.79 | $283.95 | 89,967 | $283.275102 |
| 1589559060 | $283.94 | $283.96 | $283.78 | $283.7987 | 117,031 | $283.277173 |
| 1589559120 | $283.785 | $283.88 | $283.78 | $283.85 | 88,528 | $283.278681 |
| 1589559180 | $283.845 | $283.95 | $283.80 | $283.93 | 38,369 | $283.279399 |
| 1589559240 | $283.93 | $283.93 | $283.76 | $283.85 | 91,002 | $283.281024 |
| 1589559300 | $283.84 | $283.9161 | $283.53 | $283.6729 | 155,766 | $283.282811 |
| 1589559360 | $283.70 | $283.93 | $283.70 | $283.74 | 119,789 | $283.284753 |
| 1589559420 | $283.73 | $283.80 | $283.64 | $283.7662 | 154,054 | $283.286819 |
| 1589559480 | $283.78 | $283.8184 | $283.59 | $283.71 | 63,523 | $283.287612 |
| 1589559540 | $283.715 | $283.88 | $283.63 | $283.84 | 97,726 | $283.288949 |
| 1589559600 | $283.85 | $284.30 | $283.8498 | $284.19 | 245,724 | $283.29539 |
| 1589559660 | $284.19 | $284.22 | $284.03 | $284.09 | 130,095 | $283.298536 |
| 1589559720 | $284.10 | $284.1899 | $284.09 | $284.105 | 54,899 | $283.299917 |
| 1589559780 | $284.12 | $284.28 | $284.11 | $284.28 | 77,150 | $283.30205 |
| 1589559840 | $284.28 | $284.49 | $284.27 | $284.38 | 126,203 | $283.306116 |
| 1589559900 | $284.40 | $284.47 | $284.27 | $284.40 | 155,302 | $283.311097 |
| 1589559960 | $284.4001 | $284.465 | $284.37 | $284.425 | 55,368 | $283.312928 |
| 1589560020 | $284.43 | $284.43 | $284.225 | $284.225 | 56,555 | $283.314584 |
| 1589560080 | $284.2224 | $284.2224 | $284.095 | $284.095 | 99,272 | $283.317084 |
| 1589560140 | $284.10 | $284.215 | $284.06 | $284.20 | 84,893 | $283.319117 |
| 1589560200 | $284.23 | $284.23 | $284.03 | $284.10 | 40,632 | $283.320082 |
| 1589560260 | $284.12 | $284.21 | $283.95 | $284.01 | 88,817 | $283.321996 |
| 1589560320 | $284.01 | $284.19 | $283.995 | $284.1401 | 55,468 | $283.323275 |
| 1589560380 | $284.14 | $284.18 | $284.11 | $284.14 | 49,615 | $283.324469 |
| 1589560440 | $284.16 | $284.465 | $284.16 | $284.465 | 147,452 | $283.328821 |
| 1589560500 | $284.47 | $284.4998 | $284.321 | $284.38 | 117,293 | $283.332555 |
| 1589560560 | $284.41 | $284.45 | $284.26 | $284.34 | 40,525 | $283.333727 |
| 1589560620 | $284.355 | $284.3663 | $284.131 | $284.19 | 60,683 | $283.335357 |
| 1589560680 | $284.19 | $284.34 | $284.19 | $284.285 | 46,713 | $283.336612 |
| 1589560740 | $284.285 | $284.41 | $284.24 | $284.387 | 76,442 | $283.338783 |
| 1589560800 | $284.38 | $284.44 | $284.27 | $284.37 | 52,577 | $283.340324 |
| 1589560860 | $284.37 | $284.74 | $284.37 | $284.72 | 234,291 | $283.348776 |
| 1589560920 | $284.73 | $284.77 | $284.5289 | $284.62 | 116,920 | $283.353211 |
| 1589560980 | $284.63 | $284.78 | $284.57 | $284.69 | 132,333 | $283.35826 |
| 1589561040 | $284.695 | $284.70 | $284.22 | $284.22 | 195,695 | $283.3641 |
| 1589561100 | $284.23 | $284.3199 | $284.01 | $284.05 | 147,141 | $283.367343 |
| 1589561160 | $284.04 | $284.05 | $283.83 | $283.85 | 262,001 | $283.371753 |
| 1589561220 | $283.85 | $283.95 | $283.80 | $283.81 | 210,380 | $283.374735 |
| 1589561280 | $283.813 | $284.01 | $283.76 | $283.85 | 286,793 | $283.378788 |
| 1589561340 | $283.85 | $284.09 | $283.85 | $284.03 | 91,232 | $283.380358 |
| 1589561400 | $284.02 | $284.08 | $283.9001 | $284.01 | 112,303 | $283.38232 |
| 1589561460 | $284.0099 | $284.19 | $284.0099 | $284.145 | 130,207 | $283.384954 |
| 1589561520 | $284.145 | $284.22 | $284.10 | $284.17 | 70,801 | $283.386473 |
| 1589561580 | $284.165 | $284.28 | $284.16 | $284.20 | 39,513 | $283.387368 |
| 1589561640 | $284.22 | $284.22 | $283.98 | $284.13 | 91,021 | $283.389087 |
| 1589561700 | $284.13 | $284.15 | $283.98 | $283.99 | 52,366 | $283.39006 |
| 1589561760 | $283.9801 | $284.13 | $283.84 | $283.887 | 104,322 | $283.391625 |
| 1589561820 | $283.88 | $283.93 | $283.61 | $283.7099 | 145,386 | $283.392967 |
| 1589561880 | $283.73 | $283.98 | $283.73 | $283.9699 | 156,405 | $283.394906 |
| 1589561940 | $283.97 | $284.14 | $283.94 | $284.13 | 90,876 | $283.396489 |
| 1589562000 | $284.125 | $284.50 | $284.055 | $284.47 | 233,903 | $283.401969 |
| 1589562060 | $284.47 | $284.615 | $284.41 | $284.56 | 148,330 | $283.406382 |
| 1589562120 | $284.58 | $284.64 | $284.40 | $284.5975 | 156,768 | $283.411031 |
| 1589562180 | $284.6099 | $284.72 | $284.59 | $284.63 | 180,220 | $283.41696 |
| 1589562240 | $284.62 | $284.63 | $284.46 | $284.54 | 111,775 | $283.420227 |
| 1589562300 | $284.5299 | $284.55 | $284.31 | $284.35 | 152,542 | $283.424267 |
| 1589562360 | $284.36 | $284.5799 | $284.31 | $284.50 | 116,874 | $283.427404 |
| 1589562420 | $284.515 | $284.62 | $284.38 | $284.5195 | 95,867 | $283.430116 |
| 1589562480 | $284.51 | $284.52 | $284.30 | $284.43 | 110,596 | $283.432841 |
| 1589562540 | $284.42 | $284.50 | $284.36 | $284.47 | 61,469 | $283.434398 |
| 1589562600 | $284.47 | $284.74 | $284.47 | $284.665 | 150,541 | $283.43908 |
| 1589562660 | $284.68 | $284.92 | $284.68 | $284.8299 | 273,503 | $283.44894 |
| 1589562720 | $284.84 | $284.96 | $284.76 | $284.94 | 136,175 | $283.45384 |
| 1589562780 | $284.92 | $284.97 | $284.85 | $284.965 | 83,337 | $283.456978 |
| 1589562840 | $284.97 | $285.13 | $284.96 | $285.0899 | 191,713 | $283.464738 |
| 1589562900 | $285.085 | $285.09 | $284.825 | $284.89 | 173,212 | $283.471414 |
| 1589562960 | $284.885 | $284.96 | $284.78 | $284.81 | 85,136 | $283.474349 |
| 1589563020 | $284.83 | $284.83 | $284.69 | $284.71 | 120,418 | $283.478201 |
| 1589563080 | $284.70 | $284.7166 | $284.60 | $284.6467 | 102,093 | $283.481179 |
| 1589563140 | $284.63 | $284.68 | $284.57 | $284.6075 | 65,589 | $283.48303 |
| 1589563200 | $284.59 | $284.76 | $284.56 | $284.57 | 88,311 | $283.485711 |
| 1589563260 | $284.57 | $284.785 | $284.55 | $284.74 | 179,956 | $283.490701 |
| 1589563320 | $284.72 | $284.72 | $284.57 | $284.63 | 47,516 | $283.492053 |
| 1589563380 | $284.64 | $284.748 | $284.62 | $284.64 | 31,297 | $283.492976 |
| 1589563440 | $284.66 | $284.73 | $284.62 | $284.6223 | 67,298 | $283.494934 |
| 1589563500 | $284.62 | $284.84 | $284.62 | $284.756 | 112,520 | $283.49834 |
| 1589563560 | $284.75 | $284.78 | $284.46 | $284.76 | 118,472 | $283.501518 |
| 1589563620 | $284.7699 | $284.97 | $284.7675 | $284.8735 | 97,002 | $283.504786 |
| 1589563680 | $284.87 | $284.99 | $284.83 | $284.91 | 94,305 | $283.508071 |
| 1589563740 | $284.91 | $284.9584 | $284.81 | $284.844 | 46,986 | $283.509618 |
| 1589563800 | $284.865 | $284.865 | $284.58 | $284.64 | 113,486 | $283.513001 |
| 1589563860 | $284.67 | $284.83 | $284.62 | $284.65 | 64,023 | $283.514918 |
| 1589563920 | $284.66 | $284.6685 | $284.48 | $284.62 | 104,014 | $283.517576 |
| 1589563980 | $284.62 | $284.67 | $284.51 | $284.63 | 62,705 | $283.519235 |
| 1589564040 | $284.675 | $284.82 | $284.655 | $284.715 | 79,392 | $283.521607 |
| 1589564100 | $284.71 | $284.82 | $284.64 | $284.715 | 41,553 | $283.522839 |
| 1589564160 | $284.74 | $284.93 | $284.6704 | $284.90 | 58,749 | $283.524724 |
| 1589564220 | $284.90 | $285.14 | $284.87 | $284.92 | 225,190 | $283.532922 |
| 1589564280 | $284.92 | $284.93 | $284.48 | $284.73 | 168,789 | $283.537691 |
| 1589564340 | $284.735 | $284.868 | $284.70 | $284.78 | 97,979 | $283.540607 |
| 1589564400 | $284.79 | $284.89 | $284.69 | $284.85 | 60,355 | $283.542441 |
| 1589564460 | $284.82 | $284.86 | $284.71 | $284.86 | 50,222 | $283.543917 |
| 1589564520 | $284.86 | $284.86 | $284.67 | $284.70 | 56,982 | $283.545531 |
| 1589564580 | $284.70 | $284.75 | $284.5485 | $284.555 | 92,550 | $283.547968 |
| 1589564640 | $284.55 | $284.696 | $284.53 | $284.68 | 82,705 | $283.550056 |
| 1589564700 | $284.67 | $284.77 | $284.53 | $284.58 | 47,495 | $283.551253 |
| 1589564760 | $284.58 | $284.62 | $284.39 | $284.41 | 81,650 | $283.553084 |
| 1589564820 | $284.42 | $284.44 | $284.17 | $284.23 | 134,334 | $283.5554 |
| 1589564880 | $284.23 | $284.37 | $284.135 | $284.33 | 82,090 | $283.556726 |
| 1589564940 | $284.33 | $284.43 | $284.295 | $284.32 | 79,557 | $283.558245 |
| 1589565000 | $284.32 | $284.40 | $284.2201 | $284.2201 | 54,444 | $283.559208 |
| 1589565060 | $284.23 | $284.60 | $284.22 | $284.5845 | 85,929 | $283.560902 |
| 1589565120 | $284.59 | $284.90 | $284.52 | $284.8477 | 154,348 | $283.565008 |
| 1589565180 | $284.86 | $284.92 | $284.73 | $284.7433 | 122,200 | $283.568517 |
| 1589565240 | $284.7457 | $284.93 | $284.68 | $284.81 | 106,377 | $283.571584 |
| 1589565300 | $284.81 | $285.01 | $284.79 | $284.91 | 130,222 | $283.57562 |
| 1589565360 | $284.89 | $284.98 | $284.83 | $284.9582 | 35,272 | $283.576695 |
| 1589565420 | $284.94 | $285.03 | $284.89 | $284.97 | 89,053 | $283.579548 |
| 1589565480 | $284.96 | $284.97 | $284.89 | $284.96 | 46,604 | $283.580989 |
| 1589565540 | $284.9698 | $285.05 | $284.8901 | $285.00 | 77,869 | $283.583465 |
| 1589565600 | $284.99 | $285.35 | $284.97 | $285.32 | 270,740 | $283.59379 |
| 1589565660 | $285.305 | $285.60 | $285.29 | $285.59 | 259,879 | $283.604881 |
| 1589565720 | $285.59 | $285.64 | $285.44 | $285.52 | 169,160 | $283.61224 |
| 1589565780 | $285.53 | $285.6794 | $285.53 | $285.65 | 169,915 | $283.619827 |
| 1589565840 | $285.65 | $285.86 | $285.63 | $285.72 | 220,036 | $283.630406 |
| 1589565900 | $285.7206 | $285.76 | $285.5304 | $285.55 | 189,099 | $283.63888 |
| 1589565960 | $285.56 | $285.6168 | $285.49 | $285.5484 | 89,662 | $283.64269 |
| 1589566020 | $285.55 | $285.60 | $285.4723 | $285.492 | 91,341 | $283.646499 |
| 1589566080 | $285.50 | $285.55 | $285.47 | $285.49 | 66,697 | $283.649286 |
| 1589566140 | $285.4987 | $285.51 | $285.35 | $285.375 | 118,114 | $283.653951 |
| 1589566200 | $285.375 | $285.46 | $285.26 | $285.305 | 153,104 | $283.659698 |
| 1589566260 | $285.305 | $285.365 | $285.26 | $285.26 | 108,629 | $283.663621 |
| 1589566320 | $285.2685 | $285.37 | $285.2685 | $285.36 | 126,843 | $283.668234 |
| 1589566380 | $285.341 | $285.48 | $285.245 | $285.4401 | 155,898 | $283.674009 |
| 1589566440 | $285.46 | $285.46 | $285.27 | $285.30 | 49,636 | $283.675813 |
| 1589566500 | $285.30 | $285.44 | $285.30 | $285.38 | 65,394 | $283.67825 |
| 1589566560 | $285.385 | $285.55 | $285.3711 | $285.516 | 96,452 | $283.682044 |
| 1589566620 | $285.52 | $285.71 | $285.52 | $285.64 | 159,161 | $283.688674 |
| 1589566680 | $285.63 | $285.63 | $285.45 | $285.47 | 100,917 | $283.692712 |
| 1589566740 | $285.47 | $285.52 | $285.3315 | $285.515 | 136,091 | $283.697821 |
| 1589566800 | $285.52 | $285.66 | $285.51 | $285.57 | 101,449 | $283.701951 |
| 1589566860 | $285.59 | $285.625 | $285.43 | $285.53 | 65,196 | $283.704514 |
| 1589566920 | $285.55 | $285.93 | $285.54 | $285.915 | 166,200 | $283.711862 |
| 1589566980 | $285.92 | $285.96 | $285.80 | $285.89 | 135,600 | $283.718203 |
| 1589567040 | $285.8879 | $285.8879 | $285.685 | $285.73 | 108,622 | $283.722963 |
| 1589567100 | $285.74 | $285.83 | $285.60 | $285.82 | 102,591 | $283.727309 |
| 1589567160 | $285.82 | $285.90 | $285.79 | $285.90 | 77,205 | $283.730765 |
| 1589567220 | $285.8917 | $285.8917 | $285.75 | $285.78 | 138,290 | $283.736893 |
| 1589567280 | $285.74 | $285.90 | $285.65 | $285.82 | 66,716 | $283.739788 |
| 1589567340 | $285.81 | $285.91 | $285.70 | $285.814 | 78,499 | $283.743199 |
| 1589567400 | $285.83 | $285.91 | $285.69 | $285.6904 | 73,045 | $283.746405 |
| 1589567460 | $285.6999 | $285.73 | $285.5485 | $285.6272 | 126,743 | $283.751394 |
| 1589567520 | $285.62 | $285.65 | $285.25 | $285.34 | 271,020 | $283.760721 |
| 1589567580 | $285.36 | $285.50 | $285.295 | $285.31 | 175,743 | $283.766623 |
| 1589567640 | $285.315 | $285.39 | $285.12 | $285.2199 | 239,390 | $283.773837 |
| 1589567700 | $285.22 | $285.30 | $285.00 | $285.04 | 193,490 | $283.779194 |
| 1589567760 | $285.03 | $285.06 | $284.61 | $284.75 | 281,315 | $283.785057 |
| 1589567820 | $284.74 | $284.78 | $284.51 | $284.64 | 249,793 | $283.789484 |
| 1589567880 | $284.65 | $284.87 | $284.60 | $284.69 | 205,389 | $283.793505 |
| 1589567940 | $284.68 | $284.85 | $284.66 | $284.82 | 162,931 | $283.796655 |
| 1589568000 | $284.828 | $284.95 | $284.81 | $284.8943 | 109,171 | $283.799074 |
| 1589568060 | $284.8929 | $285.00 | $284.86 | $284.91 | 79,103 | $283.800878 |
| 1589568120 | $284.9043 | $284.92 | $284.61 | $284.6895 | 107,179 | $283.8029 |
| 1589568180 | $284.6812 | $284.82 | $284.68 | $284.79 | 55,984 | $283.803981 |
| 1589568240 | $284.7967 | $284.865 | $284.64 | $284.70 | 67,905 | $283.805297 |
| 1589568300 | $284.69 | $284.76 | $284.61 | $284.66 | 81,710 | $283.806725 |
| 1589568360 | $284.67 | $284.865 | $284.64 | $284.85 | 129,815 | $283.809166 |
| 1589568420 | $284.85 | $285.06 | $284.8443 | $285.025 | 148,120 | $283.812508 |
| 1589568480 | $285.02 | $285.12 | $284.98 | $285.015 | 185,822 | $283.817162 |
| 1589568540 | $285.015 | $285.031 | $284.86 | $284.97 | 80,167 | $283.818931 |
| 1589568600 | $284.9799 | $285.41 | $284.95 | $285.33 | 196,933 | $283.824595 |
| 1589568660 | $285.34 | $285.345 | $285.17 | $285.22 | 120,569 | $283.827994 |
| 1589568720 | $285.21 | $285.29 | $285.1301 | $285.15 | 81,645 | $283.830231 |
| 1589568780 | $285.1523 | $285.2223 | $285.03 | $285.18 | 90,836 | $283.83253 |
| 1589568840 | $285.15 | $285.26 | $285.11 | $285.15 | 86,886 | $283.834874 |
| 1589568900 | $285.14 | $285.24 | $284.901 | $284.96 | 139,824 | $283.838082 |
| 1589568960 | $284.95 | $285.05 | $284.74 | $285.04 | 152,501 | $283.841121 |
| 1589569020 | $285.04 | $285.164 | $284.84 | $284.98 | 93,607 | $283.843235 |
| 1589569080 | $284.9767 | $285.02 | $284.83 | $284.85 | 79,607 | $283.844893 |
| 1589569140 | $284.87 | $284.8799 | $284.48 | $284.61 | 224,059 | $283.848342 |
| 1589569200 | $284.62 | $284.87 | $284.37 | $284.84 | 290,861 | $283.852749 |
| 1589569260 | $284.86 | $285.04 | $284.80 | $285.00 | 211,490 | $283.857123 |
| 1589569320 | $285.00 | $285.05 | $284.9099 | $285.00 | 108,184 | $283.859429 |
| 1589569380 | $285.01 | $285.47 | $284.94 | $285.37 | 341,863 | $283.868182 |
| 1589569440 | $285.40 | $285.43 | $285.16 | $285.26 | 188,732 | $283.873225 |
| 1589569500 | $285.24 | $285.31 | $285.11 | $285.1784 | 120,714 | $283.876318 |
| 1589569560 | $285.17 | $285.52 | $285.13 | $285.47 | 179,379 | $283.881389 |
| 1589569620 | $285.47 | $285.4999 | $285.27 | $285.3499 | 85,450 | $283.883792 |
| 1589569680 | $285.34 | $285.47 | $285.24 | $285.29 | 198,834 | $283.889312 |
| 1589569740 | $285.27 | $285.44 | $285.24 | $285.3399 | 97,721 | $283.892001 |
| 1589569800 | $285.34 | $285.38 | $285.01 | $285.03 | 173,341 | $283.89614 |
| 1589569860 | $285.025 | $285.235 | $284.98 | $285.135 | 130,209 | $283.899074 |
| 1589569920 | $285.13 | $285.21 | $284.99 | $285.20 | 164,633 | $283.902666 |
| 1589569980 | $285.205 | $285.36 | $285.07 | $285.17 | 210,671 | $283.907641 |
| 1589570040 | $285.16 | $285.33 | $285.10 | $285.23 | 143,612 | $283.911099 |
| 1589570100 | $285.22 | $285.31 | $284.93 | $285.01 | 250,507 | $283.91642 |
| 1589570160 | $285.02 | $285.22 | $285.00 | $285.13 | 78,184 | $283.918165 |
| 1589570220 | $285.13 | $285.20 | $284.985 | $285.1801 | 114,244 | $283.920646 |
| 1589570280 | $285.19 | $285.41 | $285.19 | $285.36 | 159,681 | $283.924758 |
| 1589570340 | $285.35 | $285.3501 | $285.19 | $285.24 | 133,831 | $283.928016 |
| 1589570400 | $285.25 | $285.37 | $285.125 | $285.23 | 122,812 | $283.930921 |
| 1589570460 | $285.25 | $285.61 | $285.25 | $285.58 | 465,129 | $283.944037 |
| 1589570520 | $285.57 | $285.60 | $285.40 | $285.43 | 167,715 | $283.94865 |
| 1589570580 | $285.435 | $285.52 | $285.27 | $285.305 | 109,743 | $283.951455 |
| 1589570640 | $285.3133 | $285.3899 | $285.23 | $285.31 | 102,401 | $283.953951 |
| 1589570700 | $285.30 | $285.50 | $285.28 | $285.50 | 158,884 | $283.958157 |
| 1589570760 | $285.50 | $285.74 | $285.39 | $285.69 | 252,324 | $283.965448 |
| 1589570820 | $285.69 | $285.70 | $285.56 | $285.59 | 134,823 | $283.969415 |
| 1589570880 | $285.58 | $285.78 | $285.48 | $285.51 | 370,398 | $283.980162 |
| 1589570940 | $285.49 | $285.57 | $285.33 | $285.49 | 221,825 | $283.985841 |
| 1589571000 | $285.47 | $285.62 | $285.45 | $285.50 | 238,531 | $283.992373 |
| 1589571060 | $285.505 | $285.755 | $285.455 | $285.67 | 324,642 | $284.0016 |
| 1589571120 | $285.655 | $285.82 | $285.49 | $285.69 | 638,370 | $284.0195 |
| 1589571180 | $285.68 | $285.75 | $285.53 | $285.61 | 234,490 | $284.026054 |
| 1589571240 | $285.60 | $285.6999 | $285.45 | $285.55 | 236,849 | $284.032225 |
| 1589571300 | $285.55 | $285.66 | $285.47 | $285.65 | 157,523 | $284.036351 |
| 1589571360 | $285.66 | $285.68 | $285.00 | $285.01 | 453,447 | $284.04599 |
| 1589571420 | $285.03 | $285.15 | $284.76 | $284.81 | 381,993 | $284.051694 |
| 1589571480 | $284.81 | $285.07 | $284.80 | $285.025 | 496,401 | $284.059157 |
| 1589571540 | $285.02 | $285.08 | $284.8501 | $284.9499 | 271,127 | $284.063135 |
| 1589571600 | $284.96 | $285.00 | $284.68 | $284.80 | 329,547 | $284.067037 |
| 1589571660 | $284.81 | $284.8823 | $284.62 | $284.715 | 411,268 | $284.071712 |
| 1589571720 | $284.72 | $284.76 | $284.58 | $284.66 | 483,382 | $284.076185 |
| 1589571780 | $284.67 | $284.85 | $284.65 | $284.80 | 236,590 | $284.078661 |
| 1589571840 | $284.80 | $284.96 | $284.77 | $284.94 | 219,754 | $284.081542 |
| 1589571900 | $284.937 | $285.14 | $284.89 | $285.01 | 359,397 | $284.086997 |
| 1589571960 | $285.01 | $285.18 | $284.981 | $285.17 | 224,722 | $284.090584 |
| 1589572020 | $285.16 | $285.40 | $285.08 | $285.08 | 274,963 | $284.095689 |
| 1589572080 | $285.06 | $285.34 | $285.06 | $285.33 | 253,049 | $284.10011 |
| 1589572140 | $285.34 | $285.69 | $285.315 | $285.622 | 401,474 | $284.109033 |
| 1589572200 | $285.53 | $285.81 | $285.15 | $285.78 | 592,663 | $284.122109 |
| 1589572260 | $285.77 | $285.82 | $285.60 | $285.815 | 387,022 | $284.131614 |
| 1589572320 | $285.8166 | $285.87 | $285.71 | $285.75 | 455,436 | $284.143187 |
| 1589572380 | $285.75 | $285.87 | $285.70 | $285.77 | 421,472 | $284.153801 |
| 1589572440 | $285.78 | $285.89 | $285.65 | $285.77 | 572,359 | $284.168036 |
| 1589572500 | $285.78 | $285.85 | $285.65 | $285.84 | 354,653 | $284.17657 |
| 1589572560 | $285.83 | $286.12 | $285.79 | $286.10 | 693,451 | $284.194488 |
| 1589572620 | $286.09 | $286.13 | $286.00 | $286.005 | 499,908 | $284.208217 |
| 1589572680 | $286.005 | $286.20 | $285.99 | $286.17 | 810,800 | $284.230601 |
| 1589572740 | $286.165 | $286.33 | $286.07 | $286.25 | 1,878,325 | $284.283257 |
| 1589572800 | $286.26 | $286.29 | $286.25 | $286.29 | 1,168,835 | $284.337873 |
| 1589572860 | $285.99 | $286.10 | $285.76 | $285.80 | 292,896 | $284.34291 |
| 1589572920 | $285.79 | $285.82 | $285.66 | $285.79 | 215,224 | $284.346179 |
| 1589572980 | $285.79 | $285.80 | $285.65 | $285.65 | 117,971 | $284.347993 |
| 1589573040 | $285.65 | $285.70 | $285.50 | $285.57 | 171,572 | $284.350262 |
| 1589573100 | $285.56 | $285.70 | $285.52 | $285.58 | 208,644 | $284.353123 |
| 1589573160 | $285.60 | $285.66 | $285.50 | $285.58 | 95,850 | $284.354403 |
| 1589573220 | $285.58 | $286.1317 | $285.46 | $285.47 | 795,609 | $284.368697 |
| 1589573280 | $285.45 | $286.1317 | $285.41 | $285.44 | 248,984 | $284.372254 |
| 1589573340 | $285.46 | $285.48 | $285.29 | $285.40 | 176,111 | $284.374089 |
| 1589573400 | $285.41 | $286.1354 | $285.30 | $285.31 | 743,378 | $284.381625 |
| 1589573460 | $285.32 | $285.39 | $285.26 | $285.26 | 77,693 | $284.38241 |
| 1589573520 | $285.28 | $285.28 | $285.13 | $285.1602 | 158,416 | $284.316572 |
| 1589573580 | $285.16 | $286.1471 | $285.10 | $285.30 | 2,708,104 | $284.365575 |
| 1589573640 | $285.30 | $285.31 | $284.95 | $285.00 | 221,489 | $284.367171 |
| 1589573700 | $285.00 | $285.15 | $284.96 | $285.04 | 27,279 | $284.367361 |
| 1589573760 | $285.04 | $285.09 | $285.00 | $285.03 | 32,620 | $284.331116 |
| 1589573820 | $285.03 | $285.07 | $285.00 | $285.05 | 22,407 | $284.331287 |
| 1589573880 | $285.08 | $285.12 | $285.06 | $285.10 | 38,344 | $284.331591 |
| 1589573940 | $285.11 | $285.24 | $285.11 | $285.24 | 74,221 | $284.332241 |
| 1589574000 | $285.21 | $285.25 | $285.19 | $285.24 | 12,118 | $284.33236 |
| 1589574060 | $285.22 | $285.24 | $285.15 | $285.16 | 18,428 | $284.332533 |
| 1589574120 | $285.16 | $285.22 | $285.15 | $285.21 | 20,727 | $284.332721 |
| 1589574180 | $285.20 | $285.22 | $285.11 | $285.16 | 21,493 | $284.332912 |
| 1589574240 | $285.18 | $286.28 | $285.08 | $285.08 | 534,131 | $284.342865 |
| 1589574300 | $285.08 | $285.10 | $285.05 | $285.05 | 11,049 | $284.342951 |
| 1589574360 | $285.05 | $285.10 | $285.05 | $285.06 | 9,013 | $284.34302 |
| 1589574420 | $285.08 | $286.28 | $285.01 | $285.05 | 21,356 | $284.33096 |
| 1589574480 | $285.06 | $285.15 | $285.06 | $285.13 | 16,461 | $284.331089 |
| 1589574540 | $285.12 | $286.26 | $285.11 | $285.1202 | 515,140 | $284.340722 |
| 1589574600 | $285.12 | $285.28 | $285.11 | $285.27 | 9,747 | $284.340811 |
| 1589574660 | $285.27 | $285.46 | $285.04 | $285.46 | 523,484 | $284.344477 |
| 1589574720 | $285.45 | $285.46 | $285.40 | $285.43 | 37,386 | $284.344882 |
| 1589574780 | $285.44 | $285.54 | $285.39 | $285.50 | 12,809 | $284.34503 |
| 1589574840 | $285.50 | $285.65 | $285.46 | $285.50 | 21,019 | $284.345282 |
| 1589574900 | $285.46 | $285.55 | $285.46 | $285.50 | 25,155 | $284.345577 |
| 1589574960 | $285.50 | $285.54 | $285.04 | $285.54 | 261,643 | $284.34741 |
| 1589575020 | $285.56 | $285.60 | $285.04 | $285.58 | 509,243 | $284.35089 |
| 1589575080 | $285.61 | $285.63 | $285.04 | $285.59 | 504,600 | $284.354282 |
| 1589575140 | $285.59 | $285.70 | $285.04 | $285.04 | 520,002 | $284.357837 |
| 1589575200 | $285.68 | $285.70 | $285.65 | $285.70 | 14,395 | $284.358027 |
| 1589575260 | $285.71 | $285.71 | $285.04 | $285.50 | 255,160 | $284.359732 |
| 1589575320 | $285.47 | $286.28 | $285.33 | $285.53 | 64,986 | $284.331723 |
| 1589575380 | $285.54 | $285.55 | $285.44 | $285.44 | 9,622 | $284.331832 |
| 1589575440 | $285.54 | $285.54 | $285.42 | $285.42 | 5,200 | $284.33189 |
| 1589575500 | $285.46 | $285.48 | $285.45 | $285.48 | 3,555 | $284.331932 |
| 1589575560 | $285.45 | $285.45 | $285.43 | $285.45 | 405 | $284.331938 |
| 1589575620 | $285.44 | $285.65 | $285.44 | $285.65 | 2,900 | $284.331976 |
| 1589575680 | $285.65 | $285.66 | $285.59 | $285.59 | 16,889 | $284.332188 |
| 1589575740 | $285.62 | $285.65 | $285.62 | $285.64 | 3,261 | $284.33223 |
| 1589575800 | $285.64 | $285.65 | $285.59 | $285.60 | 8,121 | $284.332332 |
| 1589575860 | $285.60 | $285.75 | $285.60 | $285.72 | 14,420 | $284.332526 |
| 1589575920 | $285.66 | $285.75 | $285.66 | $285.67 | 4,500 | $284.33259 |
| 1589575980 | $285.65 | $285.73 | $285.62 | $285.72 | 4,300 | $284.332648 |
| 1589576040 | $285.69 | $285.70 | $285.69 | $285.70 | 1,640 | $284.332672 |
| 1589576100 | $285.6901 | $285.80 | $285.69 | $285.80 | 11,232 | $284.332829 |
| 1589576160 | $285.77 | $285.80 | $285.76 | $285.76 | 3,338 | $284.332879 |
| 1589576220 | $285.78 | $285.80 | $285.66 | $285.74 | 24,921 | $284.331055 |
| 1589576280 | $285.76 | $285.76 | $285.71 | $285.75 | 9,110 | $284.331183 |
| 1589576340 | $285.76 | $285.82 | $285.74 | $285.79 | 34,836 | $284.331673 |
| 1589576400 | $285.74 | $285.79 | $285.71 | $285.79 | 8,743 | $284.331792 |
| 1589576460 | $285.77 | $285.79 | $285.67 | $285.68 | 21,297 | $284.332072 |
| 1589576520 | $285.70 | $285.70 | $285.63 | $285.63 | 9,799 | $284.332199 |
| 1589576580 | $285.70 | $285.70 | $285.70 | $285.70 | 300 | $284.332205 |
| 1589576640 | $285.63 | $286.28 | $285.63 | $285.70 | 1,000,400 | $284.350689 |
| 1589576700 | $285.70 | $285.73 | $285.65 | $285.73 | 600 | $284.350697 |
| 1589576760 | $285.04 | $285.73 | $285.04 | $285.73 | 704,238 | $284.355299 |
| 1589576820 | $285.73 | $285.7798 | $285.63 | $285.7798 | 805 | $284.355313 |
| 1589576880 | $285.72 | $285.75 | $285.72 | $285.72 | 700 | $284.355323 |
| 1589576940 | $285.72 | $285.72 | $285.70 | $285.70 | 800 | $284.355335 |
| 1589577000 | $286.28 | $286.28 | $285.76 | $285.77 | 452,968 | $284.363503 |
| 1589577060 | $285.77 | $285.77 | $285.74 | $285.75 | 948 | $284.363517 |
| 1589577120 | $285.74 | $285.74 | $285.74 | $285.74 | 100 | $284.330916 |
| 1589577180 | $285.74 | $285.74 | $285.74 | $285.74 | 199 | $284.331885 |
| 1589577300 | $285.74 | $285.74 | $285.72 | $285.72 | 2,101 | $284.331917 |
| 1589577360 | $285.72 | $285.74 | $285.72 | $285.74 | 400 | $284.331925 |
| 1589577420 | $285.74 | $285.76 | $285.71 | $285.76 | 13,041 | $284.332105 |
| 1589577480 | $286.28 | $286.28 | $285.70 | $285.70 | 45,800 | $284.332939 |
| 1589577540 | $285.70 | $285.70 | $285.69 | $285.70 | 2,199 | $284.33297 |
| 1589577600 | $285.69 | $285.71 | $285.68 | $285.71 | 6,744 | $284.333056 |
| 1589577660 | $285.71 | $285.71 | $285.71 | $285.71 | 100 | $284.333058 |
| 1589577720 | $285.72 | $285.80 | $285.72 | $285.75 | 1,299 | $284.33308 |
| 1589577780 | $285.71 | $285.71 | $285.69 | $285.69 | 4,034 | $284.333136 |
| 1589577840 | $285.68 | $285.68 | $285.65 | $285.65 | 891 | $284.333148 |
| 1589577900 | $285.63 | $285.65 | $285.62 | $285.63 | 5,199 | $284.333213 |
| 1589577960 | $285.65 | $285.75 | $285.62 | $285.75 | 14,816 | $284.333402 |
| 1589578020 | $285.75 | $285.79 | $285.75 | $285.78 | 13,455 | $284.330916 |
| 1589578080 | $285.68 | $285.78 | $285.68 | $285.78 | 630 | $284.330927 |
| 1589578200 | $285.64 | $285.74 | $285.64 | $285.74 | 200 | $284.33093 |
| 1589578260 | $285.74 | $285.74 | $285.74 | $285.74 | 100 | $284.330932 |
| 1589578380 | $285.69 | $285.69 | $285.69 | $285.69 | 545 | $284.330942 |
| 1589578560 | $285.64 | $285.64 | $285.64 | $285.64 | 200 | $284.330946 |
| 1589578620 | $285.69 | $285.69 | $285.69 | $285.69 | 900 | $284.330964 |
| 1589578680 | $285.69 | $285.69 | $285.65 | $285.68 | 700 | $284.330974 |
| 1589578740 | $286.28 | $286.28 | $285.69 | $285.69 | 112,945 | $284.333033 |
| 1589578800 | $285.68 | $285.69 | $285.68 | $285.69 | 16,289 | $284.333245 |
| 1589578860 | $285.69 | $285.69 | $285.69 | $285.69 | 100 | $284.333247 |
| 1589578920 | $285.70 | $285.70 | $285.64 | $285.64 | 200 | $284.330916 |
| 1589578980 | $285.64 | $285.73 | $285.63 | $285.73 | 674 | $284.330926 |
| 1589579040 | $285.73 | $285.73 | $285.73 | $285.73 | 100 | $284.330931 |
| 1589579100 | $285.73 | $285.73 | $285.73 | $285.73 | 426 | $284.330938 |
| 1589579220 | $285.73 | $285.73 | $285.73 | $285.73 | 797 | $284.330951 |
| 1589579460 | $285.73 | $285.75 | $285.70 | $285.73 | 2,300 | $284.330982 |
| 1589579520 | $286.28 | $286.28 | $285.73 | $285.73 | 404,375 | $284.33831 |
| 1589579580 | $285.73 | $285.73 | $285.73 | $285.73 | 300 | $284.338315 |
| 1589579640 | $285.75 | $285.75 | $285.70 | $285.70 | 724 | $284.338325 |
| 1589579700 | $286.28 | $286.28 | $286.28 | $286.28 | 1,134 | $284.338347 |
| 1589579760 | $285.73 | $285.73 | $285.73 | $285.73 | 100 | $284.338351 |
| 1589579820 | $285.72 | $285.73 | $285.72 | $285.73 | 396 | $284.330921 |
| 1589579880 | $285.75 | $285.75 | $285.73 | $285.73 | 3,104 | $284.330962 |
| 1589579940 | $285.73 | $285.73 | $285.73 | $285.73 | 300 | $284.330966 |
| 1589580000 | $285.75 | $285.84 | $285.75 | $285.84 | 2,199 | $284.331001 |
| 1589580120 | $285.75 | $285.75 | $285.75 | $285.75 | 100 | $284.331005 |
| 1589580180 | $285.82 | $285.82 | $285.82 | $285.82 | 350 | $284.33101 |
| 1589580240 | $285.75 | $285.75 | $285.75 | $285.75 | 561 | $284.331019 |
| 1589580300 | $285.71 | $285.71 | $285.71 | $285.71 | 751 | $284.331029 |
| 1589580360 | $285.71 | $285.71 | $285.71 | $285.71 | 1,102 | $284.331044 |
| 1589580420 | $285.73 | $285.73 | $285.70 | $285.70 | 2,616 | $284.331079 |
| 1589580480 | $285.66 | $285.66 | $285.66 | $285.66 | 400 | $284.331088 |
| 1589580540 | $285.65 | $285.65 | $285.65 | $285.65 | 1,800 | $284.331111 |
| 1589580780 | $285.70 | $285.70 | $285.70 | $285.70 | 100 | $284.330918 |
| 1589580900 | $285.68 | $285.68 | $285.68 | $285.68 | 500 | $284.330926 |
| 1589580960 | $285.67 | $285.67 | $285.62 | $285.63 | 4,842 | $284.33099 |
| 1589581020 | $285.62 | $285.62 | $285.58 | $285.60 | 5,110 | $284.331053 |
| 1589581080 | $285.68 | $285.68 | $285.68 | $285.68 | 349 | $284.331058 |
| 1589581140 | $285.67 | $285.70 | $285.67 | $285.70 | 1,776 | $284.331081 |
| 1589581200 | $285.65 | $285.65 | $285.61 | $285.61 | 278 | $284.331086 |
| 1589581260 | $285.61 | $285.61 | $285.61 | $285.61 | 586 | $284.331093 |
| 1589581500 | $285.64 | $285.64 | $285.64 | $285.64 | 1,317 | $284.331115 |
| 1589581560 | $285.62 | $285.62 | $285.62 | $285.62 | 100 | $284.331117 |
| 1589581620 | $285.62 | $285.62 | $285.62 | $285.62 | 2,652 | $284.330926 |
| 1589581680 | $285.62 | $285.62 | $285.62 | $285.62 | 1,349 | $284.330943 |
| 1589581740 | $285.62 | $285.62 | $285.62 | $285.62 | 200 | $284.330947 |
| 1589581800 | $285.62 | $285.62 | $285.61 | $285.62 | 571 | $284.330958 |
| 1589581860 | $285.61 | $285.62 | $285.61 | $285.62 | 1,175 | $284.330974 |
| 1589581920 | $285.62 | $285.62 | $285.62 | $285.62 | 345 | $284.330979 |
| 1589581980 | $285.62 | $285.62 | $285.62 | $285.62 | 100 | $284.330981 |
| 1589582040 | $285.61 | $285.61 | $285.61 | $285.61 | 1,251 | $284.330997 |
| 1589582100 | $285.61 | $285.61 | $285.61 | $285.61 | 5,219 | $284.331063 |
| 1589582160 | $285.61 | $285.61 | $285.61 | $285.61 | 2,093 | $284.33109 |
| 1589582280 | $285.61 | $285.61 | $285.61 | $285.61 | 100 | $284.331092 |
| 1589582340 | $285.66 | $285.66 | $285.66 | $285.66 | 100 | $284.331094 |
| 1589582460 | $285.68 | $285.68 | $285.68 | $285.68 | 200 | $284.331099 |
| 1589582520 | $285.68 | $285.68 | $285.68 | $285.68 | 100 | $284.330918 |
| 1589582580 | $285.61 | $285.61 | $285.61 | $285.61 | 100 | $284.330922 |
| 1589582640 | $285.64 | $285.70 | $285.64 | $285.67 | 1,805 | $284.330945 |
| 1589582700 | $285.70 | $285.7099 | $285.70 | $285.7099 | 1,896 | $284.330971 |
| 1589582760 | $285.68 | $285.71 | $285.68 | $285.71 | 549 | $284.330979 |
| 1589583000 | $285.63 | $285.71 | $285.63 | $285.71 | 1,444 | $284.330999 |
| 1589583300 | $285.67 | $285.73 | $285.67 | $285.73 | 749 | $284.331011 |
| 1589583360 | $285.73 | $285.75 | $285.73 | $285.73 | 872 | $284.331026 |
| 1589583480 | $285.71 | $285.71 | $285.71 | $285.71 | 649 | $284.330927 |
| 1589583540 | $285.76 | $285.78 | $285.76 | $285.76 | 3,125 | $284.330969 |
| 1589583600 | $285.79 | $285.79 | $285.79 | $285.79 | 449 | $284.330976 |
| 1589583660 | $285.79 | $285.79 | $285.79 | $285.79 | 1,350 | $284.330996 |
| 1589583720 | $285.79 | $285.79 | $285.79 | $285.79 | 5,325 | $284.331069 |
| 1589583960 | $285.80 | $285.84 | $285.75 | $285.75 | 993 | $284.331084 |
| 1589584260 | $285.78 | $285.79 | $285.76 | $285.79 | 419 | $284.331092 |
| 1589584320 | $285.76 | $285.76 | $285.76 | $285.76 | 100 | $284.330916 |
| 1589584440 | $285.75 | $285.80 | $285.75 | $285.80 | 664 | $284.330926 |
| 1589584500 | $285.82 | $285.85 | $285.82 | $285.85 | 4,034 | $284.330986 |
| 1589584560 | $285.80 | $285.80 | $285.80 | $285.80 | 175 | $284.330989 |
| 1589584620 | $285.78 | $285.78 | $285.78 | $285.78 | 100 | $284.330991 |
| 1589584680 | $285.85 | $285.85 | $285.80 | $285.80 | 643 | $284.331002 |
| 1589584740 | $285.80 | $285.80 | $285.80 | $285.80 | 572 | $284.331011 |
| 1589584800 | $285.80 | $285.80 | $285.80 | $285.80 | 530 | $284.331018 |
| 1589584920 | $285.77 | $285.77 | $285.77 | $285.77 | 100 | $284.331021 |
| 1589584980 | $285.76 | $285.77 | $285.75 | $285.77 | 450 | $284.331028 |
| 1589585040 | $285.77 | $285.77 | $285.75 | $285.75 | 1,215 | $284.331048 |
| 1589585100 | $285.76 | $285.76 | $285.76 | $285.76 | 100 | $284.33105 |
| 1589585160 | $285.76 | $285.76 | $285.75 | $285.75 | 1,100 | $284.331065 |
| 1589585220 | $285.75 | $285.75 | $285.75 | $285.75 | 195 | $284.330916 |
| 1589585280 | $285.78 | $285.78 | $285.78 | $285.78 | 248 | $284.330923 |
| 1589585340 | $285.75 | $285.75 | $285.73 | $285.74 | 1,366 | $284.330943 |
| 1589585400 | $285.73 | $285.74 | $285.70 | $285.73 | 5,954 | $284.331024 |
| 1589585460 | $285.72 | $285.72 | $285.69 | $285.69 | 1,426 | $284.331043 |
| 1589585520 | $285.69 | $285.69 | $285.69 | $285.69 | 150 | $284.331045 |
| 1589585640 | $285.69 | $285.69 | $285.69 | $285.69 | 200 | $284.331048 |
| 1589585700 | $285.73 | $285.73 | $285.69 | $285.69 | 2,049 | $284.331074 |
| 1589585760 | $285.73 | $285.73 | $285.71 | $285.71 | 985 | $284.331087 |
| 1589585820 | $285.70 | $285.70 | $285.70 | $285.70 | 754 | $284.331097 |
| 1589585880 | $285.70 | $285.70 | $285.70 | $285.70 | 310 | $284.331103 |
| 1589585940 | $285.69 | $285.69 | $285.66 | $285.66 | 847 | $284.331114 |
| 1589586000 | $285.66 | $285.66 | $285.66 | $285.66 | 1,567 | $284.331135 |
| 1589586060 | $285.70 | $285.70 | $285.66 | $285.70 | 1,350 | $284.331152 |
| 1589586120 | $285.70 | $285.70 | $285.70 | $285.70 | 350 | $284.330916 |
| 1589586240 | $285.66 | $285.66 | $285.61 | $285.61 | 283 | $284.330922 |
| 1589586300 | $285.63 | $285.63 | $285.63 | $285.63 | 100 | $284.330926 |
| 1589586420 | $285.63 | $285.65 | $285.63 | $285.65 | 215 | $284.33093 |
| 1589586540 | $285.64 | $285.64 | $285.63 | $285.63 | 2,659 | $284.330963 |
| 1589586600 | $285.63 | $285.63 | $285.61 | $285.61 | 1,055 | $284.330979 |
| 1589586660 | $285.66 | $285.66 | $285.66 | $285.66 | 200 | $284.33099 |
| 1589586720 | $285.69 | $285.69 | $285.69 | $285.69 | 1,034 | $284.331003 |
| 1589586780 | $285.65 | $285.65 | $285.65 | $285.65 | 1,900 | $284.331027 |
| 1589586840 | $285.68 | $285.68 | $285.66 | $285.66 | 250 | $284.331031 |
| 1589586900 | $285.65 | $285.69 | $285.65 | $285.69 | 1,400 | $284.331051 |
| 1589586960 | $285.69 | $285.70 | $285.69 | $285.70 | 2,645 | $284.331087 |
| 1589587020 | $285.69 | $285.69 | $285.67 | $285.67 | 526 | $284.330919 |
| 1589587080 | $285.68 | $285.70 | $285.68 | $285.70 | 3,173 | $284.330965 |
| 1589587140 | $285.70 | $285.70 | $285.65 | $285.70 | 9,447 | $284.331081 |
| 1589587200 | $285.70 | $285.70 | $285.70 | $285.70 | 2,700 | $284.331081 |