SPY Historical Intraday Prices
One-Minute OHLCV Data From January 29, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1611912720 | $373.90 | $373.90 | $373.90 | $373.90 | 100 | $373.902857 |
| 1611912780 | $374.10 | $374.27 | $374.10 | $374.27 | 2,100 | $374.100492 |
| 1611912840 | $374.32 | $374.32 | $374.32 | $374.32 | 100 | $374.116783 |
| 1611912960 | $374.65 | $374.79 | $374.65 | $374.79 | 21,534 | $374.603515 |
| 1611913020 | $374.65 | $374.72 | $374.62 | $374.68 | 2,711 | $374.611394 |
| 1611913080 | $374.47 | $374.47 | $374.47 | $374.47 | 100 | $374.61077 |
| 1611913140 | $374.55 | $374.55 | $374.44 | $374.44 | 3,400 | $374.59354 |
| 1611913200 | $374.40 | $374.40 | $374.40 | $374.40 | 100 | $374.592169 |
| 1611913500 | $373.84 | $373.84 | $373.84 | $373.84 | 100 | $374.584728 |
| 1611913560 | $373.61 | $373.67 | $373.61 | $373.67 | 700 | $374.563203 |
| 1611913620 | $373.65 | $373.66 | $373.45 | $373.45 | 2,500 | $374.491637 |
| 1611913680 | $373.80 | $373.80 | $373.77 | $373.77 | 208 | $374.48565 |
| 1611913740 | $373.95 | $374.03 | $373.95 | $374.03 | 5,100 | $374.415537 |
| 1611913800 | $374.19 | $374.19 | $374.10 | $374.10 | 770 | $374.410665 |
| 1611913920 | $374.03 | $374.03 | $373.73 | $373.73 | 3,108 | $374.361602 |
| 1611913980 | $373.69 | $373.69 | $373.47 | $373.47 | 208 | $374.357329 |
| 1611914100 | $373.80 | $373.80 | $373.80 | $373.80 | 100 | $374.355737 |
| 1611914220 | $373.79 | $373.79 | $373.79 | $373.79 | 100 | $374.35399 |
| 1611914280 | $373.78 | $373.78 | $373.74 | $373.74 | 2,400 | $374.322644 |
| 1611914400 | $373.47 | $373.47 | $373.37 | $373.37 | 1,100 | $374.297453 |
| 1611914460 | $373.37 | $373.37 | $373.20 | $373.27 | 4,200 | $374.214668 |
| 1611914520 | $373.35 | $373.37 | $373.17 | $373.17 | 400 | $374.206044 |
| 1611914580 | $373.42 | $373.42 | $373.42 | $373.42 | 900 | $374.192516 |
| 1611914700 | $373.32 | $373.32 | $373.22 | $373.22 | 200 | $374.187813 |
| 1611914760 | $373.14 | $373.24 | $373.14 | $373.17 | 600 | $374.176851 |
| 1611914820 | $373.17 | $373.17 | $373.17 | $373.17 | 260 | $374.171177 |
| 1611914880 | $373.39 | $373.40 | $373.39 | $373.40 | 1,000 | $374.157279 |
| 1611914940 | $373.30 | $373.30 | $373.30 | $373.30 | 200 | $374.154229 |
| 1611915000 | $373.28 | $373.30 | $373.22 | $373.30 | 1,514 | $374.128864 |
| 1611915060 | $373.37 | $373.37 | $373.37 | $373.37 | 2,400 | $374.096725 |
| 1611915120 | $373.20 | $373.20 | $373.20 | $373.20 | 700 | $374.085783 |
| 1611915180 | $373.39 | $373.39 | $373.39 | $373.39 | 300 | $374.08145 |
| 1611915240 | $373.52 | $373.53 | $373.52 | $373.53 | 2,500 | $374.058736 |
| 1611915300 | $373.57 | $373.57 | $373.57 | $373.57 | 100 | $374.057645 |
| 1611915360 | $373.25 | $373.25 | $373.20 | $373.20 | 462 | $374.05134 |
| 1611915420 | $373.20 | $373.22 | $372.98 | $372.98 | 3,700 | $373.991799 |
| 1611915480 | $372.95 | $372.95 | $372.87 | $372.87 | 300 | $373.985105 |
| 1611915600 | $372.95 | $372.98 | $372.95 | $372.98 | 220 | $373.980512 |
| 1611915780 | $372.85 | $372.85 | $372.85 | $372.85 | 200 | $373.975706 |
| 1611915840 | $373.00 | $373.00 | $373.00 | $373.00 | 300 | $373.971533 |
| 1611915960 | $373.13 | $373.35 | $373.13 | $373.35 | 1,100 | $373.959487 |
| 1611916020 | $373.29 | $373.29 | $373.29 | $373.29 | 300 | $373.956683 |
| 1611916080 | $373.37 | $373.37 | $373.37 | $373.37 | 280 | $373.954098 |
| 1611916140 | $373.27 | $373.27 | $373.27 | $373.27 | 200 | $373.951993 |
| 1611916200 | $373.20 | $373.20 | $373.20 | $373.20 | 500 | $373.94666 |
| 1611916440 | $373.22 | $373.23 | $373.22 | $373.23 | 800 | $373.938408 |
| 1611916560 | $373.60 | $373.61 | $373.51 | $373.51 | 22,250 | $373.859094 |
| 1611916620 | $373.67 | $373.67 | $373.64 | $373.64 | 400 | $373.858187 |
| 1611916680 | $373.44 | $373.44 | $373.44 | $373.44 | 1,500 | $373.851563 |
| 1611916740 | $373.52 | $373.53 | $373.47 | $373.47 | 2,000 | $373.84448 |
| 1611916800 | $373.22 | $373.22 | $373.22 | $373.22 | 300 | $373.842606 |
| 1611916860 | $373.55 | $373.55 | $373.55 | $373.55 | 1,499 | $373.838293 |
| 1611916920 | $373.50 | $373.70 | $373.47 | $373.70 | 1,070 | $373.835111 |
| 1611917040 | $373.76 | $373.76 | $373.76 | $373.76 | 1,000 | $373.834314 |
| 1611917220 | $373.73 | $373.73 | $373.73 | $373.73 | 100 | $373.834185 |
| 1611917280 | $373.90 | $373.92 | $373.88 | $373.90 | 4,600 | $373.836949 |
| 1611917460 | $373.90 | $373.90 | $373.90 | $373.90 | 500 | $373.837236 |
| 1611917520 | $373.91 | $373.91 | $373.88 | $373.88 | 1,597 | $373.838064 |
| 1611917580 | $373.90 | $374.04 | $373.90 | $374.04 | 2,300 | $373.840896 |
| 1611917640 | $374.06 | $374.06 | $374.00 | $374.00 | 1,050 | $373.842786 |
| 1611917700 | $374.05 | $374.05 | $374.05 | $374.05 | 100 | $373.843153 |
| 1611917760 | $374.10 | $374.10 | $374.10 | $374.10 | 300 | $373.843825 |
| 1611917820 | $374.16 | $374.16 | $374.16 | $374.16 | 100 | $373.844154 |
| 1611917880 | $374.16 | $374.16 | $374.16 | $374.16 | 100 | $373.844553 |
| 1611917940 | $374.26 | $374.26 | $374.18 | $374.18 | 325 | $373.845671 |
| 1611918000 | $374.18 | $374.18 | $374.18 | $374.18 | 100 | $373.845961 |
| 1611918120 | $374.15 | $374.15 | $374.15 | $374.15 | 100 | $373.846398 |
| 1611918180 | $374.13 | $374.13 | $374.12 | $374.12 | 400 | $373.847472 |
| 1611918240 | $374.00 | $374.00 | $374.00 | $374.00 | 25,100 | $373.874643 |
| 1611918300 | $374.03 | $374.03 | $374.03 | $374.03 | 101 | $373.874883 |
| 1611918420 | $374.01 | $374.03 | $374.01 | $374.03 | 1,000 | $373.875971 |
| 1611918480 | $374.01 | $374.03 | $374.01 | $374.03 | 1,000 | $373.876982 |
| 1611918540 | $373.66 | $373.66 | $373.62 | $373.62 | 2,000 | $373.873739 |
| 1611918660 | $373.88 | $374.00 | $373.88 | $374.00 | 4,800 | $373.877359 |
| 1611918720 | $373.95 | $373.95 | $373.95 | $373.95 | 900 | $373.877792 |
| 1611918900 | $374.22 | $374.36 | $374.22 | $374.36 | 2,500 | $373.885797 |
| 1611918960 | $374.49 | $374.53 | $374.46 | $374.47 | 1,400 | $373.892463 |
| 1611919080 | $374.51 | $374.60 | $374.43 | $374.50 | 20,697 | $373.966613 |
| 1611919140 | $374.43 | $374.69 | $374.43 | $374.63 | 63,330 | $374.094784 |
| 1611919200 | $374.66 | $374.69 | $374.66 | $374.69 | 2,379 | $374.100663 |
| 1611919260 | $374.64 | $374.64 | $374.64 | $374.64 | 100 | $374.100885 |
| 1611919320 | $374.64 | $374.69 | $374.60 | $374.69 | 26,235 | $374.153746 |
| 1611919380 | $374.69 | $374.72 | $374.69 | $374.72 | 4,000 | $374.161859 |
| 1611919440 | $374.80 | $374.80 | $374.80 | $374.80 | 100 | $374.162195 |
| 1611919500 | $374.66 | $374.66 | $374.66 | $374.66 | 1,000 | $374.164152 |
| 1611919560 | $374.87 | $375.00 | $374.87 | $375.00 | 26,339 | $374.236904 |
| 1611919620 | $374.93 | $375.33 | $374.89 | $375.27 | 24,100 | $374.293222 |
| 1611919680 | $375.24 | $375.50 | $375.24 | $375.40 | 4,838 | $374.309901 |
| 1611919740 | $375.34 | $375.34 | $375.19 | $375.19 | 1,794 | $374.315177 |
| 1611919800 | $375.22 | $375.22 | $375.17 | $375.20 | 5,500 | $374.329929 |
| 1611919860 | $375.12 | $375.27 | $375.12 | $375.24 | 3,600 | $374.339592 |
| 1611919920 | $375.40 | $375.47 | $375.40 | $375.47 | 1,465 | $374.344583 |
| 1611919980 | $375.40 | $375.50 | $375.40 | $375.50 | 1,600 | $374.350056 |
| 1611920040 | $375.41 | $375.41 | $375.35 | $375.35 | 2,900 | $374.358549 |
| 1611920100 | $375.35 | $375.50 | $375.30 | $375.47 | 12,450 | $374.392748 |
| 1611920160 | $375.65 | $375.85 | $375.62 | $375.85 | 7,098 | $374.418958 |
| 1611920220 | $375.99 | $376.10 | $375.85 | $375.98 | 2,200 | $374.428992 |
| 1611920280 | $376.00 | $376.00 | $375.84 | $375.85 | 5,090 | $374.449775 |
| 1611920340 | $375.77 | $375.80 | $375.77 | $375.80 | 1,430 | $374.455683 |
| 1611920400 | $375.76 | $375.87 | $375.76 | $375.84 | 3,600 | $374.468704 |
| 1611920460 | $375.89 | $375.94 | $375.80 | $375.80 | 49,900 | $374.623279 |
| 1611920520 | $375.76 | $375.77 | $375.74 | $375.77 | 36,800 | $374.713757 |
| 1611920580 | $375.61 | $375.61 | $375.61 | $375.61 | 430 | $374.71473 |
| 1611920640 | $375.60 | $375.77 | $375.60 | $375.77 | 7,500 | $374.731623 |
| 1611920700 | $375.77 | $375.77 | $375.76 | $375.77 | 15,150 | $374.763726 |
| 1611920760 | $375.50 | $375.50 | $375.31 | $375.31 | 400 | $374.764334 |
| 1611920820 | $375.30 | $375.35 | $375.30 | $375.34 | 700 | $374.765172 |
| 1611920880 | $375.45 | $375.60 | $375.45 | $375.60 | 400 | $374.765759 |
| 1611920940 | $375.61 | $375.61 | $375.38 | $375.39 | 1,200 | $374.767463 |
| 1611921000 | $375.58 | $375.58 | $375.58 | $375.58 | 266 | $374.76809 |
| 1611921060 | $375.36 | $375.36 | $375.36 | $375.36 | 100 | $374.76821 |
| 1611921120 | $375.35 | $375.35 | $375.23 | $375.29 | 2,400 | $374.77068 |
| 1611921180 | $375.28 | $375.30 | $375.28 | $375.30 | 300 | $374.771496 |
| 1611921240 | $375.23 | $375.23 | $375.12 | $375.12 | 5,100 | $374.775918 |
| 1611921300 | $375.10 | $375.13 | $375.00 | $375.13 | 995 | $374.776568 |
| 1611921360 | $375.15 | $375.15 | $375.07 | $375.08 | 15,395 | $374.78722 |
| 1611921420 | $375.00 | $375.00 | $375.00 | $375.00 | 100 | $374.787292 |
| 1611921540 | $375.23 | $375.25 | $375.23 | $375.24 | 2,600 | $374.789558 |
| 1611921600 | $375.28 | $375.28 | $375.06 | $375.07 | 8,390 | $374.795835 |
| 1611921660 | $375.08 | $375.14 | $375.07 | $375.10 | 36,751 | $374.815885 |
| 1611921720 | $375.15 | $375.22 | $375.15 | $375.22 | 30,874 | $374.83597 |
| 1611921780 | $375.24 | $375.29 | $375.18 | $375.24 | 13,648 | $374.845122 |
| 1611921840 | $375.30 | $375.30 | $375.14 | $375.15 | 3,922 | $374.847348 |
| 1611921900 | $375.20 | $375.25 | $375.20 | $375.25 | 589 | $374.847819 |
| 1611921960 | $375.22 | $375.26 | $375.19 | $375.24 | 15,591 | $374.856916 |
| 1611922020 | $375.23 | $375.45 | $375.23 | $375.37 | 21,122 | $374.876096 |
| 1611922080 | $375.42 | $375.50 | $375.39 | $375.39 | 700 | $374.876747 |
| 1611922140 | $375.35 | $375.44 | $375.35 | $375.39 | 2,600 | $374.879004 |
| 1611922200 | $375.42 | $375.42 | $375.14 | $375.14 | 4,334 | $374.881719 |
| 1611922260 | $375.20 | $375.23 | $375.13 | $375.19 | 11,454 | $374.887539 |
| 1611922320 | $375.18 | $375.20 | $375.18 | $375.20 | 800 | $374.887934 |
| 1611922380 | $375.28 | $375.30 | $375.25 | $375.25 | 2,052 | $374.889206 |
| 1611922440 | $375.25 | $375.29 | $375.20 | $375.20 | 21,794 | $374.900472 |
| 1611922500 | $375.20 | $375.31 | $375.10 | $375.31 | 6,306 | $374.903022 |
| 1611922560 | $375.25 | $375.44 | $375.25 | $375.44 | 3,425 | $374.905281 |
| 1611922620 | $375.19 | $375.19 | $375.17 | $375.19 | 601 | $374.905583 |
| 1611922680 | $375.12 | $375.33 | $375.11 | $375.33 | 3,121 | $374.906896 |
| 1611922740 | $375.12 | $375.19 | $375.12 | $375.19 | 780 | $374.907174 |
| 1611922800 | $375.21 | $375.29 | $375.21 | $375.29 | 624 | $374.907532 |
| 1611922860 | $375.20 | $375.40 | $375.20 | $375.40 | 1,100 | $374.90833 |
| 1611922920 | $375.37 | $375.37 | $375.31 | $375.34 | 1,224 | $374.909146 |
| 1611922980 | $375.36 | $375.40 | $375.27 | $375.27 | 7,127 | $374.91339 |
| 1611923040 | $375.29 | $375.37 | $375.29 | $375.37 | 2,200 | $374.914558 |
| 1611923100 | $375.34 | $375.39 | $375.32 | $375.32 | 1,320 | $374.915357 |
| 1611923160 | $375.29 | $375.32 | $375.29 | $375.32 | 311 | $374.915567 |
| 1611923220 | $375.40 | $375.54 | $375.40 | $375.54 | 3,000 | $374.917918 |
| 1611923280 | $375.54 | $375.59 | $375.45 | $375.53 | 7,454 | $374.924419 |
| 1611923340 | $375.63 | $375.70 | $375.63 | $375.65 | 2,588 | $374.927201 |
| 1611923400 | $375.65 | $375.89 | $375.65 | $375.74 | 2,090 | $374.929943 |
| 1611923460 | $375.79 | $375.87 | $375.75 | $375.75 | 2,850 | $374.933432 |
| 1611923520 | $375.50 | $375.50 | $375.35 | $375.43 | 4,300 | $374.936254 |
| 1611923580 | $375.39 | $375.52 | $375.27 | $375.50 | 27,460 | $374.955976 |
| 1611923640 | $375.318 | $375.318 | $375.20 | $375.28 | 1,200 | $374.95652 |
| 1611923700 | $375.25 | $375.25 | $375.00 | $375.00 | 4,787 | $374.957556 |
| 1611923760 | $374.95 | $375.05 | $374.87 | $374.87 | 4,194 | $374.957518 |
| 1611923820 | $374.81 | $374.90 | $374.75 | $374.85 | 6,315 | $374.956448 |
| 1611923880 | $374.78 | $374.90 | $374.73 | $374.87 | 9,953 | $374.954213 |
| 1611923940 | $374.81 | $374.81 | $374.66 | $374.67 | 1,900 | $374.953724 |
| 1611924000 | $374.64 | $374.74 | $374.52 | $374.60 | 29,479 | $374.943199 |
| 1611924060 | $374.60 | $374.60 | $374.50 | $374.58 | 2,897 | $374.941746 |
| 1611924120 | $374.58 | $374.70 | $374.50 | $374.70 | 5,173 | $374.939289 |
| 1611924180 | $374.65 | $374.81 | $374.65 | $374.78 | 1,329 | $374.938892 |
| 1611924240 | $374.83 | $374.83 | $374.80 | $374.80 | 1,300 | $374.93871 |
| 1611924300 | $374.78 | $374.78 | $374.62 | $374.64 | 5,326 | $374.936931 |
| 1611924360 | $374.67 | $374.84 | $374.63 | $374.84 | 33,551 | $374.926398 |
| 1611924420 | $374.84 | $374.94 | $374.80 | $374.80 | 8,950 | $374.926068 |
| 1611924480 | $374.77 | $374.80 | $374.60 | $374.64 | 2,656 | $374.925373 |
| 1611924540 | $374.74 | $374.77 | $374.72 | $374.77 | 12,070 | $374.923255 |
| 1611924600 | $374.75 | $374.80 | $374.75 | $374.80 | 8,884 | $374.9219 |
| 1611924660 | $374.80 | $374.80 | $374.40 | $374.62 | 32,232 | $374.911496 |
| 1611924720 | $374.64 | $374.64 | $374.51 | $374.53 | 900 | $374.911182 |
| 1611924780 | $374.47 | $374.47 | $374.26 | $374.40 | 12,746 | $374.903744 |
| 1611924840 | $374.37 | $374.47 | $374.37 | $374.44 | 3,100 | $374.902156 |
| 1611924900 | $374.37 | $374.47 | $374.29 | $374.47 | 22,775 | $374.890048 |
| 1611924960 | $374.50 | $374.55 | $374.45 | $374.45 | 37,610 | $374.875747 |
| 1611925020 | $374.50 | $374.54 | $374.47 | $374.54 | 1,194 | $374.875224 |
| 1611925080 | $374.54 | $374.57 | $374.49 | $374.57 | 3,597 | $374.873876 |
| 1611925140 | $374.55 | $374.55 | $374.50 | $374.53 | 1,957 | $374.873172 |
| 1611925200 | $374.45 | $376.0996 | $372.35 | $372.94 | 495,350 | $374.403443 |
| 1611925260 | $372.88 | $374.18 | $372.31 | $373.07 | 308,770 | $374.132423 |
| 1611925320 | $373.14 | $373.68 | $372.85 | $373.61 | 262,239 | $374.009068 |
| 1611925380 | $373.77 | $374.07 | $373.73 | $373.90 | 84,425 | $374.003466 |
| 1611925440 | $373.88 | $373.94 | $373.50 | $373.89 | 45,013 | $373.998307 |
| 1611925500 | $373.75 | $373.97 | $373.60 | $373.71 | 28,874 | $373.995965 |
| 1611925560 | $373.61 | $373.65 | $373.26 | $373.50 | 27,612 | $373.989048 |
| 1611925620 | $373.53 | $376.64 | $373.00 | $373.16 | 187,092 | $373.96384 |
| 1611925680 | $373.17 | $373.48 | $373.06 | $373.41 | 36,822 | $373.95301 |
| 1611925740 | $373.40 | $373.50 | $373.32 | $373.36 | 48,084 | $373.942962 |
| 1611925800 | $373.36 | $373.64 | $373.22 | $373.64 | 37,525 | $373.935263 |
| 1611925860 | $373.51 | $373.80 | $373.51 | $373.74 | 26,227 | $373.932297 |
| 1611925920 | $373.60 | $373.89 | $373.60 | $373.89 | 117,632 | $373.928183 |
| 1611925980 | $373.81 | $374.16 | $373.81 | $374.16 | 58,895 | $373.930698 |
| 1611926040 | $374.18 | $374.38 | $374.18 | $374.26 | 41,526 | $373.935953 |
| 1611926100 | $374.19 | $374.50 | $374.19 | $374.42 | 74,494 | $373.949254 |
| 1611926160 | $374.39 | $374.73 | $374.39 | $374.73 | 62,992 | $373.963428 |
| 1611926220 | $374.76 | $374.82 | $374.45 | $374.45 | 21,565 | $373.96855 |
| 1611926280 | $374.48 | $374.49 | $374.23 | $374.38 | 25,097 | $373.971944 |
| 1611926340 | $374.38 | $374.45 | $374.36 | $374.43 | 17,777 | $373.974346 |
| 1611926400 | $374.40 | $374.45 | $374.08 | $374.16 | 25,769 | $373.9768 |
| 1611926460 | $374.10 | $374.20 | $374.02 | $374.14 | 5,673 | $373.97705 |
| 1611926520 | $374.27 | $374.4999 | $374.27 | $374.40 | 32,330 | $373.981433 |
| 1611926580 | $374.40 | $374.60 | $374.40 | $374.55 | 30,289 | $373.985845 |
| 1611926640 | $374.5498 | $374.75 | $374.5498 | $374.71 | 56,398 | $373.997672 |
| 1611926700 | $374.65 | $374.73 | $374.45 | $374.67 | 273,937 | $374.051743 |
| 1611926760 | $374.67 | $374.70 | $374.63 | $374.66 | 30,769 | $374.057295 |
| 1611926820 | $374.66 | $374.66 | $374.50 | $374.64 | 36,517 | $374.062983 |
| 1611926880 | $374.5302 | $374.58 | $374.50 | $374.50 | 2,900 | $374.063416 |
| 1611926940 | $374.38 | $374.53 | $374.38 | $374.46 | 13,625 | $374.065083 |
| 1611927000 | $374.4999 | $374.73 | $374.48 | $374.73 | 13,292 | $374.067137 |
| 1611927060 | $374.69 | $375.00 | $374.63 | $374.96 | 24,720 | $374.072774 |
| 1611927120 | $374.93 | $375.04 | $374.80 | $375.04 | 29,064 | $374.079886 |
| 1611927180 | $375.02 | $375.15 | $375.01 | $375.08 | 40,464 | $374.090852 |
| 1611927240 | $375.08 | $375.40 | $375.08 | $375.33 | 148,940 | $374.136691 |
| 1611927300 | $375.30 | $375.30 | $375.12 | $375.2799 | 16,362 | $374.141589 |
| 1611927360 | $375.29 | $375.52 | $375.29 | $375.49 | 12,522 | $374.146006 |
| 1611927420 | $375.56 | $375.75 | $375.42 | $375.75 | 9,738 | $374.149857 |
| 1611927480 | $375.78 | $376.001 | $375.75 | $375.75 | 45,085 | $374.170261 |
| 1611927540 | $375.74 | $376.00 | $375.70 | $375.85 | 18,258 | $374.178353 |
| 1611927600 | $375.87 | $376.52 | $375.87 | $376.46 | 71,404 | $374.215557 |
| 1611927660 | $376.46 | $376.55 | $375.50 | $376.15 | 452,507 | $374.418441 |
| 1611927720 | $376.16 | $376.20 | $376.01 | $376.20 | 75,224 | $374.446793 |
| 1611927780 | $376.20 | $376.31 | $376.20 | $376.25 | 34,246 | $374.460611 |
| 1611927840 | $376.25 | $376.71 | $376.25 | $376.47 | 108,586 | $374.50657 |
| 1611927900 | $376.46 | $376.64 | $376.31 | $376.54 | 12,482 | $374.512286 |
| 1611927960 | $376.61 | $376.81 | $376.57 | $376.81 | 55,075 | $374.53784 |
| 1611928020 | $376.81 | $376.82 | $376.62 | $376.76 | 62,739 | $374.566602 |
| 1611928080 | $376.78 | $377.07 | $376.72 | $376.96 | 31,008 | $374.582419 |
| 1611928140 | $376.96 | $377.00 | $376.84 | $376.96 | 28,783 | $374.596709 |
| 1611928200 | $376.95 | $376.95 | $376.33 | $376.33 | 20,721 | $374.605265 |
| 1611928260 | $376.33 | $376.42 | $376.10 | $376.42 | 43,180 | $374.619788 |
| 1611928320 | $376.34 | $376.38 | $376.25 | $376.30 | 4,983 | $374.621718 |
| 1611928380 | $376.30 | $376.325 | $376.10 | $376.19 | 26,661 | $374.630409 |
| 1611928440 | $376.15 | $376.23 | $376.02 | $376.22 | 92,074 | $374.657581 |
| 1611928500 | $376.23 | $376.54 | $376.23 | $376.44 | 5,251 | $374.659646 |
| 1611928560 | $376.36 | $376.44 | $376.32 | $376.38 | 6,200 | $374.661822 |
| 1611928620 | $376.40 | $376.40 | $376.29 | $376.29 | 7,100 | $374.664287 |
| 1611928680 | $376.30 | $376.3102 | $376.18 | $376.23 | 6,918 | $374.666669 |
| 1611928740 | $376.20 | $376.20 | $376.12 | $376.13 | 4,647 | $374.668187 |
| 1611928800 | $376.12 | $376.20 | $375.9702 | $376.03 | 19,547 | $374.673668 |
| 1611928860 | $376.02 | $376.03 | $375.86 | $376.00 | 17,917 | $374.678194 |
| 1611928920 | $376.00 | $376.32 | $376.00 | $376.32 | 22,909 | $374.684972 |
| 1611928980 | $376.29 | $376.32 | $376.12 | $376.18 | 6,099 | $374.687032 |
| 1611929040 | $376.13 | $376.44 | $376.08 | $376.42 | 18,599 | $374.693034 |
| 1611929100 | $376.44 | $376.50 | $376.36 | $376.42 | 31,383 | $374.703644 |
| 1611929160 | $376.43 | $376.43 | $375.92 | $375.97 | 67,355 | $374.723867 |
| 1611929220 | $376.05 | $376.05 | $375.89 | $376.00 | 111,001 | $374.74914 |
| 1611929280 | $376.00 | $376.08 | $375.94 | $375.94 | 9,108 | $374.751357 |
| 1611929340 | $375.98 | $376.00 | $375.95 | $375.96 | 10,771 | $374.753861 |
| 1611929400 | $375.89 | $375.94 | $375.88 | $375.89 | 7,555 | $374.755591 |
| 1611929460 | $375.95 | $376.02 | $375.95 | $376.02 | 11,300 | $374.758223 |
| 1611929520 | $376.10 | $376.16 | $376.08 | $376.08 | 5,217 | $374.759687 |
| 1611929580 | $376.14 | $376.25 | $376.14 | $376.25 | 1,839 | $374.760297 |
| 1611929640 | $376.30 | $376.41 | $376.28 | $376.30 | 53,593 | $374.775809 |
| 1611929700 | $376.34 | $376.3502 | $376.23 | $376.23 | 38,852 | $374.786327 |
| 1611929760 | $376.10 | $376.11 | $375.90 | $376.1002 | 9,495 | $374.788498 |
| 1611929820 | $376.09 | $376.09 | $375.95 | $375.98 | 1,824 | $374.789042 |
| 1611929880 | $376.01 | $376.07 | $376.00 | $376.07 | 2,700 | $374.7897 |
| 1611929940 | $376.10 | $376.12 | $376.06 | $376.08 | 4,428 | $374.79081 |
| 1611930000 | $376.02 | $376.18 | $376.02 | $376.05 | 2,734 | $374.791536 |
| 1611930060 | $376.03 | $376.08 | $376.03 | $376.08 | 1,200 | $374.791899 |
| 1611930120 | $376.14 | $376.24 | $376.14 | $376.19 | 11,150 | $374.794697 |
| 1611930180 | $376.18 | $376.20 | $376.00 | $376.00 | 2,317 | $374.795307 |
| 1611930240 | $375.97 | $376.1098 | $375.94 | $376.1098 | 4,150 | $374.796265 |
| 1611930300 | $376.12 | $376.24 | $376.11 | $376.19 | 4,961 | $374.797655 |
| 1611930360 | $376.04 | $376.04 | $375.94 | $376.00 | 8,430 | $374.799508 |
| 1611930420 | $376.09 | $376.09 | $375.96 | $376.02 | 8,407 | $374.80141 |
| 1611930480 | $375.94 | $375.95 | $375.70 | $375.71 | 48,741 | $374.809773 |
| 1611930540 | $375.71 | $375.77 | $375.62 | $375.62 | 41,602 | $375.63 |
| 1611930600 | $375.63 | $375.77 | $375.40 | $375.43 | 594,205 | $375.576439 |
| 1611930660 | $375.43 | $375.57 | $375.04 | $375.07 | 222,456 | $375.51447 |
| 1611930720 | $375.05 | $375.23 | $374.60 | $374.61 | 216,868 | $375.384075 |
| 1611930780 | $374.62 | $374.90 | $374.6189 | $374.84 | 274,013 | $375.257538 |
| 1611930840 | $374.86 | $375.40 | $374.77 | $374.99 | 261,299 | $375.221997 |
| 1611930900 | $375.00 | $375.00 | $374.20 | $374.62 | 286,586 | $375.110082 |
| 1611930960 | $374.61 | $374.63 | $373.84 | $374.01 | 496,843 | $374.922307 |
| 1611931020 | $374.00 | $374.30 | $373.86 | $374.01 | 252,532 | $374.835019 |
| 1611931080 | $374.02 | $374.32 | $373.99 | $374.11 | 217,739 | $374.779772 |
| 1611931140 | $374.12 | $374.20 | $373.69 | $373.82 | 263,674 | $374.708606 |
| 1611931200 | $373.79 | $373.87 | $373.15 | $373.155 | 583,500 | $374.503562 |
| 1611931260 | $373.17 | $373.56 | $373.165 | $373.43 | 661,685 | $374.33887 |
| 1611931320 | $373.42 | $373.60 | $373.31 | $373.48 | 361,217 | $374.270949 |
| 1611931380 | $373.49 | $373.68 | $373.22 | $373.43 | 392,359 | $374.20469 |
| 1611931440 | $373.45 | $373.79 | $373.43 | $373.76 | 419,320 | $374.16037 |
| 1611931500 | $373.76 | $373.99 | $373.61 | $373.915 | 367,147 | $374.13704 |
| 1611931560 | $373.92 | $374.48 | $373.905 | $374.45 | 355,002 | $374.139873 |
| 1611931620 | $374.43 | $374.69 | $374.20 | $374.48 | 244,111 | $374.150008 |
| 1611931680 | $374.49 | $374.60 | $373.93 | $374.60 | 200,878 | $374.153337 |
| 1611931740 | $374.595 | $374.84 | $374.34 | $374.38 | 314,837 | $374.173476 |
| 1611931800 | $374.3836 | $374.39 | $373.87 | $374.245 | 182,469 | $374.171356 |
| 1611931860 | $374.26 | $374.52 | $374.22 | $374.47 | 109,942 | $374.174536 |
| 1611931920 | $374.49 | $374.49 | $374.07 | $374.2117 | 128,828 | $374.175443 |
| 1611931980 | $374.21 | $374.40 | $374.075 | $374.3901 | 79,944 | $374.176666 |
| 1611932040 | $374.42 | $374.48 | $374.00 | $374.18 | 103,219 | $374.177305 |
| 1611932100 | $374.16 | $375.19 | $374.16 | $375.13 | 220,826 | $374.191429 |
| 1611932160 | $375.17 | $375.18 | $374.90 | $375.02 | 328,604 | $374.226047 |
| 1611932220 | $375.02 | $375.10 | $374.78 | $375.10 | 94,282 | $374.234223 |
| 1611932280 | $375.10 | $375.51 | $374.98 | $375.44 | 225,424 | $374.263687 |
| 1611932340 | $375.44 | $375.48 | $375.12 | $375.18 | 152,987 | $374.281985 |
| 1611932400 | $375.19 | $375.42 | $375.00 | $375.05 | 181,735 | $374.300639 |
| 1611932460 | $375.09 | $375.30 | $374.84 | $374.99 | 247,342 | $374.322873 |
| 1611932520 | $374.97 | $375.43 | $374.965 | $375.36 | 102,374 | $374.332981 |
| 1611932580 | $375.37 | $375.40 | $375.08 | $375.14 | 131,430 | $374.345713 |
| 1611932640 | $375.14 | $375.49 | $375.09 | $375.42 | 182,998 | $374.363858 |
| 1611932700 | $375.41 | $375.4181 | $375.01 | $375.09 | 130,446 | $374.374744 |
| 1611932760 | $375.11 | $375.26 | $374.52 | $374.69 | 253,553 | $374.389827 |
| 1611932820 | $374.695 | $374.94 | $374.69 | $374.785 | 129,265 | $374.395363 |
| 1611932880 | $374.78 | $375.13 | $374.78 | $375.11 | 142,231 | $374.404161 |
| 1611932940 | $375.11 | $375.74 | $374.92 | $375.68 | 194,788 | $374.421773 |
| 1611933000 | $375.68 | $376.31 | $375.61 | $376.0601 | 270,740 | $374.46239 |
| 1611933060 | $376.07 | $376.08 | $375.745 | $375.785 | 202,016 | $374.489797 |
| 1611933120 | $375.82 | $376.04 | $375.68 | $375.75 | 143,010 | $374.50726 |
| 1611933180 | $375.72 | $375.96 | $375.65 | $375.78 | 134,984 | $374.522338 |
| 1611933240 | $375.77 | $375.93 | $375.67 | $375.72 | 144,778 | $374.538922 |
| 1611933300 | $375.72 | $375.90 | $375.50 | $375.62 | 122,038 | $374.551597 |
| 1611933360 | $375.58 | $375.65 | $375.36 | $375.50 | 183,655 | $374.567384 |
| 1611933420 | $375.48 | $375.71 | $375.4627 | $375.6188 | 153,489 | $374.580987 |
| 1611933480 | $375.6185 | $375.6185 | $375.33 | $375.4499 | 123,517 | $374.58972 |
| 1611933540 | $375.43 | $375.61 | $375.39 | $375.403 | 156,142 | $374.601717 |
| 1611933600 | $375.39 | $375.83 | $375.36 | $375.82 | 159,624 | $374.615165 |
| 1611933660 | $375.82 | $376.15 | $375.65 | $376.0301 | 197,549 | $374.636173 |
| 1611933720 | $376.0311 | $376.33 | $375.94 | $376.2009 | 235,645 | $374.664722 |
| 1611933780 | $376.20 | $376.56 | $376.19 | $376.38 | 405,504 | $374.718501 |
| 1611933840 | $376.38 | $376.59 | $376.32 | $376.58 | 100,900 | $374.732173 |
| 1611933900 | $376.5899 | $376.595 | $376.19 | $376.295 | 143,218 | $374.750134 |
| 1611933960 | $376.3099 | $376.38 | $376.06 | $376.1699 | 196,730 | $374.771945 |
| 1611934020 | $376.1689 | $376.52 | $376.1689 | $376.34 | 127,187 | $374.786732 |
| 1611934080 | $376.35 | $376.42 | $376.24 | $376.24 | 83,546 | $374.796292 |
| 1611934140 | $376.245 | $376.35 | $376.18 | $376.25 | 69,424 | $374.803713 |
| 1611934200 | $376.2679 | $376.67 | $376.24 | $376.64 | 110,577 | $374.817002 |
| 1611934260 | $376.63 | $376.63 | $375.98 | $376.01 | 203,872 | $374.839475 |
| 1611934320 | $376.0173 | $376.205 | $375.97 | $376.0681 | 149,659 | $374.852583 |
| 1611934380 | $376.075 | $376.27 | $375.87 | $376.27 | 204,200 | $374.869826 |
| 1611934440 | $376.28 | $376.46 | $376.02 | $376.0701 | 85,674 | $374.877836 |
| 1611934500 | $376.075 | $376.27 | $375.99 | $376.08 | 106,225 | $374.886633 |
| 1611934560 | $376.06 | $376.125 | $375.68 | $375.81 | 126,676 | $374.89505 |
| 1611934620 | $375.81 | $375.96 | $375.78 | $375.82 | 87,462 | $374.900734 |
| 1611934680 | $375.8199 | $375.9689 | $375.7101 | $375.81 | 80,795 | $374.905993 |
| 1611934740 | $375.82 | $375.84 | $375.58 | $375.64 | 86,969 | $374.910907 |
| 1611934800 | $375.6201 | $375.71 | $375.36 | $375.41 | 108,755 | $374.91537 |
| 1611934860 | $375.41 | $375.48 | $375.22 | $375.36 | 160,317 | $374.92011 |
| 1611934920 | $375.3681 | $375.44 | $375.2301 | $375.26 | 121,508 | $374.923533 |
| 1611934980 | $375.2599 | $375.35 | $375.11 | $375.11 | 95,902 | $374.925545 |
| 1611935040 | $375.1167 | $375.22 | $374.83 | $374.8382 | 156,669 | $374.926387 |
| 1611935100 | $374.83 | $375.09 | $374.77 | $374.91 | 187,378 | $374.927035 |
| 1611935160 | $374.91 | $374.92 | $374.44 | $374.75 | 253,303 | $374.92264 |
| 1611935220 | $374.74 | $375.097 | $374.705 | $375.03 | 97,508 | $374.922609 |
| 1611935280 | $375.05 | $375.35 | $375.02 | $375.313 | 100,090 | $374.924339 |
| 1611935340 | $375.31 | $375.35 | $375.20 | $375.29 | 109,377 | $374.926753 |
| 1611935400 | $375.30 | $375.31 | $375.1284 | $375.239 | 102,855 | $374.92866 |
| 1611935460 | $375.24 | $375.52 | $375.24 | $375.35 | 72,543 | $374.93061 |
| 1611935520 | $375.3699 | $375.48 | $375.33 | $375.35 | 48,113 | $374.931956 |
| 1611935580 | $375.3501 | $375.3599 | $374.97 | $375.21 | 64,347 | $374.932842 |
| 1611935640 | $375.2181 | $375.25 | $375.08 | $375.12 | 60,094 | $374.933703 |
| 1611935700 | $375.16 | $375.37 | $375.16 | $375.31 | 36,958 | $374.934432 |
| 1611935760 | $375.295 | $375.38 | $375.23 | $375.34 | 63,432 | $374.935791 |
| 1611935820 | $375.38 | $375.59 | $375.18 | $375.58 | 52,799 | $374.93708 |
| 1611935880 | $375.55 | $375.58 | $375.42 | $375.56 | 89,468 | $374.9401 |
| 1611935940 | $375.567 | $375.80 | $375.55 | $375.55 | 83,306 | $374.943602 |
| 1611936000 | $375.55 | $375.8599 | $375.52 | $375.60 | 67,401 | $374.94645 |
| 1611936060 | $375.5981 | $375.75 | $375.56 | $375.61 | 70,740 | $374.949364 |
| 1611936120 | $375.58 | $375.71 | $375.22 | $375.32 | 84,486 | $374.951724 |
| 1611936180 | $375.323 | $375.38 | $374.60 | $374.75 | 162,763 | $374.951818 |
| 1611936240 | $374.73 | $374.93 | $374.515 | $374.677 | 124,282 | $374.950168 |
| 1611936300 | $374.68 | $374.71 | $374.42 | $374.53 | 68,566 | $374.948601 |
| 1611936360 | $374.51 | $374.70 | $374.3602 | $374.56 | 123,586 | $374.94572 |
| 1611936420 | $374.58 | $374.75 | $374.4702 | $374.75 | 78,994 | $374.944169 |
| 1611936480 | $374.76 | $374.79 | $374.50 | $374.52 | 100,283 | $374.942833 |
| 1611936540 | $374.51 | $374.78 | $374.41 | $374.64 | 115,343 | $374.940645 |
| 1611936600 | $374.645 | $374.66 | $374.09 | $374.20 | 175,279 | $374.934439 |
| 1611936660 | $374.1901 | $374.20 | $373.92 | $373.9681 | 122,224 | $374.928426 |
| 1611936720 | $373.9599 | $374.05 | $373.94 | $373.945 | 76,824 | $374.924531 |
| 1611936780 | $373.94 | $373.94 | $373.67 | $373.77 | 325,412 | $374.904495 |
| 1611936840 | $373.7799 | $373.81 | $373.48 | $373.55 | 368,186 | $374.8796 |
| 1611936900 | $373.555 | $373.67 | $373.3601 | $373.61 | 427,636 | $374.85023 |
| 1611936960 | $373.61 | $373.83 | $373.535 | $373.62 | 195,295 | $374.838297 |
| 1611937020 | $373.60 | $373.67 | $373.47 | $373.58 | 190,976 | $374.826128 |
| 1611937080 | $373.5801 | $373.80 | $373.45 | $373.75 | 169,801 | $374.815504 |
| 1611937140 | $373.74 | $373.7619 | $373.60 | $373.66 | 148,403 | $374.807143 |
| 1611937200 | $373.66 | $373.67 | $373.40 | $373.53 | 286,055 | $374.7888 |
| 1611937260 | $373.545 | $373.76 | $373.47 | $373.66 | 210,818 | $374.776788 |
| 1611937320 | $373.65 | $373.67 | $373.17 | $373.3406 | 327,961 | $374.754447 |
| 1611937380 | $373.35 | $373.515 | $373.30 | $373.4636 | 422,875 | $374.727745 |
| 1611937440 | $373.467 | $373.67 | $373.37 | $373.489 | 143,961 | $374.719901 |
| 1611937500 | $373.495 | $373.99 | $373.439 | $373.99 | 114,343 | $374.714744 |
| 1611937560 | $373.9701 | $374.06 | $373.34 | $373.56 | 214,258 | $374.705755 |
| 1611937620 | $373.5619 | $373.62 | $372.86 | $373.13 | 333,268 | $374.682153 |
| 1611937680 | $373.12 | $373.16 | $372.69 | $372.715 | 187,329 | $374.667435 |
| 1611937740 | $372.70 | $372.97 | $372.65 | $372.73 | 173,864 | $374.652851 |
| 1611937800 | $372.72 | $372.90 | $372.44 | $372.44 | 254,908 | $374.630595 |
| 1611937860 | $372.4501 | $373.05 | $372.4401 | $372.9399 | 237,293 | $374.611592 |
| 1611937920 | $372.91 | $372.915 | $372.27 | $372.31 | 179,971 | $374.595403 |
| 1611937980 | $372.30 | $372.56 | $372.24 | $372.44 | 153,814 | $374.580994 |
| 1611938040 | $372.45 | $372.48 | $372.09 | $372.1889 | 224,125 | $374.559494 |
| 1611938100 | $372.1501 | $372.52 | $372.04 | $372.1281 | 144,329 | $374.545236 |
| 1611938160 | $372.125 | $372.18 | $372.00 | $372.05 | 189,890 | $374.525681 |
| 1611938220 | $372.0589 | $372.15 | $371.79 | $371.81 | 320,680 | $374.492303 |
| 1611938280 | $371.80 | $372.28 | $371.7711 | $372.25 | 246,481 | $374.467085 |
| 1611938340 | $372.24 | $372.61 | $372.14 | $372.57 | 299,906 | $374.44139 |
| 1611938400 | $372.58 | $372.5999 | $372.33 | $372.55 | 201,838 | $374.425374 |
| 1611938460 | $372.5322 | $373.04 | $372.52 | $372.93 | 272,812 | $374.408337 |
| 1611938520 | $372.9199 | $372.98 | $372.69 | $372.85 | 180,704 | $374.397001 |
| 1611938580 | $372.845 | $372.845 | $372.58 | $372.64 | 143,114 | $374.387586 |
| 1611938640 | $372.64 | $372.86 | $372.61 | $372.71 | 89,709 | $374.381919 |
| 1611938700 | $372.71 | $372.795 | $372.59 | $372.63 | 103,754 | $374.375183 |
| 1611938760 | $372.625 | $372.78 | $372.39 | $372.71 | 125,545 | $374.366431 |
| 1611938820 | $372.715 | $372.73 | $372.53 | $372.67 | 101,371 | $374.359746 |
| 1611938880 | $372.67 | $372.7681 | $372.51 | $372.765 | 90,121 | $374.353837 |
| 1611938940 | $372.76 | $372.86 | $372.67 | $372.7997 | 84,655 | $374.348765 |
| 1611939000 | $372.79 | $372.795 | $372.49 | $372.5519 | 60,056 | $374.344946 |
| 1611939060 | $372.55 | $372.72 | $372.55 | $372.64 | 121,358 | $374.337034 |
| 1611939120 | $372.6599 | $372.6599 | $372.20 | $372.26 | 145,282 | $374.326166 |
| 1611939180 | $372.2519 | $372.41 | $372.2501 | $372.28 | 73,295 | $374.320628 |
| 1611939240 | $372.28 | $372.45 | $372.23 | $372.43 | 63,198 | $374.315901 |
| 1611939300 | $372.43 | $372.63 | $372.35 | $372.575 | 72,459 | $374.310999 |
| 1611939360 | $372.57 | $372.84 | $372.52 | $372.80 | 117,832 | $374.3041 |
| 1611939420 | $372.783 | $372.79 | $372.63 | $372.71 | 62,882 | $374.300399 |
| 1611939480 | $372.693 | $373.07 | $372.68 | $373.0699 | 113,457 | $374.29466 |
| 1611939540 | $373.0699 | $373.09 | $372.94 | $373.0201 | 144,182 | $374.287889 |
| 1611939600 | $373.02 | $373.07 | $372.81 | $372.83 | 178,671 | $374.279221 |
| 1611939660 | $372.82 | $372.9811 | $372.76 | $372.89 | 77,751 | $374.275286 |
| 1611939720 | $372.88 | $372.9301 | $372.62 | $372.65 | 81,559 | $374.270936 |
| 1611939780 | $372.63 | $372.86 | $372.61 | $372.845 | 109,037 | $374.264759 |
| 1611939840 | $372.83 | $373.059 | $372.80 | $373.00 | 81,231 | $374.26083 |
| 1611939900 | $373.03 | $373.07 | $372.91 | $373.015 | 111,002 | $374.255814 |
| 1611939960 | $373.01 | $373.01 | $372.79 | $372.80 | 109,158 | $374.250468 |
| 1611940020 | $372.81 | $372.88 | $372.63 | $372.67 | 93,388 | $374.245474 |
| 1611940080 | $372.67 | $372.81 | $372.55 | $372.79 | 72,534 | $374.241437 |
| 1611940140 | $372.80 | $372.84 | $372.67 | $372.80 | 64,819 | $374.23804 |
| 1611940200 | $372.827 | $372.96 | $372.79 | $372.85 | 47,973 | $374.235737 |
| 1611940260 | $372.85 | $373.24 | $372.85 | $373.12 | 134,967 | $374.230243 |
| 1611940320 | $373.13 | $373.15 | $372.96 | $372.96 | 75,654 | $374.227141 |
| 1611940380 | $372.97 | $373.00 | $372.5619 | $372.63 | 80,633 | $374.222907 |
| 1611940440 | $372.61 | $372.66 | $372.20 | $372.26 | 142,172 | $374.213873 |
| 1611940500 | $372.26 | $372.26 | $371.37 | $371.41 | 592,809 | $374.163463 |
| 1611940560 | $371.3984 | $371.89 | $371.37 | $371.86 | 339,941 | $374.134879 |
| 1611940620 | $371.8427 | $371.86 | $371.50 | $371.5199 | 158,829 | $374.12146 |
| 1611940680 | $371.52 | $371.54 | $371.31 | $371.36 | 195,619 | $374.103588 |
| 1611940740 | $371.38 | $371.38 | $371.19 | $371.21 | 169,280 | $374.087657 |
| 1611940800 | $371.22 | $371.25 | $370.90 | $370.939 | 405,217 | $374.047861 |
| 1611940860 | $370.93 | $371.07 | $370.8101 | $371.00 | 375,257 | $374.009817 |
| 1611940920 | $370.99 | $371.14 | $370.80 | $371.135 | 331,555 | $373.977723 |
| 1611940980 | $371.13 | $371.26 | $370.82 | $370.83 | 273,719 | $373.952166 |
| 1611941040 | $370.80 | $370.82 | $370.60 | $370.64 | 250,296 | $373.926492 |
| 1611941100 | $370.62 | $370.80 | $370.52 | $370.75 | 254,823 | $373.90065 |
| 1611941160 | $370.72 | $371.22 | $370.68 | $371.02 | 334,584 | $373.870058 |
| 1611941220 | $371.02 | $371.105 | $370.86 | $371.02 | 235,387 | $373.849178 |
| 1611941280 | $371.025 | $371.14 | $370.80 | $370.86 | 318,887 | $373.821716 |
| 1611941340 | $370.86 | $371.01 | $370.82 | $370.845 | 106,301 | $373.812252 |
| 1611941400 | $370.84 | $371.23 | $370.76 | $371.23 | 161,190 | $373.798707 |
| 1611941460 | $371.21 | $371.23 | $370.74 | $370.7611 | 176,920 | $373.783734 |
| 1611941520 | $370.76 | $370.765 | $370.53 | $370.57 | 156,459 | $373.769089 |
| 1611941580 | $370.56 | $370.90 | $370.50 | $370.71 | 299,390 | $373.741767 |
| 1611941640 | $370.69 | $370.74 | $370.37 | $370.42 | 232,575 | $373.719543 |
| 1611941700 | $370.43 | $370.73 | $370.34 | $370.41 | 230,707 | $373.69804 |
| 1611941760 | $370.40 | $370.59 | $370.3619 | $370.4581 | 160,218 | $373.683048 |
| 1611941820 | $370.45 | $370.45 | $370.07 | $370.08 | 294,273 | $373.653977 |
| 1611941880 | $370.07 | $370.10 | $369.91 | $369.9575 | 394,653 | $373.613044 |
| 1611941940 | $369.94 | $369.96 | $369.74 | $369.93 | 274,217 | $373.583844 |
| 1611942000 | $369.92 | $370.57 | $369.915 | $370.31 | 531,653 | $373.53534 |
| 1611942060 | $370.30 | $370.58 | $370.07 | $370.53 | 321,738 | $373.50659 |
| 1611942120 | $370.51 | $370.65 | $370.29 | $370.43 | 195,979 | $373.490117 |
| 1611942180 | $370.415 | $370.46 | $369.97 | $370.01 | 368,603 | $373.45726 |
| 1611942240 | $370.02 | $370.21 | $369.89 | $369.97 | 277,603 | $373.431702 |
| 1611942300 | $369.97 | $370.14 | $369.32 | $369.32 | 466,309 | $373.384146 |
| 1611942360 | $369.32 | $369.57 | $369.16 | $369.3304 | 434,005 | $373.338018 |
| 1611942420 | $369.32 | $369.50 | $369.28 | $369.38 | 233,468 | $373.313939 |
| 1611942480 | $369.38 | $369.44 | $368.99 | $368.99 | 372,678 | $373.273837 |
| 1611942540 | $368.99 | $369.09 | $368.56 | $368.595 | 383,468 | $373.229741 |
| 1611942600 | $368.60 | $369.30 | $368.595 | $369.2719 | 475,668 | $373.177991 |
| 1611942660 | $369.29 | $369.73 | $369.24 | $369.6599 | 285,757 | $373.151648 |
| 1611942720 | $369.65 | $369.84 | $369.58 | $369.74 | 263,044 | $373.128887 |
| 1611942780 | $369.73 | $370.31 | $369.66 | $370.30 | 365,268 | $373.100947 |
| 1611942840 | $370.29 | $370.47 | $370.14 | $370.26 | 379,274 | $373.074807 |
| 1611942900 | $370.26 | $370.35 | $370.06 | $370.23 | 129,275 | $373.065702 |
| 1611942960 | $370.23 | $370.23 | $369.6809 | $369.70 | 254,323 | $373.046279 |
| 1611943020 | $369.70 | $369.83 | $369.57 | $369.77 | 172,359 | $373.032357 |
| 1611943080 | $369.76 | $369.81 | $369.36 | $369.56 | 233,244 | $373.012858 |
| 1611943140 | $369.52 | $369.57 | $369.24 | $369.26 | 222,708 | $372.993646 |
| 1611943200 | $369.25 | $369.25 | $368.87 | $368.98 | 502,758 | $372.946819 |
| 1611943260 | $368.97 | $370.50 | $368.97 | $370.1023 | 675,054 | $372.899702 |
| 1611943320 | $370.10 | $370.11 | $369.8299 | $369.93 | 180,277 | $372.887259 |
| 1611943380 | $369.91 | $370.225 | $369.81 | $370.16 | 188,560 | $372.87483 |
| 1611943440 | $370.13 | $370.13 | $369.70 | $369.79 | 158,879 | $372.864004 |
| 1611943500 | $369.775 | $369.7796 | $369.25 | $369.6786 | 304,602 | $372.8405 |
| 1611943560 | $369.6899 | $369.91 | $369.31 | $369.48 | 149,583 | $372.829572 |
| 1611943620 | $369.52 | $369.76 | $369.45 | $369.54 | 84,908 | $372.823306 |
| 1611943680 | $369.50 | $369.87 | $369.50 | $369.83 | 165,752 | $372.81147 |
| 1611943740 | $369.85 | $369.9281 | $369.52 | $369.75 | 133,678 | $372.802204 |
| 1611943800 | $369.72 | $369.72 | $369.37 | $369.6489 | 101,462 | $372.794772 |
| 1611943860 | $369.6489 | $369.84 | $369.47 | $369.47 | 71,722 | $372.789709 |
| 1611943920 | $369.465 | $369.54 | $369.05 | $369.33 | 232,661 | $372.771462 |
| 1611943980 | $369.36 | $369.57 | $369.09 | $369.1219 | 138,787 | $372.760996 |
| 1611944040 | $369.13 | $369.4494 | $369.1001 | $369.251 | 82,270 | $372.754612 |
| 1611944100 | $369.25 | $369.25 | $368.71 | $368.7199 | 430,481 | $372.718278 |
| 1611944160 | $368.70 | $368.94 | $368.6401 | $368.71 | 217,887 | $372.699484 |
| 1611944220 | $368.71 | $368.88 | $368.27 | $368.41 | 283,474 | $372.673792 |
| 1611944280 | $368.42 | $368.87 | $368.40 | $368.435 | 233,873 | $372.653211 |
| 1611944340 | $368.45 | $368.60 | $368.385 | $368.53 | 159,060 | $372.638845 |
| 1611944400 | $368.53 | $369.22 | $368.45 | $369.17 | 256,695 | $372.618101 |
| 1611944460 | $369.18 | $369.55 | $369.175 | $369.49 | 173,391 | $372.606143 |
| 1611944520 | $369.49 | $369.56 | $369.30 | $369.46 | 219,417 | $372.591217 |
| 1611944580 | $369.45 | $369.61 | $369.36 | $369.44 | 93,642 | $372.584983 |
| 1611944640 | $369.42 | $369.42 | $369.20 | $369.31 | 123,497 | $372.576297 |
| 1611944700 | $369.30 | $369.91 | $369.2399 | $369.85 | 178,519 | $372.56543 |
| 1611944760 | $369.8436 | $370.1319 | $369.77 | $370.13 | 322,150 | $372.54786 |
| 1611944820 | $370.14 | $370.28 | $370.03 | $370.235 | 132,978 | $372.541108 |
| 1611944880 | $370.23 | $370.77 | $370.10 | $370.63 | 560,723 | $372.516284 |
| 1611944940 | $370.64 | $370.87 | $370.48 | $370.8502 | 314,203 | $372.504613 |
| 1611945000 | $370.86 | $370.86 | $370.46 | $370.475 | 197,936 | $372.496887 |
| 1611945060 | $370.48 | $370.86 | $370.35 | $370.84 | 135,582 | $372.491707 |
| 1611945120 | $370.825 | $370.825 | $370.50 | $370.545 | 186,006 | $372.484701 |
| 1611945180 | $370.54 | $370.65 | $370.27 | $370.38 | 165,649 | $372.477814 |
| 1611945240 | $370.36 | $370.50 | $370.2525 | $370.49 | 175,898 | $372.470244 |
| 1611945300 | $370.49 | $370.64 | $370.3101 | $370.59 | 72,634 | $372.467268 |
| 1611945360 | $370.585 | $370.82 | $370.58 | $370.69 | 123,293 | $372.462937 |
| 1611945420 | $370.7011 | $370.82 | $370.64 | $370.64 | 118,260 | $372.458915 |
| 1611945480 | $370.6499 | $370.72 | $370.58 | $370.70 | 115,509 | $372.454764 |
| 1611945540 | $370.70 | $370.75 | $370.50 | $370.65 | 130,151 | $372.450006 |
| 1611945600 | $370.63 | $370.65 | $370.35 | $370.56 | 137,480 | $372.444723 |
| 1611945660 | $370.56 | $370.58 | $370.3209 | $370.35 | 88,466 | $372.441189 |
| 1611945720 | $370.35 | $370.49 | $370.27 | $370.47 | 99,485 | $372.437154 |
| 1611945780 | $370.47 | $371.05 | $370.47 | $371.01 | 258,352 | $372.428749 |
| 1611945840 | $371.01 | $371.02 | $370.655 | $370.80 | 214,324 | $372.422277 |
| 1611945900 | $370.78 | $371.16 | $370.71 | $370.98 | 215,127 | $372.416209 |
| 1611945960 | $370.98 | $370.98 | $370.26 | $370.28 | 211,960 | $372.408838 |
| 1611946020 | $370.27 | $370.5111 | $370.13 | $370.45 | 138,369 | $372.40324 |
| 1611946080 | $370.45 | $370.48 | $369.93 | $370.01 | 285,228 | $372.390513 |
| 1611946140 | $370.00 | $370.11 | $369.86 | $369.93 | 238,367 | $372.379271 |
| 1611946200 | $369.95 | $370.19 | $369.72 | $369.90 | 234,872 | $372.368192 |
| 1611946260 | $369.90 | $369.99 | $369.80 | $369.93 | 60,614 | $372.365339 |
| 1611946320 | $369.93 | $370.21 | $369.85 | $370.03 | 106,588 | $372.360659 |
| 1611946380 | $370.05 | $370.19 | $369.88 | $369.925 | 76,721 | $372.357267 |
| 1611946440 | $369.92 | $370.0482 | $369.80 | $370.033 | 120,028 | $372.351683 |
| 1611946500 | $370.0411 | $370.20 | $369.76 | $369.78 | 75,759 | $372.348219 |
| 1611946560 | $369.76 | $370.08 | $369.76 | $369.94 | 67,648 | $372.345137 |
| 1611946620 | $369.95 | $370.03 | $369.75 | $369.77 | 107,668 | $372.340093 |
| 1611946680 | $369.78 | $369.95 | $369.55 | $369.64 | 309,138 | $372.324816 |
| 1611946740 | $369.635 | $369.86 | $369.60 | $369.79 | 128,762 | $372.31852 |
| 1611946800 | $369.79 | $370.4199 | $369.68 | $370.40 | 286,039 | $372.306651 |
| 1611946860 | $370.429 | $371.08 | $370.429 | $371.01 | 388,499 | $372.296482 |
| 1611946920 | $371.01 | $371.14 | $370.69 | $371.13 | 141,268 | $372.292845 |
| 1611946980 | $371.14 | $371.35 | $371.03 | $371.0711 | 313,605 | $372.28655 |
| 1611947040 | $371.08 | $371.27 | $371.00 | $371.06 | 238,895 | $372.281479 |
| 1611947100 | $371.07 | $371.22 | $370.82 | $371.17 | 276,733 | $372.275219 |
| 1611947160 | $371.17 | $371.37 | $371.04 | $371.15 | 244,335 | $372.270424 |
| 1611947220 | $371.15 | $371.56 | $370.90 | $371.41 | 552,524 | $372.261008 |
| 1611947280 | $371.39 | $371.57 | $371.35 | $371.5584 | 287,811 | $372.256941 |
| 1611947340 | $371.57 | $371.617 | $371.38 | $371.617 | 147,868 | $372.255029 |
| 1611947400 | $371.61 | $371.63 | $371.50 | $371.60 | 131,660 | $372.253451 |
| 1611947460 | $371.595 | $371.63 | $371.46 | $371.60 | 162,089 | $372.251381 |
| 1611947520 | $371.60 | $371.69 | $371.31 | $371.44 | 124,829 | $372.249783 |
| 1611947580 | $371.44 | $371.48 | $371.17 | $371.27 | 256,656 | $372.245778 |
| 1611947640 | $371.26 | $371.54 | $371.21 | $371.49 | 96,994 | $372.244333 |
| 1611947700 | $371.50 | $371.57 | $371.23 | $371.24 | 162,044 | $372.242056 |
| 1611947760 | $371.27 | $371.67 | $371.27 | $371.40 | 125,783 | $372.240357 |
| 1611947820 | $371.39 | $371.56 | $371.30 | $371.385 | 104,633 | $372.23889 |
| 1611947880 | $371.38 | $371.70 | $371.36 | $371.48 | 159,236 | $372.236931 |
| 1611947940 | $371.49 | $371.61 | $371.35 | $371.55 | 102,453 | $372.235583 |
| 1611948000 | $371.55 | $371.71 | $371.38 | $371.40 | 174,165 | $372.233677 |
| 1611948060 | $371.395 | $371.415 | $371.14 | $371.21 | 129,570 | $372.231533 |
| 1611948120 | $371.20 | $371.33 | $371.09 | $371.26 | 95,304 | $372.229789 |
| 1611948180 | $371.27 | $371.3099 | $371.09 | $371.16 | 115,617 | $372.227688 |
| 1611948240 | $371.20 | $371.483 | $371.14 | $371.483 | 193,359 | $372.224584 |
| 1611948300 | $371.485 | $371.485 | $371.18 | $371.4299 | 137,722 | $372.222508 |
| 1611948360 | $371.43 | $371.49 | $371.30 | $371.33 | 88,545 | $372.22123 |
| 1611948420 | $371.335 | $371.43 | $371.20 | $371.30 | 89,180 | $372.219785 |
| 1611948480 | $371.27 | $371.27 | $370.84 | $371.09 | 188,913 | $372.215948 |
| 1611948540 | $371.08 | $371.16 | $370.94 | $370.97 | 101,358 | $372.213918 |
| 1611948600 | $370.96 | $370.97 | $370.56 | $370.58 | 279,358 | $372.207045 |
| 1611948660 | $370.575 | $370.66 | $370.32 | $370.375 | 144,743 | $372.202773 |
| 1611948720 | $370.37 | $370.445 | $370.11 | $370.16 | 199,771 | $372.196333 |
| 1611948780 | $370.16 | $370.26 | $369.97 | $370.13 | 133,745 | $372.19158 |
| 1611948840 | $370.13 | $370.26 | $370.01 | $370.18 | 131,917 | $372.187043 |
| 1611948900 | $370.17 | $370.55 | $370.17 | $370.40 | 167,556 | $372.181969 |
| 1611948960 | $370.40 | $370.60 | $370.1189 | $370.37 | 307,093 | $372.17262 |
| 1611949020 | $370.38 | $370.71 | $370.20 | $370.63 | 114,721 | $372.169386 |
| 1611949080 | $370.63 | $370.64 | $370.27 | $370.28 | 74,821 | $372.167277 |
| 1611949140 | $370.25 | $370.4306 | $370.24 | $370.365 | 40,638 | $372.166043 |
| 1611949200 | $370.35 | $370.3501 | $370.09 | $370.10 | 97,135 | $372.162915 |
| 1611949260 | $370.11 | $370.147 | $369.70 | $369.903 | 185,347 | $372.155995 |
| 1611949320 | $369.92 | $370.6501 | $369.905 | $370.6501 | 298,014 | $372.146874 |
| 1611949380 | $370.69 | $370.93 | $370.57 | $370.64 | 396,615 | $372.1383 |
| 1611949440 | $370.65 | $370.68 | $370.37 | $370.49 | 95,819 | $372.135746 |
| 1611949500 | $370.50 | $370.71 | $370.285 | $370.55 | 139,613 | $372.132084 |
| 1611949560 | $370.52 | $370.73 | $370.51 | $370.68 | 69,759 | $372.130372 |
| 1611949620 | $370.68 | $370.8289 | $370.56 | $370.8211 | 61,111 | $372.128966 |
| 1611949680 | $370.81 | $370.91 | $370.74 | $370.85 | 83,519 | $372.127236 |
| 1611949740 | $370.85 | $370.8699 | $370.40 | $370.6102 | 123,017 | $372.124145 |
| 1611949800 | $370.5801 | $371.08 | $370.56 | $371.04 | 137,509 | $372.121404 |
| 1611949860 | $371.0319 | $371.16 | $370.88 | $370.945 | 131,046 | $372.119042 |
| 1611949920 | $370.94 | $371.06 | $370.72 | $371.025 | 165,030 | $372.115783 |
| 1611949980 | $371.00 | $371.02 | $370.86 | $370.87 | 73,169 | $372.114407 |
| 1611950040 | $370.86 | $370.97 | $370.59 | $370.65 | 110,719 | $372.111968 |
| 1611950100 | $370.65 | $370.95 | $370.37 | $370.95 | 246,611 | $372.106166 |
| 1611950160 | $370.94 | $371.18 | $370.94 | $371.13 | 123,918 | $372.104153 |
| 1611950220 | $371.10 | $371.10 | $370.71 | $370.865 | 165,254 | $372.10088 |
| 1611950280 | $370.87 | $371.0201 | $370.87 | $370.99 | 151,457 | $372.09819 |
| 1611950340 | $370.99 | $371.06 | $370.70 | $370.79 | 146,888 | $372.095213 |
| 1611950400 | $370.78 | $371.70 | $370.77 | $371.57 | 311,796 | $372.091394 |
| 1611950460 | $371.58 | $372.12 | $371.48 | $372.0501 | 412,909 | $372.089778 |
| 1611950520 | $372.08 | $372.34 | $372.07 | $372.17 | 395,031 | $372.09052 |
| 1611950580 | $372.20 | $372.34 | $372.0611 | $372.34 | 313,559 | $372.091048 |
| 1611950640 | $372.345 | $372.40 | $372.26 | $372.29 | 366,916 | $372.092418 |
| 1611950700 | $372.28 | $372.47 | $372.04 | $372.067 | 197,398 | $372.09281 |
| 1611950760 | $372.0693 | $372.19 | $372.04 | $372.12 | 132,987 | $372.092865 |
| 1611950820 | $372.11 | $372.24 | $371.91 | $371.9301 | 180,248 | $372.092793 |
| 1611950880 | $371.9384 | $372.32 | $371.93 | $372.26 | 100,869 | $372.092927 |
| 1611950940 | $372.265 | $372.385 | $372.13 | $372.24 | 115,122 | $372.093266 |
| 1611951000 | $372.23 | $372.56 | $372.23 | $372.44 | 154,146 | $372.094128 |
| 1611951060 | $372.44 | $372.50 | $372.26 | $372.4895 | 204,494 | $372.0951 |
| 1611951120 | $372.485 | $372.86 | $372.485 | $372.85 | 300,242 | $372.097683 |
| 1611951180 | $372.86 | $372.88 | $372.48 | $372.51 | 382,862 | $372.101031 |
| 1611951240 | $372.50 | $372.68 | $372.50 | $372.61 | 165,899 | $372.102223 |
| 1611951300 | $372.62 | $372.67 | $372.26 | $372.45 | 214,965 | $372.103187 |
| 1611951360 | $372.44 | $372.57 | $372.32 | $372.485 | 105,176 | $372.103708 |
| 1611951420 | $372.49 | $372.525 | $372.27 | $372.43 | 123,804 | $372.104318 |
| 1611951480 | $372.43 | $372.45 | $372.30 | $372.42 | 98,475 | $372.104703 |
| 1611951540 | $372.40 | $372.59 | $372.40 | $372.4511 | 118,110 | $372.10542 |
| 1611951600 | $372.46 | $372.86 | $372.46 | $372.8185 | 188,482 | $372.107058 |
| 1611951660 | $372.8101 | $373.06 | $372.64 | $373.01 | 211,874 | $372.109415 |
| 1611951720 | $373.01 | $373.05 | $372.85 | $372.94 | 224,429 | $372.112188 |
| 1611951780 | $372.955 | $372.955 | $372.78 | $372.825 | 345,676 | $372.116064 |
| 1611951840 | $372.82 | $372.83 | $372.56 | $372.65 | 189,062 | $372.117655 |
| 1611951900 | $372.65 | $372.90 | $372.555 | $372.56 | 355,817 | $372.120883 |
| 1611951960 | $372.56 | $372.75 | $372.36 | $372.38 | 178,979 | $372.122 |
| 1611952020 | $372.38 | $372.41 | $372.13 | $372.285 | 180,326 | $372.122365 |
| 1611952080 | $372.28 | $372.44 | $372.19 | $372.205 | 303,140 | $372.123209 |
| 1611952140 | $372.22 | $372.34 | $372.125 | $372.135 | 110,509 | $372.123331 |
| 1611952200 | $372.14 | $372.505 | $372.13 | $372.447 | 254,701 | $372.124327 |
| 1611952260 | $372.45 | $372.69 | $372.34 | $372.5401 | 172,096 | $372.125293 |
| 1611952320 | $372.545 | $373.13 | $372.46 | $373.13 | 302,271 | $372.128283 |
| 1611952380 | $373.13 | $373.18 | $372.855 | $372.94 | 282,081 | $372.131854 |
| 1611952440 | $372.95 | $372.965 | $372.58 | $372.78 | 269,568 | $372.134217 |
| 1611952500 | $372.775 | $372.83 | $372.45 | $372.525 | 220,723 | $372.135945 |
| 1611952560 | $372.53 | $372.595 | $372.24 | $372.27 | 328,978 | $372.137251 |
| 1611952620 | $372.25 | $372.26 | $371.63 | $371.70 | 418,587 | $372.135546 |
| 1611952680 | $371.71 | $371.92 | $371.65 | $371.66 | 254,324 | $372.134171 |
| 1611952740 | $371.68 | $371.82 | $371.41 | $371.4177 | 316,477 | $372.132121 |
| 1611952800 | $371.415 | $371.65 | $371.325 | $371.63 | 345,171 | $372.129066 |
| 1611952860 | $371.64 | $371.65 | $371.47 | $371.58 | 175,192 | $372.127719 |
| 1611952920 | $371.575 | $371.695 | $371.41 | $371.50 | 295,108 | $372.125388 |
| 1611952980 | $371.49 | $371.55 | $371.10 | $371.13 | 453,153 | $372.120527 |
| 1611953040 | $371.13 | $371.34 | $371.03 | $371.21 | 314,882 | $372.116593 |
| 1611953100 | $371.20 | $371.31 | $370.59 | $370.82 | 427,239 | $372.110041 |
| 1611953160 | $370.80 | $371.039 | $370.63 | $370.67 | 328,124 | $372.104551 |
| 1611953220 | $370.67 | $370.72 | $370.54 | $370.59 | 344,170 | $372.097764 |
| 1611953280 | $370.59 | $371.00 | $370.59 | $370.79 | 301,064 | $372.092656 |
| 1611953340 | $370.785 | $371.04 | $370.65 | $370.85 | 651,920 | $372.082195 |
| 1611953400 | $370.87 | $372.00 | $370.74 | $371.80 | 948,846 | $372.07383 |
| 1611953460 | $371.80 | $371.81 | $371.47 | $371.52 | 525,338 | $372.070548 |
| 1611953520 | $371.53 | $372.15 | $371.48 | $371.89 | 717,844 | $372.068186 |
| 1611953580 | $371.88 | $372.145 | $371.86 | $372.11 | 522,632 | $372.067878 |
| 1611953640 | $372.12 | $372.21 | $371.71 | $371.755 | 600,070 | $372.067483 |
| 1611953700 | $371.77 | $372.23 | $371.76 | $372.14 | 881,633 | $372.067452 |
| 1611953760 | $372.14 | $372.525 | $372.07 | $372.24 | 1,101,819 | $372.070586 |
| 1611953820 | $372.24 | $372.33 | $371.46 | $371.58 | 654,785 | $372.06832 |
| 1611953880 | $371.58 | $371.59 | $370.72 | $370.77 | 1,858,378 | $372.045155 |
| 1611953940 | $370.77 | $371.16 | $369.94 | $370.20 | 6,239,032 | $371.927228 |
| 1611954000 | $370.19 | $370.19 | $369.82 | $370.14 | 3,408,449 | $371.856579 |
| 1611954060 | $370.73 | $370.80 | $370.07 | $370.33 | 559,751 | $371.847644 |
| 1611954120 | $370.34 | $370.45 | $370.07 | $370.27 | 125,065 | $371.845833 |
| 1611954180 | $370.27 | $370.40 | $370.06 | $370.08 | 294,747 | $371.841314 |
| 1611954240 | $370.07 | $377.6628 | $369.60 | $369.62 | 379,861 | $371.852014 |
| 1611954300 | $369.60 | $369.60 | $369.29 | $369.46 | 192,231 | $371.847749 |
| 1611954360 | $369.49 | $370.3776 | $369.39 | $369.57 | 324,702 | $371.841313 |
| 1611954420 | $369.58 | $369.92 | $369.55 | $369.89 | 173,103 | $371.8366 |
| 1611954480 | $369.87 | $377.6628 | $369.76 | $369.86 | 535,642 | $371.861823 |
| 1611954540 | $369.88 | $377.6628 | $369.71 | $369.90 | 3,629,660 | $371.83058 |
| 1611954600 | $369.84 | $370.10 | $369.84 | $370.10 | 168,643 | $371.827865 |
| 1611954660 | $370.07 | $370.07 | $369.70 | $369.75 | 81,621 | $371.826425 |
| 1611954720 | $369.77 | $370.06 | $369.77 | $370.00 | 61,604 | $371.825379 |
| 1611954780 | $370.00 | $370.10 | $369.87 | $369.94 | 47,959 | $371.824571 |
| 1611954840 | $369.92 | $370.3777 | $369.81 | $369.84 | 2,165,603 | $371.797756 |
| 1611954900 | $369.85 | $369.88 | $369.72 | $369.80 | 179,531 | $371.857127 |
| 1611954960 | $369.80 | $369.80 | $369.68 | $369.76 | 13,621 | $371.85686 |
| 1611955020 | $369.76 | $369.80 | $369.72 | $369.80 | 20,286 | $371.856493 |
| 1611955080 | $369.81 | $369.84 | $369.57 | $369.82 | 42,195 | $371.855709 |
| 1611955140 | $369.84 | $369.85 | $369.60 | $369.63 | 21,449 | $371.855305 |
| 1611955200 | $369.58 | $369.66 | $369.50 | $369.64 | 15,293 | $371.854993 |
| 1611955260 | $369.62 | $369.79 | $369.61 | $369.79 | 9,316 | $371.854808 |
| 1611955320 | $369.78 | $370.385 | $369.78 | $369.78 | 53,050 | $371.854127 |
| 1611955380 | $369.73 | $369.79 | $369.65 | $369.79 | 8,942 | $371.853949 |
| 1611955440 | $369.79 | $369.82 | $369.75 | $369.80 | 13,874 | $371.853703 |
| 1611955500 | $369.80 | $369.80 | $369.64 | $369.65 | 36,975 | $371.853019 |
| 1611955560 | $369.65 | $369.65 | $369.59 | $369.60 | 39,146 | $371.852279 |
| 1611955620 | $369.60 | $369.70 | $369.59 | $369.61 | 30,508 | $371.851701 |
| 1611955680 | $369.62 | $370.07 | $369.62 | $369.65 | 21,464 | $371.851337 |
| 1611955740 | $369.65 | $369.71 | $369.63 | $369.71 | 24,987 | $371.850874 |
| 1611955800 | $369.74 | $369.98 | $369.73 | $369.74 | 42,822 | $371.859781 |
| 1611955860 | $369.77 | $369.81 | $369.64 | $369.81 | 18,158 | $371.859445 |
| 1611955920 | $369.79 | $370.00 | $369.79 | $369.86 | 29,074 | $371.858946 |
| 1611955980 | $369.90 | $370.01 | $369.86 | $370.00 | 3,797 | $371.858877 |
| 1611956040 | $370.00 | $370.08 | $369.96 | $370.00 | 31,651 | $371.858383 |
| 1611956100 | $370.00 | $370.05 | $369.79 | $369.79 | 20,810 | $371.858045 |
| 1611956160 | $369.79 | $369.90 | $369.74 | $369.90 | 14,766 | $371.857797 |
| 1611956220 | $369.90 | $369.90 | $369.63 | $369.64 | 7,924 | $371.857654 |
| 1611956280 | $369.56 | $369.67 | $369.51 | $369.51 | 16,175 | $371.85734 |
| 1611956340 | $369.60 | $369.72 | $369.51 | $369.60 | 11,963 | $371.857109 |
| 1611956400 | $369.60 | $369.61 | $369.54 | $369.57 | 47,099 | $371.856205 |
| 1611956460 | $369.56 | $369.56 | $369.48 | $369.48 | 8,499 | $371.856025 |
| 1611956520 | $369.52 | $369.57 | $369.42 | $369.55 | 28,612 | $371.85546 |
| 1611956580 | $369.56 | $369.69 | $369.56 | $369.69 | 13,440 | $371.855208 |
| 1611956640 | $369.70 | $369.70 | $369.64 | $369.65 | 13,990 | $371.854952 |
| 1611956700 | $369.69 | $369.70 | $369.60 | $369.69 | 8,031 | $371.859906 |
| 1611956760 | $369.68 | $369.70 | $369.59 | $369.59 | 15,040 | $371.859623 |
| 1611956820 | $369.65 | $369.65 | $369.65 | $369.65 | 650 | $371.859608 |
| 1611956880 | $369.68 | $369.71 | $369.60 | $369.60 | 5,995 | $371.859496 |
| 1611956940 | $369.60 | $369.65 | $369.58 | $369.61 | 17,805 | $371.859162 |
| 1611957000 | $369.56 | $369.61 | $369.50 | $369.50 | 6,695 | $371.859022 |
| 1611957060 | $369.54 | $369.60 | $369.49 | $369.49 | 14,650 | $371.858734 |
| 1611957120 | $369.47 | $369.57 | $369.46 | $369.46 | 15,966 | $371.858412 |
| 1611957180 | $369.50 | $369.50 | $369.36 | $369.36 | 14,342 | $371.858112 |
| 1611957240 | $369.38 | $369.50 | $369.38 | $369.50 | 15,471 | $371.857797 |
| 1611957300 | $369.57 | $369.57 | $369.42 | $369.44 | 18,900 | $371.857409 |
| 1611957360 | $369.41 | $369.43 | $369.37 | $369.42 | 28,036 | $371.856835 |
| 1611957420 | $369.45 | $369.47 | $369.40 | $369.44 | 4,370 | $371.856744 |
| 1611957480 | $369.41 | $369.45 | $369.41 | $369.44 | 7,358 | $371.85658 |
| 1611957540 | $369.48 | $369.50 | $369.40 | $369.40 | 59,219 | $371.855381 |
| 1611957600 | $369.50 | $369.51 | $369.36 | $369.51 | 1,709 | $371.859967 |
| 1611957660 | $369.51 | $369.56 | $369.51 | $369.54 | 9,983 | $371.85977 |
| 1611957720 | $369.54 | $369.54 | $369.53 | $369.54 | 4,098 | $371.85969 |
| 1611957780 | $369.62 | $369.70 | $369.60 | $369.70 | 4,034 | $371.859611 |
| 1611957840 | $369.70 | $369.70 | $369.70 | $369.70 | 4,995 | $371.859519 |
| 1611957900 | $369.70 | $369.78 | $369.70 | $369.78 | 2,741 | $371.859469 |
| 1611957960 | $369.78 | $369.83 | $369.71 | $369.8298 | 24,599 | $371.859035 |
| 1611958020 | $369.83 | $369.83 | $369.80 | $369.80 | 5,093 | $371.858945 |
| 1611958080 | $369.71 | $369.84 | $369.71 | $369.84 | 3,809 | $371.85887 |
| 1611958140 | $369.85 | $370.07 | $369.85 | $370.07 | 17,524 | $371.858602 |
| 1611958200 | $369.89 | $369.89 | $369.81 | $369.82 | 1,542 | $371.858569 |
| 1611958260 | $369.77 | $369.77 | $369.73 | $369.73 | 17,257 | $371.858258 |
| 1611958380 | $369.76 | $369.77 | $369.71 | $369.71 | 4,071 | $371.858179 |
| 1611958440 | $369.73 | $369.74 | $369.71 | $369.74 | 900 | $371.858162 |
| 1611958500 | $369.75 | $369.75 | $369.71 | $369.71 | 5,100 | $371.859933 |
| 1611958560 | $369.72 | $369.80 | $369.72 | $369.80 | 14,929 | $371.859662 |
| 1611958620 | $369.73 | $369.80 | $369.73 | $369.80 | 5,123 | $371.85957 |
| 1611958680 | $369.80 | $369.85 | $369.80 | $369.85 | 4,000 | $371.8595 |
| 1611958740 | $369.80 | $369.90 | $369.78 | $369.85 | 12,300 | $371.85929 |
| 1611958800 | $369.85 | $369.85 | $369.84 | $369.84 | 9,919 | $371.859122 |
| 1611958860 | $369.84 | $369.90 | $369.84 | $369.90 | 1,046 | $371.859104 |
| 1611958920 | $369.90 | $369.90 | $369.90 | $369.90 | 1,636 | $371.859075 |
| 1611958980 | $369.85 | $369.85 | $369.79 | $369.79 | 3,063 | $371.85902 |
| 1611959040 | $369.79 | $369.84 | $369.79 | $369.84 | 10,586 | $371.858838 |
| 1611959100 | $369.89 | $369.90 | $369.89 | $369.90 | 612 | $371.858823 |
| 1611959160 | $369.84 | $369.84 | $369.82 | $369.82 | 300 | $371.858814 |
| 1611959220 | $369.88 | $369.90 | $369.88 | $369.90 | 2,389 | $371.858772 |
| 1611959280 | $369.90 | $369.93 | $369.90 | $369.93 | 11,423 | $371.858587 |
| 1611959340 | $369.90 | $369.92 | $369.90 | $369.92 | 2,993 | $371.858538 |
| 1611959460 | $369.83 | $369.83 | $369.83 | $369.83 | 100 | $371.859975 |
| 1611959520 | $369.89 | $369.89 | $369.89 | $369.89 | 9,996 | $371.859811 |
| 1611959580 | $369.90 | $369.90 | $369.90 | $369.90 | 2,485 | $371.859768 |
| 1611959640 | $369.89 | $369.89 | $369.85 | $369.85 | 4,283 | $371.859696 |
| 1611959700 | $369.85 | $369.85 | $369.85 | $369.85 | 100 | $371.859694 |
| 1611959760 | $369.88 | $369.88 | $369.85 | $369.85 | 845 | $371.859677 |
| 1611959820 | $369.85 | $369.85 | $369.85 | $369.85 | 9,794 | $371.859513 |
| 1611959940 | $369.80 | $369.85 | $369.80 | $369.85 | 2,579 | $371.859467 |
| 1611960000 | $369.85 | $370.07 | $369.85 | $370.07 | 270,200 | $371.855464 |
| 1611960060 | $369.80 | $369.80 | $369.80 | $369.80 | 808 | $371.855445 |
| 1611960300 | $369.76 | $369.76 | $369.71 | $369.71 | 1,889 | $371.859947 |
| 1611960360 | $369.70 | $369.90 | $369.70 | $369.90 | 18,114 | $371.859631 |
| 1611960420 | $369.94 | $369.95 | $369.90 | $369.90 | 15,224 | $371.859378 |
| 1611960480 | $369.90 | $369.90 | $369.90 | $369.90 | 262 | $371.859369 |
| 1611960540 | $369.87 | $369.87 | $369.87 | $369.87 | 157 | $371.859363 |
| 1611960600 | $369.85 | $369.90 | $369.80 | $369.80 | 2,298 | $371.85749 |
| 1611960720 | $369.85 | $370.07 | $369.85 | $370.07 | 11,875 | $371.857311 |
| 1611960900 | $369.72 | $369.8399 | $369.70 | $369.8399 | 6,876 | $371.857182 |
| 1611960960 | $369.70 | $369.88 | $369.70 | $369.88 | 840 | $371.857165 |
| 1611961020 | $369.7001 | $369.7001 | $369.7001 | $369.7001 | 500 | $371.857155 |
| 1611961200 | $369.75 | $369.75 | $369.75 | $369.75 | 500 | $371.859974 |
| 1611961320 | $369.85 | $369.85 | $369.85 | $369.85 | 108 | $371.859971 |
| 1611961380 | $369.85 | $369.85 | $369.80 | $369.80 | 587 | $371.859959 |
| 1611961500 | $369.73 | $369.73 | $369.71 | $369.71 | 1,380 | $371.859928 |
| 1611961620 | $369.82 | $369.82 | $369.80 | $369.80 | 400 | $371.859918 |
| 1611961680 | $369.79 | $369.79 | $369.79 | $369.79 | 784 | $371.859883 |
| 1611961800 | $369.72 | $369.72 | $369.72 | $369.72 | 100 | $371.859872 |
| 1611961860 | $369.70 | $369.70 | $369.65 | $369.65 | 709 | $371.859852 |
| 1611961920 | $369.70 | $369.70 | $369.68 | $369.68 | 800 | $371.859832 |
| 1611962040 | $369.70 | $369.70 | $369.65 | $369.65 | 2,218 | $371.859788 |
| 1611962100 | $369.65 | $369.69 | $369.65 | $369.69 | 320 | $371.859978 |
| 1611962160 | $369.65 | $369.6899 | $369.56 | $369.56 | 2,922 | $371.859908 |
| 1611962220 | $369.56 | $369.56 | $369.56 | $369.56 | 300 | $371.859894 |
| 1611962280 | $369.69 | $369.69 | $369.51 | $369.51 | 1,140 | $371.859849 |
| 1611962400 | $369.6499 | $369.65 | $369.6499 | $369.65 | 519 | $371.859831 |
| 1611962640 | $369.64 | $369.64 | $369.64 | $369.64 | 400 | $371.859807 |
| 1611962820 | $369.63 | $369.63 | $369.63 | $369.63 | 5,830 | $371.859681 |
| 1611963120 | $369.50 | $369.50 | $369.50 | $369.50 | 277 | $371.859966 |
| 1611963180 | $369.50 | $369.50 | $369.50 | $369.50 | 250 | $371.85996 |
| 1611963240 | $369.42 | $369.42 | $369.42 | $369.42 | 305 | $371.859952 |
| 1611963420 | $369.50 | $369.52 | $369.50 | $369.52 | 14,250 | $371.859667 |
| 1611963480 | $369.40 | $369.40 | $369.40 | $369.40 | 300 | $371.859657 |
| 1611963540 | $369.35 | $369.50 | $369.35 | $369.50 | 2,918 | $371.85959 |
| 1611963600 | $369.57 | $369.64 | $369.57 | $369.64 | 6,244 | $371.859465 |
| 1611963660 | $369.32 | $369.32 | $369.32 | $369.32 | 200 | $371.859458 |
| 1611963720 | $369.58 | $369.58 | $369.35 | $369.35 | 312 | $371.859447 |
| 1611963780 | $369.62 | $369.62 | $369.62 | $369.62 | 500 | $371.859435 |
| 1611963840 | $369.59 | $369.59 | $369.38 | $369.38 | 819 | $371.859409 |
| 1611963900 | $369.38 | $369.41 | $369.35 | $369.35 | 2,198 | $371.859954 |
| 1611964020 | $369.40 | $369.40 | $369.40 | $369.40 | 100 | $371.859946 |
| 1611964080 | $369.48 | $369.48 | $369.48 | $369.48 | 100 | $371.859943 |
| 1611964200 | $369.56 | $369.56 | $369.56 | $369.56 | 544 | $371.859929 |
| 1611964320 | $369.57 | $369.65 | $369.57 | $369.65 | 426 | $371.859907 |
| 1611964380 | $369.65 | $369.65 | $369.65 | $369.65 | 191 | $371.8599 |
| 1611964440 | $369.75 | $369.80 | $369.75 | $369.80 | 1,805 | $371.859851 |
| 1611964500 | $369.80 | $369.83 | $369.80 | $369.80 | 11,327 | $371.859655 |
| 1611964560 | $369.58 | $369.58 | $369.58 | $369.58 | 200 | $371.859651 |
| 1611964620 | $369.70 | $369.70 | $369.70 | $369.70 | 200 | $371.859647 |
| 1611964740 | $369.70 | $369.70 | $369.70 | $369.70 | 172 | $371.859637 |
| 1611964800 | $369.79 | $369.79 | $369.79 | $369.79 | 270 | $371.859975 |
| 1611964860 | $369.72 | $369.73 | $369.68 | $369.68 | 5,308 | $371.859869 |
| 1611964920 | $369.61 | $369.61 | $369.57 | $369.57 | 1,045 | $371.859848 |
| 1611965040 | $369.57 | $369.57 | $369.50 | $369.50 | 1,395 | $371.859813 |
| 1611965220 | $369.54 | $369.54 | $369.54 | $369.54 | 100 | $371.859798 |
| 1611965340 | $369.54 | $369.54 | $369.54 | $369.54 | 439 | $371.859785 |
| 1611965400 | $369.54 | $369.54 | $369.54 | $369.54 | 850 | $371.859765 |
| 1611965460 | $369.50 | $369.50 | $369.48 | $369.48 | 310 | $371.859753 |
| 1611965580 | $369.45 | $369.45 | $369.41 | $369.41 | 380 | $371.859738 |
| 1611965760 | $369.40 | $369.40 | $369.40 | $369.40 | 450 | $371.859958 |
| 1611965820 | $369.40 | $369.40 | $369.40 | $369.40 | 200 | $371.859948 |
| 1611965880 | $369.56 | $369.56 | $369.56 | $369.56 | 696 | $371.859922 |
| 1611965940 | $369.56 | $369.56 | $369.56 | $369.56 | 101 | $371.859919 |
| 1611966120 | $369.65 | $369.65 | $369.65 | $369.65 | 240 | $371.859901 |
| 1611966300 | $369.58 | $369.58 | $369.58 | $369.58 | 500 | $371.859889 |
| 1611966480 | $369.59 | $369.60 | $369.59 | $369.60 | 780 | $371.859861 |
| 1611966720 | $369.50 | $369.50 | $369.50 | $369.50 | 699 | $371.859955 |
| 1611966840 | $369.36 | $369.60 | $369.36 | $369.60 | 1,023 | $371.85992 |
| 1611966960 | $369.36 | $369.36 | $369.36 | $369.36 | 200 | $371.85991 |
| 1611967020 | $369.37 | $369.37 | $369.37 | $369.37 | 249 | $371.859903 |
| 1611967080 | $369.37 | $369.37 | $369.37 | $369.37 | 100 | $371.8599 |
| 1611967140 | $369.40 | $369.50 | $369.40 | $369.50 | 600 | $371.859881 |
| 1611967200 | $369.37 | $369.38 | $369.21 | $369.21 | 4,794 | $371.859764 |
| 1611967260 | $369.20 | $369.48 | $369.00 | $369.30 | 14,700 | $371.859372 |
| 1611967320 | $369.0601 | $369.24 | $369.0601 | $369.24 | 200 | $371.859346 |
| 1611967440 | $369.20 | $369.20 | $369.20 | $369.20 | 141 | $371.859328 |
| 1611967500 | $369.1501 | $369.1501 | $369.1501 | $369.1501 | 100 | $371.859978 |
| 1611967620 | $369.25 | $369.25 | $369.25 | $369.25 | 100 | $371.859963 |
| 1611967680 | $369.25 | $369.37 | $369.25 | $369.34 | 824 | $371.859936 |
| 1611967740 | $369.3001 | $369.3001 | $369.3001 | $369.3001 | 500 | $371.859924 |
| 1611967800 | $369.35 | $369.35 | $369.35 | $369.35 | 796 | $371.859908 |
| 1611967920 | $369.34 | $369.35 | $369.29 | $369.30 | 9,586 | $371.859695 |
| 1611967980 | $369.40 | $369.40 | $369.40 | $369.40 | 100 | $371.859689 |
| 1611968040 | $369.35 | $369.35 | $369.35 | $369.35 | 370 | $371.859678 |
| 1611968100 | $369.28 | $369.28 | $369.28 | $369.28 | 147 | $371.859667 |
| 1611968160 | $369.3501 | $369.40 | $369.3501 | $369.40 | 6,547 | $371.859518 |
| 1611968220 | $369.36 | $369.45 | $369.35 | $369.45 | 6,450 | $371.85937 |
| 1611968280 | $369.45 | $369.45 | $369.30 | $369.30 | 2,608 | $371.8593 |
| 1611968340 | $369.45 | $369.45 | $369.45 | $369.45 | 1,133 | $371.859263 |