VOO Historical Intraday Prices
One-Minute OHLCV Data From June 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656404460 | $360.23 | $360.23 | $360.23 | $360.23 | 1,200 | $360.227854 |
| 1656406560 | $360.55 | $360.55 | $360.55 | $360.55 | 100 | $360.259135 |
| 1656407160 | $360.85 | $360.85 | $360.85 | $360.85 | 100 | $360.297084 |
| 1656407400 | $361.05 | $361.05 | $361.05 | $361.05 | 100 | $360.351016 |
| 1656408060 | $360.71 | $360.71 | $360.71 | $360.71 | 300 | $360.416892 |
| 1656409800 | $360.23 | $360.23 | $360.23 | $360.23 | 300 | $360.404172 |
| 1656410520 | $360.40 | $360.40 | $360.40 | $360.40 | 300 | $360.403597 |
| 1656410640 | $360.34 | $360.34 | $360.34 | $360.34 | 100 | $360.40131 |
| 1656412620 | $360.60 | $360.60 | $360.60 | $360.60 | 360 | $360.423279 |
| 1656413340 | $360.45 | $360.45 | $360.45 | $360.45 | 400 | $360.429441 |
| 1656413400 | $360.39 | $360.39 | $360.37 | $360.37 | 1,200 | $360.417359 |
| 1656413940 | $360.69 | $360.69 | $360.69 | $360.69 | 400 | $360.43744 |
| 1656414000 | $360.74 | $360.74 | $360.661 | $360.661 | 1,300 | $360.485442 |
| 1656414120 | $360.51 | $360.51 | $360.51 | $360.51 | 7,200 | $360.498022 |
| 1656414720 | $360.719 | $360.75 | $360.719 | $360.75 | 7,200 | $360.580198 |
| 1656414960 | $360.76 | $360.76 | $360.72 | $360.72 | 600 | $360.585489 |
| 1656415260 | $360.68 | $360.68 | $360.68 | $360.68 | 400 | $360.587288 |
| 1656415740 | $360.80 | $360.84 | $360.80 | $360.84 | 370 | $360.591232 |
| 1656416700 | $360.85 | $360.85 | $360.85 | $360.85 | 700 | $360.60073 |
| 1656416940 | $360.80 | $360.80 | $360.80 | $360.80 | 200 | $360.602414 |
| 1656417120 | $360.67 | $360.67 | $360.67 | $360.67 | 270 | $360.603198 |
| 1656417420 | $360.67 | $360.67 | $360.65 | $360.65 | 800 | $360.605055 |
| 1656417600 | $360.74 | $360.85 | $360.51 | $360.85 | 8,400 | $360.610356 |
| 1656418680 | $360.36 | $360.36 | $360.35 | $360.35 | 500 | $360.604687 |
| 1656418800 | $360.18 | $360.18 | $360.18 | $360.18 | 100 | $360.60273 |
| 1656418920 | $359.89 | $359.89 | $359.89 | $359.89 | 800 | $360.585928 |
| 1656419040 | $359.76 | $359.76 | $359.76 | $359.76 | 100 | $360.583567 |
| 1656419100 | $359.88 | $359.88 | $359.88 | $359.88 | 800 | $360.567895 |
| 1656419160 | $359.79 | $359.79 | $359.70 | $359.70 | 1,800 | $360.530693 |
| 1656419220 | $359.62 | $359.62 | $359.62 | $359.62 | 600 | $360.516632 |
| 1656419280 | $359.69 | $359.69 | $359.69 | $359.69 | 300 | $360.509385 |
| 1656419340 | $359.58 | $359.59 | $359.48 | $359.48 | 1,019 | $360.485194 |
| 1656419400 | $359.56 | $359.62 | $359.56 | $359.62 | 300 | $360.47858 |
| 1656419460 | $359.61 | $359.61 | $359.59 | $359.59 | 643 | $360.463844 |
| 1656419640 | $359.59 | $359.60 | $359.26 | $359.33 | 4,500 | $360.357303 |
| 1656419700 | $359.29 | $359.29 | $359.29 | $359.29 | 500 | $360.345668 |
| 1656419760 | $359.54 | $359.54 | $359.44 | $359.44 | 1,438 | $360.320452 |
| 1656419820 | $359.48 | $359.48 | $359.37 | $359.37 | 1,100 | $360.299155 |
| 1656419880 | $359.45 | $359.45 | $359.45 | $359.45 | 500 | $360.289929 |
| 1656420000 | $359.73 | $359.73 | $359.73 | $359.73 | 500 | $360.284216 |
| 1656420060 | $359.86 | $359.86 | $359.85 | $359.85 | 510 | $360.279845 |
| 1656420180 | $359.94 | $359.94 | $359.94 | $359.94 | 600 | $360.275703 |
| 1656420300 | $359.90 | $359.92 | $359.87 | $359.87 | 401 | $360.271852 |
| 1656420360 | $359.87 | $359.87 | $359.87 | $359.87 | 100 | $360.271052 |
| 1656420600 | $359.90 | $359.90 | $359.90 | $359.90 | 200 | $360.268691 |
| 1656420660 | $359.91 | $359.91 | $359.91 | $359.91 | 100 | $360.268001 |
| 1656420720 | $360.08 | $360.08 | $360.08 | $360.08 | 300 | $360.266891 |
| 1656420780 | $360.03 | $360.03 | $360.02 | $360.02 | 200 | $360.265508 |
| 1656421260 | $360.13 | $360.16 | $360.13 | $360.16 | 200 | $360.264883 |
| 1656421320 | $360.25 | $360.27 | $360.25 | $360.27 | 600 | $360.264758 |
| 1656421560 | $360.26 | $360.30 | $360.26 | $360.30 | 200 | $360.264748 |
| 1656421680 | $360.34 | $360.34 | $360.34 | $360.34 | 100 | $360.264892 |
| 1656422220 | $360.26 | $360.26 | $360.20 | $360.20 | 200 | $360.264391 |
| 1656422280 | $360.24 | $360.24 | $360.24 | $360.24 | 100 | $360.26434 |
| 1656422340 | $360.26 | $360.27 | $360.26 | $360.27 | 200 | $360.264345 |
| 1656422460 | $360.30 | $360.30 | $360.26 | $360.26 | 200 | $360.264498 |
| 1656422520 | $360.27 | $360.27 | $360.27 | $360.27 | 300 | $360.264537 |
| 1656422580 | $360.34 | $360.34 | $360.34 | $360.34 | 100 | $360.264771 |
| 1656422640 | $360.25 | $360.25 | $360.25 | $360.25 | 100 | $360.264694 |
| 1656422700 | $360.25 | $360.31 | $360.25 | $360.31 | 200 | $360.264752 |
| 1656422760 | $360.35 | $360.36 | $360.31 | $360.31 | 500 | $360.26555 |
| 1656422820 | $360.29 | $360.31 | $360.23 | $360.23 | 800 | $360.265751 |
| 1656422880 | $360.06 | $360.14 | $360.06 | $360.14 | 700 | $360.263224 |
| 1656422940 | $360.13 | $360.28 | $360.11 | $360.16 | 3,124 | $360.258863 |
| 1656423000 | $360.08 | $360.78 | $360.06 | $360.78 | 77,824 | $360.249994 |
| 1656423060 | $360.72 | $361.049 | $360.54 | $360.9966 | 10,993 | $360.32113 |
| 1656423120 | $361.05 | $362.16 | $361.05 | $362.085 | 36,892 | $360.733523 |
| 1656423180 | $362.03 | $362.57 | $362.03 | $362.33 | 13,605 | $360.890119 |
| 1656423240 | $362.33 | $362.36 | $362.04 | $362.27 | 19,513 | $361.052438 |
| 1656423300 | $362.35 | $362.60 | $362.2545 | $362.405 | 21,997 | $361.216793 |
| 1656423360 | $362.42 | $362.515 | $362.39 | $362.49 | 12,122 | $361.295971 |
| 1656423420 | $362.53 | $362.53 | $362.10 | $362.28 | 7,999 | $361.336355 |
| 1656423480 | $362.46 | $362.72 | $362.445 | $362.65 | 10,910 | $361.401315 |
| 1656423540 | $362.78 | $362.835 | $362.475 | $362.50 | 14,874 | $361.480747 |
| 1656423600 | $362.56 | $362.6283 | $362.26 | $362.38 | 7,015 | $361.51088 |
| 1656423660 | $362.4725 | $362.52 | $362.28 | $362.3229 | 12,269 | $361.553606 |
| 1656423720 | $362.35 | $362.51 | $362.31 | $362.34 | 15,533 | $361.601968 |
| 1656423780 | $362.2989 | $362.33 | $361.961 | $361.961 | 9,102 | $361.621801 |
| 1656423840 | $362.03 | $362.35 | $361.99 | $362.35 | 10,322 | $361.640315 |
| 1656423900 | $362.44 | $362.45 | $361.9795 | $362.06 | 10,902 | $361.659573 |
| 1656423960 | $362.07 | $362.1099 | $361.80 | $361.80 | 9,645 | $361.66922 |
| 1656424020 | $361.90 | $362.09 | $361.7276 | $362.09 | 19,704 | $361.679527 |
| 1656424080 | $362.169 | $362.28 | $361.92 | $362.26 | 5,472 | $361.686511 |
| 1656424140 | $362.25 | $362.49 | $362.15 | $362.44 | 7,217 | $361.698088 |
| 1656424200 | $362.47 | $362.51 | $362.20 | $362.40 | 10,039 | $361.718552 |
| 1656424260 | $362.36 | $362.45 | $362.23 | $362.31 | 8,054 | $361.732971 |
| 1656424320 | $362.32 | $362.32 | $362.19 | $362.26 | 11,269 | $361.749128 |
| 1656424380 | $362.2884 | $362.56 | $362.28 | $362.56 | 5,994 | $361.759696 |
| 1656424440 | $362.59 | $362.60 | $362.33 | $362.41 | 5,818 | $361.770689 |
| 1656424500 | $362.40 | $362.40 | $362.0974 | $362.15 | 7,550 | $361.780104 |
| 1656424560 | $362.14 | $362.16 | $361.94 | $362.06 | 6,026 | $361.78446 |
| 1656424620 | $361.98 | $361.98 | $361.76 | $361.9178 | 4,685 | $361.785879 |
| 1656424680 | $361.94 | $361.94 | $361.39 | $361.57 | 8,173 | $361.782834 |
| 1656424740 | $361.58 | $361.79 | $361.58 | $361.74 | 4,954 | $361.781888 |
| 1656424800 | $361.66 | $362.02 | $361.54 | $361.8632 | 8,720 | $361.783163 |
| 1656424860 | $361.74 | $362.06 | $361.74 | $362.06 | 4,391 | $361.784333 |
| 1656424920 | $361.79 | $361.80 | $361.26 | $361.37 | 5,904 | $361.779649 |
| 1656424980 | $361.36 | $361.36 | $360.6821 | $360.6821 | 15,345 | $361.750065 |
| 1656425040 | $360.80 | $360.95 | $360.70 | $360.80 | 19,335 | $361.711946 |
| 1656425100 | $360.77 | $360.94 | $360.54 | $360.68 | 19,630 | $361.67352 |
| 1656425160 | $360.72 | $360.72 | $360.21 | $360.26 | 28,714 | $361.598085 |
| 1656425220 | $360.17 | $360.17 | $359.80 | $359.91 | 27,659 | $361.516095 |
| 1656425280 | $359.91 | $360.16 | $359.88 | $360.12 | 8,442 | $361.491914 |
| 1656425340 | $360.06 | $360.31 | $360.01 | $360.1039 | 10,034 | $361.469143 |
| 1656425400 | $360.04 | $360.27 | $360.04 | $360.27 | 6,861 | $361.45234 |
| 1656425460 | $360.20 | $360.3597 | $360.118 | $360.3597 | 6,454 | $361.438913 |
| 1656425520 | $360.358 | $360.51 | $360.30 | $360.51 | 3,080 | $361.432949 |
| 1656425580 | $360.5587 | $360.60 | $360.43 | $360.58 | 13,362 | $361.411719 |
| 1656425640 | $360.62 | $360.62 | $360.51 | $360.56 | 4,181 | $361.405424 |
| 1656425700 | $360.51 | $360.62 | $360.42 | $360.56 | 7,034 | $361.394725 |
| 1656425760 | $360.61 | $360.61 | $360.18 | $360.25 | 9,811 | $361.377755 |
| 1656425820 | $360.27 | $360.43 | $360.11 | $360.40 | 5,633 | $361.367359 |
| 1656425880 | $360.44 | $360.54 | $360.20 | $360.20 | 5,603 | $361.357778 |
| 1656425940 | $360.19 | $360.42 | $360.10 | $360.10 | 9,617 | $361.340835 |
| 1656426000 | $360.03 | $360.20 | $359.85 | $359.88 | 13,360 | $361.314169 |
| 1656426060 | $359.75 | $359.75 | $359.531 | $359.5807 | 3,577 | $361.304293 |
| 1656426120 | $359.6599 | $359.74 | $359.57 | $359.60 | 4,141 | $361.293727 |
| 1656426180 | $359.55 | $359.66 | $359.39 | $359.5503 | 15,143 | $361.253818 |
| 1656426240 | $359.565 | $359.83 | $359.49 | $359.76 | 9,545 | $361.230379 |
| 1656426300 | $359.762 | $359.93 | $359.76 | $359.875 | 4,900 | $361.220448 |
| 1656426360 | $359.88 | $359.94 | $359.65 | $359.74 | 2,864 | $361.213931 |
| 1656426420 | $359.77 | $359.97 | $359.76 | $359.8645 | 7,634 | $361.199552 |
| 1656426480 | $359.855 | $359.855 | $359.5876 | $359.60 | 3,271 | $361.191474 |
| 1656426540 | $359.6712 | $359.78 | $359.55 | $359.55 | 6,620 | $361.177862 |
| 1656426600 | $359.455 | $359.61 | $359.05 | $359.07 | 14,516 | $361.137536 |
| 1656426660 | $359.01 | $359.10 | $358.8186 | $358.8284 | 12,335 | $361.100634 |
| 1656426720 | $358.815 | $358.815 | $358.50 | $358.61 | 20,944 | $361.0305 |
| 1656426780 | $358.5801 | $358.885 | $358.55 | $358.8401 | 9,585 | $361.001168 |
| 1656426840 | $358.86 | $358.9122 | $358.67 | $358.67 | 3,949 | $360.989354 |
| 1656426900 | $358.66 | $358.93 | $358.65 | $358.84 | 5,652 | $360.972764 |
| 1656426960 | $359.00 | $359.05 | $358.78 | $358.78 | 5,692 | $360.958091 |
| 1656427020 | $358.84 | $358.89 | $358.76 | $358.81 | 5,913 | $360.941758 |
| 1656427080 | $358.80 | $359.12 | $358.75 | $359.05 | 9,647 | $360.91677 |
| 1656427140 | $359.07 | $359.115 | $359.04 | $359.06 | 3,031 | $360.909961 |
| 1656427200 | $359.0265 | $359.0265 | $358.89 | $358.945 | 3,744 | $360.900264 |
| 1656427260 | $358.87 | $359.005 | $358.87 | $358.93 | 2,953 | $360.892803 |
| 1656427320 | $358.865 | $358.865 | $358.372 | $358.55 | 4,904 | $360.877855 |
| 1656427380 | $358.67 | $358.97 | $358.62 | $358.97 | 3,628 | $360.868488 |
| 1656427440 | $358.91 | $359.10 | $358.85 | $359.08 | 5,335 | $360.856092 |
| 1656427500 | $358.98 | $359.04 | $358.87 | $358.8799 | 6,050 | $360.841885 |
| 1656427560 | $358.77 | $358.77 | $358.11 | $358.11 | 11,870 | $360.805894 |
| 1656427620 | $358.06 | $358.19 | $358.02 | $358.11 | 3,030 | $360.796099 |
| 1656427680 | $358.041 | $358.30 | $358.01 | $358.30 | 7,759 | $360.770926 |
| 1656427740 | $358.3432 | $358.56 | $358.26 | $358.26 | 13,188 | $360.733631 |
| 1656427800 | $358.35 | $358.48 | $358.21 | $358.48 | 3,078 | $360.724956 |
| 1656427860 | $358.31 | $358.39 | $358.16 | $358.17 | 1,385 | $360.720774 |
| 1656427920 | $358.10 | $358.2201 | $357.95 | $358.14 | 7,332 | $360.698405 |
| 1656427980 | $358.0783 | $358.15 | $357.85 | $357.93 | 3,246 | $360.688541 |
| 1656428040 | $357.88 | $358.15 | $357.88 | $358.114 | 3,140 | $360.678972 |
| 1656428100 | $358.17 | $358.34 | $358.16 | $358.3387 | 3,874 | $360.668332 |
| 1656428160 | $358.3236 | $358.75 | $358.3236 | $358.75 | 12,920 | $360.63721 |
| 1656428220 | $358.79 | $358.79 | $358.56 | $358.58 | 3,810 | $360.628387 |
| 1656428280 | $358.64 | $358.78 | $358.60 | $358.72 | 7,249 | $360.613403 |
| 1656428340 | $358.75 | $358.79 | $358.68 | $358.78 | 7,418 | $360.59796 |
| 1656428400 | $358.72 | $358.73 | $358.58 | $358.665 | 5,297 | $360.586612 |
| 1656428460 | $358.69 | $358.83 | $358.30 | $358.35 | 5,603 | $360.573509 |
| 1656428520 | $358.435 | $358.615 | $358.435 | $358.57 | 5,173 | $360.562388 |
| 1656428580 | $358.56 | $358.845 | $358.55 | $358.7408 | 2,559 | $360.557302 |
| 1656428640 | $358.77 | $359.00 | $358.67 | $358.78 | 17,463 | $360.525161 |
| 1656428700 | $358.771 | $358.82 | $358.68 | $358.76 | 6,130 | $360.513733 |
| 1656428760 | $358.65 | $358.77 | $358.57 | $358.77 | 3,699 | $360.506183 |
| 1656428820 | $358.75 | $358.75 | $358.66 | $358.67 | 1,611 | $360.503307 |
| 1656428880 | $358.581 | $358.6784 | $358.5489 | $358.615 | 4,628 | $360.494186 |
| 1656428940 | $358.42 | $358.42 | $358.28 | $358.28 | 200 | $360.49333 |
| 1656429000 | $358.42 | $358.42 | $358.20 | $358.36 | 6,386 | $360.478777 |
| 1656429060 | $358.35 | $358.67 | $358.35 | $358.5201 | 2,896 | $360.473247 |
| 1656429120 | $358.50 | $358.51 | $358.33 | $358.40 | 7,047 | $360.458326 |
| 1656429180 | $358.38 | $358.51 | $358.38 | $358.39 | 1,743 | $360.454705 |
| 1656429240 | $358.39 | $358.484 | $358.3455 | $358.47 | 3,481 | $360.447535 |
| 1656429300 | $358.42 | $358.42 | $358.0226 | $358.20 | 4,507 | $360.437193 |
| 1656429360 | $358.27 | $358.27 | $358.00 | $358.102 | 2,131 | $360.431862 |
| 1656429420 | $358.06 | $358.06 | $357.71 | $357.71 | 4,433 | $360.420197 |
| 1656429480 | $357.70 | $357.89 | $357.69 | $357.89 | 2,555 | $360.413569 |
| 1656429540 | $357.90 | $357.90 | $357.66 | $357.71 | 3,396 | $360.404205 |
| 1656429600 | $357.70 | $357.80 | $357.54 | $357.57 | 5,770 | $360.388558 |
| 1656429660 | $357.57 | $357.58 | $357.37 | $357.40 | 12,173 | $360.353232 |
| 1656429720 | $357.38 | $357.38 | $357.18 | $357.1955 | 7,771 | $360.33006 |
| 1656429780 | $357.14 | $357.16 | $356.84 | $356.91 | 9,573 | $360.298737 |
| 1656429840 | $356.95 | $356.98 | $356.80 | $356.80 | 5,080 | $360.281778 |
| 1656429900 | $356.84 | $356.92 | $356.71 | $356.9005 | 4,945 | $360.265529 |
| 1656429960 | $356.8195 | $356.8195 | $356.34 | $356.4444 | 19,450 | $360.196533 |
| 1656430020 | $356.44 | $356.45 | $356.10 | $356.205 | 8,806 | $360.164781 |
| 1656430080 | $356.28 | $356.41 | $356.10 | $356.12 | 10,123 | $360.127725 |
| 1656430140 | $356.07 | $356.24 | $356.055 | $356.08 | 3,206 | $360.116244 |
| 1656430200 | $356.04 | $356.30 | $355.96 | $356.30 | 6,312 | $360.092971 |
| 1656430260 | $356.27 | $356.45 | $356.24 | $356.24 | 5,994 | $360.072368 |
| 1656430320 | $356.13 | $356.33 | $356.13 | $356.33 | 4,295 | $360.056831 |
| 1656430380 | $356.36 | $356.39 | $356.22 | $356.32 | 3,510 | $360.045516 |
| 1656430440 | $356.43 | $356.45 | $356.29 | $356.3407 | 1,979 | $360.039092 |
| 1656430500 | $356.34 | $356.41 | $356.31 | $356.38 | 2,219 | $360.031682 |
| 1656430560 | $356.41 | $356.43 | $356.17 | $356.1846 | 5,500 | $360.012957 |
| 1656430620 | $356.12 | $356.1491 | $356.05 | $356.0505 | 3,024 | $360.002166 |
| 1656430680 | $356.05 | $356.06 | $355.63 | $355.67 | 8,907 | $359.969771 |
| 1656430740 | $355.68 | $355.68 | $355.45 | $355.53 | 13,055 | $359.918953 |
| 1656430800 | $355.5701 | $355.59 | $355.13 | $355.13 | 7,204 | $359.88977 |
| 1656430860 | $355.13 | $355.22 | $355.09 | $355.095 | 5,199 | $359.86817 |
| 1656430920 | $355.16 | $355.17 | $354.87 | $354.87 | 11,539 | $359.818902 |
| 1656430980 | $354.84 | $355.066 | $354.84 | $355.022 | 10,417 | $359.775158 |
| 1656431040 | $354.9797 | $355.065 | $354.90 | $354.964 | 7,902 | $359.742985 |
| 1656431100 | $354.94 | $355.29 | $354.83 | $355.20 | 8,926 | $359.706961 |
| 1656431160 | $355.13 | $355.27 | $355.02 | $355.17 | 13,282 | $359.657178 |
| 1656431220 | $355.14 | $355.25 | $354.96 | $355.2299 | 13,005 | $359.60833 |
| 1656431280 | $355.24 | $355.2545 | $354.97 | $354.97 | 10,689 | $359.569173 |
| 1656431340 | $354.90 | $355.22 | $354.85 | $355.20 | 9,467 | $359.534609 |
| 1656431400 | $355.19 | $355.19 | $354.97 | $354.975 | 9,225 | $359.501669 |
| 1656431460 | $354.90 | $355.07 | $354.90 | $355.06 | 5,583 | $359.481333 |
| 1656431520 | $354.995 | $355.20 | $354.70 | $355.1315 | 25,302 | $359.391488 |
| 1656431580 | $355.1861 | $355.1861 | $354.8632 | $354.8632 | 5,215 | $359.37367 |
| 1656431640 | $354.8622 | $354.8622 | $354.60 | $354.69 | 15,706 | $359.316903 |
| 1656431700 | $354.67 | $354.685 | $354.35 | $354.50 | 10,446 | $359.278273 |
| 1656431760 | $354.51 | $354.51 | $354.3711 | $354.38 | 12,956 | $359.230864 |
| 1656431820 | $354.52 | $354.85 | $354.31 | $354.81 | 9,521 | $359.198142 |
| 1656431880 | $354.76 | $354.82 | $354.64 | $354.81 | 19,305 | $359.13444 |
| 1656431940 | $354.82 | $354.83 | $354.50 | $354.50 | 25,925 | $359.050355 |
| 1656432000 | $354.49 | $354.5287 | $354.24 | $354.50 | 7,281 | $359.025943 |
| 1656432060 | $354.51 | $354.58 | $354.3797 | $354.48 | 3,609 | $359.013033 |
| 1656432120 | $354.37 | $354.47 | $354.03 | $354.08 | 8,822 | $358.983433 |
| 1656432180 | $354.10 | $354.24 | $354.07 | $354.14 | 6,332 | $358.960735 |
| 1656432240 | $354.221 | $354.26 | $353.76 | $353.87 | 16,912 | $358.901826 |
| 1656432300 | $353.89 | $354.12 | $353.89 | $353.93 | 16,393 | $358.845764 |
| 1656432360 | $354.0383 | $354.04 | $353.9316 | $353.9316 | 2,557 | $358.836749 |
| 1656432420 | $353.96 | $354.38 | $353.96 | $354.33 | 4,697 | $358.821169 |
| 1656432480 | $354.38 | $354.42 | $354.2872 | $354.325 | 2,106 | $358.814933 |
| 1656432540 | $354.36 | $354.51 | $354.33 | $354.51 | 6,550 | $358.795426 |
| 1656432600 | $354.445 | $354.501 | $354.42 | $354.48 | 3,856 | $358.784101 |
| 1656432660 | $354.48 | $354.76 | $354.48 | $354.66 | 35,292 | $358.686687 |
| 1656432720 | $354.6799 | $354.86 | $354.64 | $354.82 | 4,163 | $358.675626 |
| 1656432780 | $354.87 | $354.97 | $354.86 | $354.91 | 8,620 | $358.654016 |
| 1656432840 | $354.94 | $354.96 | $354.526 | $354.526 | 5,857 | $358.638047 |
| 1656432900 | $354.48 | $354.53 | $354.29 | $354.30 | 8,551 | $358.614117 |
| 1656432960 | $354.22 | $354.42 | $354.21 | $354.31 | 9,529 | $358.587056 |
| 1656433020 | $354.36 | $354.36 | $353.92 | $353.92 | 5,121 | $358.571896 |
| 1656433080 | $353.92 | $354.13 | $353.84 | $354.11 | 53,971 | $358.416136 |
| 1656433140 | $354.12 | $354.51 | $354.12 | $354.495 | 33,824 | $358.328232 |
| 1656433200 | $354.45 | $354.685 | $354.40 | $354.685 | 4,786 | $358.317285 |
| 1656433260 | $354.688 | $354.70 | $354.55 | $354.55 | 17,178 | $358.278178 |
| 1656433320 | $354.53 | $354.72 | $354.53 | $354.68 | 3,557 | $358.270257 |
| 1656433380 | $354.72 | $354.725 | $354.42 | $354.62 | 16,588 | $358.233802 |
| 1656433440 | $354.55 | $354.81 | $354.55 | $354.70 | 5,130 | $358.223151 |
| 1656433500 | $354.72 | $354.79 | $354.71 | $354.72 | 2,518 | $358.217737 |
| 1656433560 | $354.71 | $354.96 | $354.71 | $354.87 | 12,002 | $358.194179 |
| 1656433620 | $354.86 | $355.1374 | $354.79 | $355.07 | 8,579 | $358.177662 |
| 1656433680 | $355.03 | $355.04 | $354.945 | $354.98 | 3,295 | $358.171245 |
| 1656433740 | $354.93 | $355.21 | $354.93 | $355.21 | 5,829 | $358.160567 |
| 1656433800 | $355.21 | $355.21 | $354.8588 | $354.8588 | 4,671 | $358.151476 |
| 1656433860 | $354.915 | $354.965 | $354.86 | $354.93 | 5,581 | $358.140633 |
| 1656433920 | $354.75 | $354.75 | $354.61 | $354.66 | 2,139 | $358.136558 |
| 1656433980 | $354.70 | $354.82 | $354.68 | $354.74 | 5,228 | $358.126314 |
| 1656434040 | $354.74 | $354.75 | $354.38 | $354.41 | 11,943 | $358.102106 |
| 1656434100 | $354.47 | $354.74 | $354.47 | $354.65 | 4,085 | $358.093616 |
| 1656434160 | $354.66 | $355.01 | $354.635 | $355.0001 | 3,532 | $358.087282 |
| 1656434220 | $355.03 | $355.12 | $354.89 | $354.89 | 4,167 | $358.080016 |
| 1656434280 | $354.82 | $354.99 | $354.82 | $354.91 | 3,707 | $358.072927 |
| 1656434340 | $354.93 | $355.02 | $354.93 | $354.98 | 2,646 | $358.068562 |
| 1656434400 | $355.03 | $355.25 | $354.95 | $355.243 | 13,442 | $358.045913 |
| 1656434460 | $355.27 | $355.29 | $355.13 | $355.29 | 8,581 | $358.032288 |
| 1656434520 | $355.28 | $355.365 | $355.28 | $355.28 | 6,977 | $358.021678 |
| 1656434580 | $355.18 | $355.28 | $355.11 | $355.28 | 4,214 | $358.015022 |
| 1656434640 | $355.30 | $355.4405 | $355.26 | $355.41 | 2,772 | $358.010768 |
| 1656434700 | $355.38 | $355.57 | $355.28 | $355.53 | 4,554 | $358.00431 |
| 1656434760 | $355.55 | $355.61 | $355.35 | $355.44 | 7,481 | $357.994002 |
| 1656434820 | $355.51 | $355.51 | $355.42 | $355.4576 | 2,795 | $357.990057 |
| 1656434880 | $355.44 | $355.44 | $355.08 | $355.08 | 3,610 | $357.984494 |
| 1656434940 | $355.14 | $355.28 | $355.075 | $355.16 | 4,520 | $357.97734 |
| 1656435000 | $355.18 | $355.19 | $354.98 | $354.98 | 3,780 | $357.971257 |
| 1656435060 | $354.93 | $355.09 | $354.89 | $355.09 | 4,356 | $357.964238 |
| 1656435120 | $355.08 | $355.08 | $354.82 | $354.9045 | 2,651 | $357.959624 |
| 1656435180 | $354.93 | $355.00 | $354.90 | $354.93 | 2,877 | $357.955063 |
| 1656435240 | $354.88 | $354.88 | $354.61 | $354.61 | 2,888 | $357.949804 |
| 1656435300 | $354.63 | $354.90 | $354.6017 | $354.81 | 8,560 | $357.935201 |
| 1656435360 | $354.82 | $355.03 | $354.81 | $354.84 | 6,156 | $357.92502 |
| 1656435420 | $354.84 | $354.85 | $354.7417 | $354.82 | 2,449 | $357.920884 |
| 1656435480 | $354.72 | $354.91 | $354.63 | $354.88 | 8,972 | $357.905473 |
| 1656435540 | $354.87 | $354.91 | $354.81 | $354.89 | 2,515 | $357.90115 |
| 1656435600 | $354.87 | $354.90 | $354.44 | $354.58 | 2,859 | $357.896363 |
| 1656435660 | $354.70 | $354.9199 | $354.69 | $354.8601 | 3,882 | $357.889934 |
| 1656435720 | $354.81 | $354.81 | $354.16 | $354.73 | 17,767 | $357.847381 |
| 1656435780 | $354.72 | $354.72 | $354.30 | $354.3101 | 7,607 | $357.833844 |
| 1656435840 | $354.34 | $354.56 | $354.31 | $354.43 | 3,994 | $357.826698 |
| 1656435900 | $354.55 | $354.55 | $354.21 | $354.215 | 3,682 | $357.819892 |
| 1656435960 | $354.25 | $354.30 | $354.10 | $354.10 | 4,343 | $357.81162 |
| 1656436020 | $354.025 | $354.036 | $353.89 | $353.92 | 6,464 | $357.798591 |
| 1656436080 | $353.895 | $353.975 | $353.49 | $353.56 | 12,369 | $357.772007 |
| 1656436140 | $353.63 | $353.63 | $353.47 | $353.47 | 8,323 | $357.753944 |
| 1656436200 | $353.45 | $353.72 | $353.42 | $353.595 | 3,235 | $357.747021 |
| 1656436260 | $353.57 | $353.57 | $353.3721 | $353.45 | 5,686 | $357.73443 |
| 1656436320 | $353.39 | $353.50 | $353.24 | $353.34 | 5,054 | $357.723072 |
| 1656436380 | $353.32 | $353.61 | $353.10 | $353.55 | 16,252 | $357.685583 |
| 1656436440 | $353.57 | $353.60 | $353.33 | $353.33 | 5,363 | $357.673909 |
| 1656436500 | $353.25 | $353.56 | $353.245 | $353.51 | 3,961 | $357.66544 |
| 1656436560 | $353.51 | $353.53 | $353.39 | $353.39 | 2,881 | $357.659011 |
| 1656436620 | $353.45 | $353.67 | $353.425 | $353.607 | 5,577 | $357.647237 |
| 1656436680 | $353.53 | $353.70 | $353.515 | $353.539 | 9,722 | $357.627712 |
| 1656436740 | $353.49 | $353.52 | $353.385 | $353.39 | 4,144 | $357.618852 |
| 1656436800 | $353.385 | $353.48 | $353.33 | $353.42 | 4,209 | $357.610143 |
| 1656436860 | $353.395 | $353.395 | $353.139 | $353.15 | 4,297 | $357.600448 |
| 1656436920 | $353.18 | $353.31 | $353.04 | $353.30 | 6,960 | $357.584903 |
| 1656436980 | $353.34 | $353.5474 | $353.32 | $353.5474 | 6,384 | $357.572101 |
| 1656437040 | $353.42 | $353.675 | $353.37 | $353.61 | 5,320 | $357.56146 |
| 1656437100 | $353.535 | $353.65 | $353.30 | $353.34 | 6,238 | $357.54825 |
| 1656437160 | $353.28 | $353.65 | $353.28 | $353.64 | 10,411 | $357.527246 |
| 1656437220 | $353.62 | $353.70 | $353.59 | $353.61 | 39,880 | $357.452922 |
| 1656437280 | $353.62 | $353.75 | $353.55 | $353.75 | 9,308 | $357.435646 |
| 1656437340 | $353.77 | $354.08 | $353.77 | $353.9699 | 9,191 | $357.420294 |
| 1656437400 | $353.90 | $354.03 | $353.87 | $354.03 | 2,319 | $357.415647 |
| 1656437460 | $354.08 | $354.08 | $353.89 | $353.89 | 3,055 | $357.411336 |
| 1656437520 | $353.78 | $353.84 | $353.70 | $353.705 | 4,740 | $357.402873 |
| 1656437580 | $353.73 | $353.85 | $353.68 | $353.76 | 5,625 | $357.393423 |
| 1656437640 | $353.80 | $353.80 | $353.66 | $353.68 | 1,953 | $357.389411 |
| 1656437700 | $353.64 | $353.64 | $353.50 | $353.55 | 3,869 | $357.383071 |
| 1656437760 | $353.54 | $353.54 | $353.31 | $353.32 | 4,003 | $357.375349 |
| 1656437820 | $353.32 | $353.54 | $353.32 | $353.48 | 2,675 | $357.370583 |
| 1656437880 | $353.44 | $353.44 | $353.19 | $353.19 | 8,340 | $357.353223 |
| 1656437940 | $353.13 | $353.34 | $353.13 | $353.32 | 2,920 | $357.348438 |
| 1656438000 | $353.27 | $353.445 | $353.17 | $353.3201 | 4,467 | $357.340003 |
| 1656438060 | $353.2899 | $353.68 | $353.2899 | $353.68 | 6,103 | $357.328489 |
| 1656438120 | $353.66 | $353.68 | $353.57 | $353.6594 | 3,288 | $357.322598 |
| 1656438180 | $353.53 | $353.695 | $353.48 | $353.6499 | 2,648 | $357.318217 |
| 1656438240 | $353.62 | $353.69 | $353.485 | $353.485 | 3,057 | $357.312885 |
| 1656438300 | $353.45 | $353.59 | $353.44 | $353.55 | 1,971 | $357.309447 |
| 1656438360 | $353.55 | $353.59 | $353.42 | $353.52 | 6,535 | $357.297901 |
| 1656438420 | $353.60 | $353.77 | $353.48 | $353.50 | 4,870 | $357.289824 |
| 1656438480 | $353.48 | $353.70 | $353.48 | $353.5925 | 4,141 | $357.28253 |
| 1656438540 | $353.50 | $353.63 | $353.50 | $353.60 | 2,840 | $357.277876 |
| 1656438600 | $353.61 | $353.78 | $353.61 | $353.78 | 7,258 | $357.26561 |
| 1656438660 | $353.80 | $353.88 | $353.71 | $353.815 | 7,879 | $357.253178 |
| 1656438720 | $353.76 | $353.76 | $353.59 | $353.74 | 4,513 | $357.245975 |
| 1656438780 | $353.64 | $353.6899 | $353.53 | $353.53 | 3,922 | $357.239484 |
| 1656438840 | $353.53 | $353.56 | $353.48 | $353.50 | 2,772 | $357.234795 |
| 1656438900 | $353.435 | $353.625 | $353.40 | $353.465 | 10,695 | $357.216374 |
| 1656438960 | $353.51 | $353.59 | $353.3805 | $353.59 | 10,623 | $357.198719 |
| 1656439020 | $353.6099 | $353.70 | $353.59 | $353.67 | 7,185 | $357.187419 |
| 1656439080 | $353.67 | $353.74 | $353.53 | $353.55 | 3,456 | $357.18191 |
| 1656439140 | $353.5051 | $353.52 | $353.48 | $353.50 | 2,152 | $357.17835 |
| 1656439200 | $353.54 | $353.73 | $353.33 | $353.67 | 15,104 | $357.153674 |
| 1656439260 | $353.69 | $354.0014 | $353.69 | $353.99 | 4,973 | $357.14623 |
| 1656439320 | $353.98 | $354.17 | $353.73 | $353.74 | 13,265 | $357.12756 |
| 1656439380 | $353.71 | $353.78 | $353.61 | $353.6261 | 6,552 | $357.117683 |
| 1656439440 | $353.6174 | $353.67 | $353.40 | $353.418 | 5,495 | $357.108984 |
| 1656439500 | $353.44 | $353.53 | $353.2811 | $353.2811 | 2,726 | $357.10465 |
| 1656439560 | $353.28 | $353.3917 | $353.2783 | $353.36 | 2,768 | $357.099818 |
| 1656439620 | $353.375 | $353.38 | $353.20 | $353.20 | 8,014 | $357.086974 |
| 1656439680 | $353.2101 | $353.275 | $353.15 | $353.22 | 6,627 | $357.075743 |
| 1656439740 | $353.2283 | $353.2283 | $352.95 | $353.01 | 7,853 | $357.062249 |
| 1656439800 | $353.00 | $353.04 | $352.88 | $352.88 | 4,160 | $357.054796 |
| 1656439860 | $352.87 | $353.09 | $352.87 | $353.01 | 5,006 | $357.046065 |
| 1656439920 | $353.05 | $353.14 | $353.01 | $353.011 | 26,095 | $357.001333 |
| 1656439980 | $352.93 | $352.93 | $352.62 | $352.62 | 4,081 | $356.993301 |
| 1656440040 | $352.61 | $352.61 | $352.47 | $352.585 | 6,863 | $356.980566 |
| 1656440100 | $352.61 | $352.61 | $352.40 | $352.42 | 9,558 | $356.962226 |
| 1656440160 | $352.43 | $352.48 | $352.41 | $352.465 | 3,866 | $356.955038 |
| 1656440220 | $352.52 | $352.73 | $352.501 | $352.52 | 5,630 | $356.944924 |
| 1656440280 | $352.56 | $352.56 | $352.35 | $352.36 | 4,295 | $356.936644 |
| 1656440340 | $352.32 | $352.32 | $352.26 | $352.2767 | 10,728 | $356.915869 |
| 1656440400 | $352.17 | $352.34 | $352.17 | $352.3245 | 4,501 | $356.907132 |
| 1656440460 | $352.32 | $352.39 | $352.30 | $352.31 | 1,173 | $356.904925 |
| 1656440520 | $352.30 | $352.4011 | $352.22 | $352.22 | 12,173 | $356.881657 |
| 1656440580 | $352.22 | $352.305 | $352.19 | $352.19 | 3,849 | $356.874238 |
| 1656440640 | $352.17 | $352.25 | $352.15 | $352.1622 | 3,549 | $356.867395 |
| 1656440700 | $352.1799 | $352.26 | $352.11 | $352.26 | 9,596 | $356.848435 |
| 1656440760 | $352.284 | $352.37 | $352.255 | $352.275 | 5,578 | $356.838135 |
| 1656440820 | $352.24 | $352.4014 | $352.18 | $352.4014 | 11,216 | $356.817495 |
| 1656440880 | $352.37 | $352.43 | $352.25 | $352.42 | 15,715 | $356.788941 |
| 1656440940 | $352.46 | $352.46 | $352.37 | $352.435 | 3,454 | $356.78278 |
| 1656441000 | $352.35 | $352.36 | $352.10 | $352.12 | 10,121 | $356.763934 |
| 1656441060 | $352.1595 | $352.20 | $352.05 | $352.11 | 76,596 | $356.626107 |
| 1656441120 | $352.109 | $352.109 | $351.93 | $352.02 | 17,188 | $356.595226 |
| 1656441180 | $352.02 | $352.06 | $351.94 | $351.9999 | 6,342 | $356.583841 |
| 1656441240 | $351.98 | $352.005 | $351.82 | $351.86 | 4,893 | $356.57458 |
| 1656441300 | $351.80 | $351.84 | $351.685 | $351.72 | 10,299 | $356.555826 |
| 1656441360 | $351.74 | $351.80 | $351.70 | $351.71 | 6,990 | $356.542902 |
| 1656441420 | $351.6916 | $351.7978 | $351.6339 | $351.7978 | 4,991 | $356.533365 |
| 1656441480 | $351.77 | $351.87 | $351.64 | $351.74 | 4,323 | $356.52561 |
| 1656441540 | $351.6507 | $351.6507 | $351.51 | $351.545 | 7,991 | $356.510421 |
| 1656441600 | $351.52 | $351.62 | $351.50 | $351.51 | 6,927 | $356.497144 |
| 1656441660 | $351.51 | $351.58 | $351.39 | $351.40 | 4,156 | $356.489312 |
| 1656441720 | $351.40 | $351.505 | $351.38 | $351.41 | 2,749 | $356.483194 |
| 1656441780 | $351.39 | $351.62 | $351.38 | $351.62 | 7,548 | $356.469677 |
| 1656441840 | $351.599 | $351.79 | $351.59 | $351.78 | 5,518 | $356.459644 |
| 1656441900 | $351.77 | $351.84 | $351.675 | $351.84 | 6,848 | $356.446967 |
| 1656441960 | $351.855 | $352.03 | $351.855 | $351.99 | 3,761 | $356.440971 |
| 1656442020 | $352.04 | $352.2397 | $352.00 | $352.2397 | 4,067 | $356.434453 |
| 1656442080 | $352.20 | $352.42 | $352.0801 | $352.42 | 15,601 | $356.409927 |
| 1656442140 | $352.48 | $352.515 | $352.36 | $352.42 | 15,804 | $356.386742 |
| 1656442200 | $352.47 | $352.51 | $352.33 | $352.33 | 5,061 | $356.379529 |
| 1656442260 | $352.32 | $352.35 | $352.28 | $352.32 | 1,197 | $356.377561 |
| 1656442320 | $352.29 | $352.29 | $352.1499 | $352.20 | 4,397 | $356.370603 |
| 1656442380 | $352.17 | $352.35 | $352.17 | $352.35 | 3,515 | $356.365547 |
| 1656442440 | $352.35 | $352.35 | $352.23 | $352.25 | 3,247 | $356.360444 |
| 1656442500 | $352.4074 | $352.47 | $352.165 | $352.165 | 4,746 | $356.353607 |
| 1656442560 | $352.13 | $352.13 | $352.00 | $352.05 | 14,953 | $356.32984 |
| 1656442620 | $352.07 | $352.245 | $352.07 | $352.19 | 4,000 | $356.323993 |
| 1656442680 | $352.1955 | $352.1955 | $352.07 | $352.17 | 1,570 | $356.321477 |
| 1656442740 | $352.10 | $352.1701 | $352.07 | $352.07 | 16,336 | $356.296597 |
| 1656442800 | $352.03 | $352.30 | $352.03 | $352.28 | 6,581 | $356.286432 |
| 1656442860 | $352.25 | $352.30 | $352.09 | $352.28 | 7,219 | $356.275877 |
| 1656442920 | $352.37 | $352.43 | $352.10 | $352.14 | 5,600 | $356.268016 |
| 1656442980 | $352.10 | $352.10 | $351.61 | $351.61 | 10,679 | $356.250916 |
| 1656443040 | $351.64 | $351.76 | $351.57 | $351.61 | 6,740 | $356.23946 |
| 1656443100 | $351.635 | $351.74 | $351.45 | $351.45 | 5,666 | $356.229963 |
| 1656443160 | $351.43 | $351.54 | $351.42 | $351.44 | 5,647 | $356.220554 |
| 1656443220 | $351.46 | $351.52 | $351.38 | $351.38 | 7,172 | $356.208392 |
| 1656443280 | $351.39 | $351.51 | $351.38 | $351.5012 | 7,120 | $356.19629 |
| 1656443340 | $351.407 | $351.67 | $351.407 | $351.63 | 7,829 | $356.183303 |
| 1656443400 | $351.61 | $351.89 | $351.61 | $351.78 | 8,754 | $356.169498 |
| 1656443460 | $351.82 | $351.96 | $351.48 | $351.56 | 9,132 | $356.155202 |
| 1656443520 | $351.55 | $351.605 | $351.4826 | $351.54 | 4,847 | $356.147356 |
| 1656443580 | $351.51 | $351.51 | $351.37 | $351.43 | 8,707 | $356.132877 |
| 1656443640 | $351.42 | $351.74 | $351.42 | $351.73 | 14,320 | $356.109933 |
| 1656443700 | $351.74 | $351.74 | $351.54 | $351.57 | 5,263 | $356.101836 |
| 1656443760 | $351.64 | $351.8298 | $351.64 | $351.8298 | 6,982 | $356.091291 |
| 1656443820 | $351.85 | $351.89 | $351.71 | $351.79 | 8,280 | $356.078845 |
| 1656443880 | $351.88 | $352.015 | $351.8159 | $351.97 | 5,576 | $356.070719 |
| 1656443940 | $351.9399 | $352.05 | $351.9399 | $351.9801 | 5,285 | $356.063046 |
| 1656444000 | $351.9716 | $351.9716 | $351.68 | $351.786 | 9,471 | $356.049144 |
| 1656444060 | $351.80 | $352.03 | $351.74 | $352.02 | 9,231 | $356.035913 |
| 1656444120 | $352.05 | $352.10 | $351.98 | $352.025 | 5,871 | $356.027705 |
| 1656444180 | $352.05 | $352.26 | $352.02 | $352.26 | 6,218 | $356.019218 |
| 1656444240 | $352.19 | $352.44 | $352.17 | $352.42 | 7,314 | $356.009951 |
| 1656444300 | $352.43 | $352.47 | $352.11 | $352.11 | 6,057 | $356.002367 |
| 1656444360 | $352.19 | $352.41 | $352.19 | $352.24 | 8,792 | $355.991276 |
| 1656444420 | $352.24 | $352.26 | $351.702 | $351.74 | 13,279 | $355.973054 |
| 1656444480 | $351.75 | $352.09 | $351.75 | $352.09 | 7,008 | $355.963107 |
| 1656444540 | $352.10 | $352.1999 | $352.03 | $352.12 | 7,212 | $355.954028 |
| 1656444600 | $351.96 | $352.325 | $351.93 | $352.11 | 8,891 | $355.942611 |
| 1656444660 | $352.05 | $352.21 | $351.96 | $352.15 | 6,817 | $355.933808 |
| 1656444720 | $352.20 | $352.24 | $352.08 | $352.24 | 5,196 | $355.927233 |
| 1656444780 | $352.24 | $352.24 | $351.788 | $351.80 | 6,561 | $355.91859 |
| 1656444840 | $351.83 | $351.96 | $351.80 | $351.91 | 10,900 | $355.904062 |
| 1656444900 | $351.94 | $352.06 | $351.86 | $351.88 | 9,015 | $355.892181 |
| 1656444960 | $351.88 | $352.07 | $351.81 | $351.83 | 13,829 | $355.874107 |
| 1656445020 | $351.81 | $351.87 | $351.68 | $351.81 | 9,706 | $355.860969 |
| 1656445080 | $351.74 | $351.87 | $351.73 | $351.79 | 8,208 | $355.850007 |
| 1656445140 | $351.815 | $352.13 | $351.783 | $352.13 | 10,049 | $355.837135 |
| 1656445200 | $352.17 | $352.20 | $351.90 | $351.90 | 6,654 | $355.828802 |
| 1656445260 | $351.85 | $352.03 | $351.82 | $352.0087 | 18,711 | $355.805159 |
| 1656445320 | $351.98 | $352.07 | $351.80 | $351.90 | 10,866 | $355.791498 |
| 1656445380 | $351.93 | $352.06 | $351.76 | $351.76 | 9,070 | $355.779655 |
| 1656445440 | $351.73 | $351.75 | $351.52 | $351.66 | 15,783 | $355.75879 |
| 1656445500 | $351.63 | $351.74 | $351.54 | $351.73 | 25,728 | $355.724735 |
| 1656445560 | $351.73 | $351.89 | $351.53 | $351.55 | 22,347 | $355.696925 |
| 1656445620 | $351.56 | $351.62 | $351.3858 | $351.3858 | 27,265 | $355.660295 |
| 1656445680 | $351.38 | $351.47 | $351.30 | $351.47 | 19,012 | $355.634827 |
| 1656445740 | $351.49 | $351.8035 | $351.44 | $351.65 | 22,216 | $355.607037 |
| 1656445800 | $351.66 | $351.80 | $351.35 | $351.47 | 43,892 | $355.54235 |
| 1656445860 | $351.44 | $351.6799 | $351.21 | $351.60 | 50,194 | $355.480429 |
| 1656445920 | $351.60 | $351.825 | $351.43 | $351.53 | 24,913 | $355.45166 |
| 1656445980 | $351.61 | $351.81 | $351.5701 | $351.73 | 42,536 | $355.40391 |
| 1656446040 | $351.78 | $351.93 | $351.62 | $351.93 | 50,685 | $355.351289 |
| 1656446100 | $351.94 | $351.94 | $351.47 | $351.56 | 50,143 | $355.297932 |
| 1656446160 | $351.52 | $351.58 | $351.29 | $351.35 | 50,055 | $355.243675 |
| 1656446220 | $351.32 | $351.5317 | $351.26 | $351.28 | 86,530 | $355.150842 |
| 1656446280 | $351.30 | $351.54 | $351.30 | $351.45 | 120,670 | $355.031574 |
| 1656446340 | $351.42 | $351.50 | $351.17 | $351.35 | 1,027,514 | $354.230246 |
| 1656446400 | $351.35 | $351.35 | $350.90 | $350.90 | 2,477,149 | $353.090436 |
| 1656446460 | $351.41 | $351.41 | $351.14 | $351.15 | 5,532 | $353.08922 |
| 1656446520 | $351.22 | $351.24 | $351.05 | $351.10 | 2,800 | $353.088526 |
| 1656446580 | $351.17 | $351.22 | $351.17 | $351.22 | 1,500 | $353.088164 |
| 1656446640 | $351.23 | $351.23 | $351.23 | $351.23 | 300 | $353.088097 |
| 1656446700 | $351.23 | $351.25 | $351.2004 | $351.24 | 531 | $353.103126 |
| 1656446760 | $351.23 | $351.24 | $351.23 | $351.24 | 400 | $353.103025 |
| 1656446820 | $351.11 | $351.22 | $351.11 | $351.20 | 1,400 | $353.102707 |
| 1656446880 | $351.21 | $351.21 | $351.14 | $351.14 | 1,700 | $353.102324 |
| 1656446940 | $351.21 | $351.21 | $351.21 | $351.21 | 300 | $353.102257 |
| 1656447000 | $350.90 | $351.23 | $350.90 | $351.23 | 1,031 | $353.101987 |
| 1656447120 | $351.35 | $351.35 | $351.28 | $351.28 | 1,000 | $353.101778 |
| 1656447180 | $351.39 | $351.46 | $351.39 | $351.41 | 1,500 | $353.101486 |
| 1656447240 | $351.37 | $351.37 | $351.33 | $351.33 | 600 | $353.10136 |
| 1656447360 | $351.40 | $351.40 | $351.23 | $351.23 | 400 | $353.101263 |
| 1656447480 | $351.3604 | $351.3604 | $351.3604 | $351.3604 | 250 | $353.101211 |
| 1656447540 | $351.37 | $351.37 | $351.37 | $351.37 | 200 | $353.101169 |
| 1656447660 | $351.50 | $351.50 | $351.50 | $351.50 | 100 | $353.10316 |
| 1656447720 | $351.60 | $351.60 | $351.60 | $351.60 | 250 | $353.103116 |
| 1656447780 | $351.67 | $351.67 | $351.67 | $351.67 | 600 | $353.103014 |
| 1656448020 | $351.62 | $351.63 | $351.62 | $351.63 | 300 | $353.102958 |
| 1656448080 | $351.50 | $351.50 | $351.49 | $351.49 | 211 | $353.102916 |
| 1656448140 | $351.54 | $351.54 | $351.54 | $351.54 | 100 | $353.102895 |
| 1656448200 | $351.59 | $351.59 | $351.58 | $351.58 | 1,700 | $353.102593 |
| 1656448260 | $351.70 | $351.70 | $351.70 | $351.70 | 250 | $353.10255 |
| 1656448320 | $351.64 | $351.64 | $351.63 | $351.63 | 200 | $353.102499 |
| 1656448500 | $351.60 | $351.61 | $351.57 | $351.58 | 878 | $353.103026 |
| 1656448560 | $351.55 | $351.57 | $351.55 | $351.57 | 200 | $353.102985 |
| 1656448680 | $351.60 | $351.61 | $351.60 | $351.61 | 200 | $353.102949 |
| 1656448800 | $351.62 | $351.62 | $351.60 | $351.60 | 364 | $353.102884 |
| 1656448860 | $351.56 | $351.56 | $351.56 | $351.56 | 400 | $353.10281 |
| 1656449100 | $351.55 | $351.55 | $351.55 | $351.55 | 100 | $353.102787 |
| 1656449160 | $351.46 | $351.46 | $351.46 | $351.46 | 100 | $353.102755 |
| 1656449280 | $351.39 | $351.39 | $351.35 | $351.35 | 110,341 | $353.080496 |
| 1656449340 | $351.40 | $351.40 | $351.40 | $351.40 | 100 | $353.080475 |
| 1656449400 | $351.39 | $351.44 | $351.39 | $351.44 | 300 | $353.103181 |
| 1656449640 | $351.51 | $351.51 | $351.51 | $351.51 | 100 | $353.103156 |
| 1656449700 | $351.53 | $351.53 | $351.53 | $351.53 | 100 | $353.10313 |
| 1656449940 | $351.66 | $351.66 | $351.66 | $351.66 | 100 | $353.103094 |