QQQ Historical Intraday Prices
One-Minute OHLCV Data From January 24, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643016660 | $352.67 | $352.71 | $352.64 | $352.69 | 4,040 | $352.68429 |
| 1643016720 | $352.72 | $352.81 | $352.71 | $352.81 | 474 | $352.691953 |
| 1643016780 | $352.82 | $352.83 | $352.72 | $352.72 | 1,500 | $352.719147 |
| 1643016840 | $352.70 | $352.72 | $352.70 | $352.72 | 300 | $352.717509 |
| 1643016900 | $352.48 | $352.53 | $352.48 | $352.53 | 1,630 | $352.67283 |
| 1643016960 | $352.72 | $352.80 | $352.72 | $352.80 | 200 | $352.676768 |
| 1643017020 | $352.93 | $352.93 | $352.93 | $352.93 | 200 | $352.686635 |
| 1643017080 | $352.95 | $352.95 | $352.87 | $352.87 | 1,164 | $352.708593 |
| 1643017140 | $352.57 | $352.57 | $352.56 | $352.56 | 2,029 | $352.686261 |
| 1643017200 | $352.40 | $352.48 | $352.36 | $352.36 | 552 | $352.665238 |
| 1643017260 | $352.53 | $352.59 | $352.40 | $352.40 | 3,300 | $352.631451 |
| 1643017320 | $352.44 | $352.45 | $352.38 | $352.40 | 5,180 | $352.586963 |
| 1643017380 | $352.53 | $352.75 | $352.51 | $352.73 | 4,345 | $352.594277 |
| 1643017440 | $352.71 | $352.71 | $352.71 | $352.71 | 2,700 | $352.602696 |
| 1643017500 | $352.20 | $352.20 | $352.00 | $352.00 | 2,350 | $352.547008 |
| 1643017560 | $352.09 | $352.09 | $351.80 | $351.85 | 1,160 | $352.51934 |
| 1643017620 | $351.79 | $351.85 | $351.79 | $351.85 | 3,200 | $352.457048 |
| 1643017680 | $351.95 | $351.95 | $351.77 | $351.79 | 1,400 | $352.422461 |
| 1643017740 | $351.98 | $352.04 | $351.98 | $352.04 | 3,670 | $352.388209 |
| 1643017800 | $352.16 | $352.50 | $352.16 | $352.44 | 28,710 | $352.410963 |
| 1643017860 | $352.41 | $352.41 | $352.41 | $352.41 | 265 | $352.411004 |
| 1643017920 | $352.47 | $352.59 | $352.47 | $352.52 | 1,310 | $352.413538 |
| 1643017980 | $352.23 | $352.26 | $352.23 | $352.26 | 780 | $352.410723 |
| 1643018040 | $352.09 | $352.09 | $352.08 | $352.08 | 1,200 | $352.404236 |
| 1643018100 | $352.39 | $352.39 | $352.39 | $352.39 | 500 | $352.403864 |
| 1643018160 | $352.16 | $352.16 | $352.12 | $352.13 | 1,200 | $352.399148 |
| 1643018220 | $352.35 | $352.42 | $352.35 | $352.42 | 1,900 | $352.398564 |
| 1643018280 | $352.33 | $352.51 | $352.31 | $352.31 | 450 | $352.398475 |
| 1643018340 | $352.39 | $352.40 | $352.31 | $352.40 | 760 | $352.397975 |
| 1643018460 | $352.13 | $352.13 | $352.13 | $352.13 | 900 | $352.39332 |
| 1643018520 | $351.88 | $352.04 | $351.85 | $351.85 | 2,154 | $352.380353 |
| 1643018580 | $351.60 | $351.79 | $351.46 | $351.79 | 2,540 | $352.353997 |
| 1643018640 | $351.83 | $351.89 | $351.83 | $351.89 | 3,462 | $352.335517 |
| 1643018700 | $351.69 | $351.98 | $351.69 | $351.98 | 870 | $352.329314 |
| 1643018760 | $351.70 | $351.70 | $351.51 | $351.51 | 240 | $352.323165 |
| 1643018820 | $351.49 | $351.49 | $351.20 | $351.32 | 5,803 | $352.268292 |
| 1643018880 | $351.26 | $351.28 | $351.19 | $351.28 | 1,142 | $352.24982 |
| 1643018940 | $351.22 | $351.23 | $351.22 | $351.23 | 2,478 | $352.220229 |
| 1643019000 | $351.15 | $351.21 | $351.14 | $351.21 | 360 | $352.213184 |
| 1643019060 | $351.18 | $351.18 | $350.95 | $350.95 | 970 | $352.195101 |
| 1643019120 | $351.00 | $351.00 | $350.88 | $350.88 | 1,477 | $352.174981 |
| 1643019180 | $350.80 | $350.80 | $350.62 | $350.62 | 1,012 | $352.155315 |
| 1643019240 | $350.61 | $350.72 | $350.41 | $350.67 | 6,736 | $352.049268 |
| 1643019300 | $350.67 | $350.80 | $350.48 | $350.50 | 2,487 | $352.008356 |
| 1643019360 | $350.50 | $350.75 | $350.49 | $350.75 | 8,875 | $351.911906 |
| 1643019420 | $350.71 | $350.81 | $350.71 | $350.73 | 666 | $351.904232 |
| 1643019480 | $350.71 | $350.76 | $350.26 | $350.26 | 2,750 | $351.871521 |
| 1643019540 | $350.36 | $350.36 | $350.11 | $350.36 | 7,716 | $351.773981 |
| 1643019600 | $350.16 | $350.56 | $350.16 | $350.56 | 4,033 | $351.727105 |
| 1643019660 | $350.57 | $350.57 | $350.45 | $350.48 | 1,740 | $351.708917 |
| 1643019720 | $350.47 | $350.47 | $350.22 | $350.22 | 2,662 | $351.681945 |
| 1643019780 | $350.13 | $350.30 | $350.10 | $350.21 | 2,180 | $351.656233 |
| 1643019840 | $350.20 | $350.20 | $349.58 | $349.61 | 6,498 | $351.562987 |
| 1643019900 | $349.60 | $349.85 | $349.60 | $349.72 | 1,469 | $351.534277 |
| 1643019960 | $349.81 | $349.83 | $349.41 | $349.50 | 9,012 | $351.429142 |
| 1643020020 | $349.57 | $349.57 | $349.16 | $349.16 | 3,620 | $351.382228 |
| 1643020080 | $349.30 | $349.32 | $349.06 | $349.06 | 3,670 | $351.32503 |
| 1643020140 | $349.35 | $349.35 | $349.09 | $349.09 | 1,300 | $351.304081 |
| 1643020200 | $349.40 | $349.48 | $349.32 | $349.48 | 2,714 | $351.270381 |
| 1643020260 | $349.50 | $349.50 | $349.17 | $349.34 | 2,769 | $351.23311 |
| 1643020320 | $349.40 | $349.78 | $349.40 | $349.75 | 9,850 | $351.162937 |
| 1643020380 | $349.85 | $349.88 | $349.76 | $349.81 | 5,022 | $351.130097 |
| 1643020440 | $349.84 | $349.93 | $349.55 | $349.55 | 11,539 | $351.0627 |
| 1643020500 | $349.70 | $349.70 | $349.45 | $349.45 | 16,055 | $350.960625 |
| 1643020560 | $349.51 | $349.81 | $349.44 | $349.81 | 20,407 | $350.854328 |
| 1643020620 | $349.65 | $349.65 | $349.65 | $349.65 | 500 | $350.850603 |
| 1643020680 | $349.61 | $349.61 | $349.43 | $349.51 | 11,826 | $350.794506 |
| 1643020740 | $349.54 | $349.64 | $349.48 | $349.48 | 20,898 | $350.707194 |
| 1643020800 | $349.49 | $349.71 | $349.35 | $349.35 | 7,780 | $350.676333 |
| 1643020860 | $349.45 | $349.45 | $349.18 | $349.30 | 10,122 | $350.628746 |
| 1643020920 | $349.23 | $349.23 | $348.75 | $348.75 | 6,705 | $350.589166 |
| 1643020980 | $348.76 | $348.86 | $348.47 | $348.64 | 12,414 | $350.51222 |
| 1643021040 | $348.72 | $348.97 | $348.72 | $348.73 | 29,397 | $350.389073 |
| 1643021100 | $349.07 | $349.24 | $349.04 | $349.12 | 6,620 | $350.365976 |
| 1643021160 | $348.94 | $349.03 | $348.94 | $348.95 | 12,184 | $350.319943 |
| 1643021220 | $349.28 | $349.28 | $349.09 | $349.09 | 15,300 | $350.281421 |
| 1643021280 | $348.84 | $348.84 | $348.70 | $348.73 | 1,181 | $350.274186 |
| 1643021340 | $348.70 | $348.87 | $348.70 | $348.86 | 5,820 | $350.253666 |
| 1643021400 | $348.90 | $348.92 | $348.83 | $348.92 | 360 | $350.2507 |
| 1643021460 | $348.80 | $348.80 | $348.80 | $348.80 | 200 | $350.248269 |
| 1643021520 | $348.92 | $349.06 | $348.92 | $349.06 | 5,872 | $350.230365 |
| 1643021580 | $349.14 | $349.19 | $349.06 | $349.19 | 4,900 | $350.21597 |
| 1643021640 | $349.10 | $349.16 | $348.97 | $349.13 | 9,698 | $350.190795 |
| 1643021700 | $349.07 | $349.43 | $349.05 | $349.43 | 19,840 | $350.153905 |
| 1643021760 | $349.46 | $349.71 | $349.46 | $349.71 | 7,454 | $350.142733 |
| 1643021820 | $349.55 | $349.55 | $349.34 | $349.48 | 13,160 | $350.123894 |
| 1643021880 | $349.40 | $349.40 | $349.17 | $349.34 | 14,827 | $350.09872 |
| 1643021940 | $349.33 | $349.50 | $349.32 | $349.50 | 6,640 | $350.089788 |
| 1643022000 | $349.61 | $349.67 | $349.57 | $349.65 | 1,572 | $350.087259 |
| 1643022060 | $349.57 | $349.90 | $349.57 | $349.90 | 20,090 | $350.075763 |
| 1643022120 | $349.90 | $349.96 | $349.80 | $349.82 | 10,470 | $350.071625 |
| 1643022180 | $349.79 | $349.92 | $349.77 | $349.77 | 4,870 | $350.069234 |
| 1643022240 | $349.60 | $349.69 | $349.60 | $349.64 | 780 | $350.068347 |
| 1643022300 | $349.94 | $350.26 | $349.93 | $350.19 | 17,869 | $350.071065 |
| 1643022360 | $350.09 | $350.30 | $350.08 | $350.30 | 15,469 | $350.073693 |
| 1643022420 | $350.37 | $350.65 | $350.35 | $350.61 | 22,034 | $350.089286 |
| 1643022480 | $350.61 | $350.61 | $350.47 | $350.60 | 6,658 | $350.094677 |
| 1643022540 | $350.62 | $350.66 | $350.54 | $350.66 | 1,400 | $350.095975 |
| 1643022600 | $350.75 | $351.02 | $350.75 | $350.99 | 7,460 | $350.107099 |
| 1643022660 | $351.00 | $351.01 | $350.71 | $350.75 | 10,340 | $350.11889 |
| 1643022720 | $350.78 | $350.85 | $350.78 | $350.85 | 800 | $350.120272 |
| 1643022780 | $350.87 | $350.89 | $350.69 | $350.78 | 9,297 | $350.129695 |
| 1643022840 | $350.82 | $350.86 | $350.81 | $350.86 | 5,246 | $350.135518 |
| 1643022900 | $350.82 | $351.10 | $350.78 | $351.07 | 29,146 | $350.168848 |
| 1643022960 | $351.05 | $351.20 | $351.05 | $351.09 | 25,470 | $350.203296 |
| 1643023020 | $351.05 | $351.05 | $350.67 | $350.67 | 14,741 | $350.215234 |
| 1643023080 | $350.57 | $350.57 | $350.29 | $350.29 | 3,770 | $350.216306 |
| 1643023140 | $350.22 | $350.22 | $349.94 | $349.97 | 18,320 | $350.211562 |
| 1643023200 | $349.93 | $350.12 | $349.84 | $349.84 | 5,620 | $350.210048 |
| 1643023260 | $349.93 | $350.23 | $349.93 | $350.23 | 1,601 | $350.209738 |
| 1643023320 | $350.28 | $350.32 | $350.28 | $350.32 | 1,100 | $350.209897 |
| 1643023380 | $350.26 | $350.36 | $350.25 | $350.25 | 1,170 | $350.210072 |
| 1643023440 | $350.17 | $350.32 | $350.17 | $350.32 | 500 | $350.210131 |
| 1643023500 | $350.53 | $350.58 | $350.28 | $350.28 | 2,159 | $350.211128 |
| 1643023560 | $350.29 | $350.29 | $349.98 | $349.98 | 2,736 | $350.210624 |
| 1643023620 | $350.13 | $350.13 | $350.01 | $350.12 | 2,114 | $350.210112 |
| 1643023680 | $350.20 | $350.30 | $349.94 | $349.94 | 1,200 | $350.210065 |
| 1643023740 | $350.07 | $350.07 | $349.80 | $349.87 | 4,142 | $350.208121 |
| 1643023800 | $350.07 | $350.07 | $350.02 | $350.02 | 1,550 | $350.207647 |
| 1643023860 | $349.88 | $349.99 | $349.88 | $349.95 | 3,290 | $350.206209 |
| 1643023920 | $349.94 | $349.99 | $349.92 | $349.98 | 1,520 | $350.205559 |
| 1643023980 | $349.82 | $349.82 | $349.76 | $349.76 | 1,603 | $350.204477 |
| 1643024040 | $349.72 | $349.72 | $349.50 | $349.62 | 14,545 | $350.19382 |
| 1643024100 | $349.66 | $349.66 | $349.41 | $349.56 | 20,160 | $350.176442 |
| 1643024160 | $349.75 | $349.75 | $349.75 | $349.75 | 100 | $350.17609 |
| 1643024220 | $349.78 | $349.78 | $349.59 | $349.59 | 1,600 | $350.174782 |
| 1643024280 | $349.86 | $350.30 | $349.86 | $350.28 | 4,690 | $350.175084 |
| 1643024340 | $350.17 | $350.31 | $350.13 | $350.13 | 2,559 | $350.17504 |
| 1643024400 | $350.48 | $350.60 | $350.35 | $350.35 | 6,285 | $350.17815 |
| 1643024460 | $350.46 | $350.50 | $350.41 | $350.49 | 1,750 | $350.178907 |
| 1643024520 | $350.33 | $350.36 | $350.33 | $350.35 | 1,300 | $350.179297 |
| 1643024580 | $350.27 | $350.28 | $350.26 | $350.26 | 820 | $350.179439 |
| 1643024640 | $350.20 | $350.23 | $350.15 | $350.15 | 514 | $350.179443 |
| 1643024700 | $350.17 | $350.46 | $350.17 | $350.40 | 420 | $350.179557 |
| 1643024760 | $350.34 | $350.78 | $350.32 | $350.78 | 9,450 | $350.182766 |
| 1643024820 | $350.76 | $350.87 | $350.74 | $350.74 | 21,950 | $350.197596 |
| 1643024880 | $350.69 | $350.85 | $350.67 | $350.85 | 4,790 | $350.200861 |
| 1643024940 | $350.81 | $350.91 | $350.65 | $350.80 | 3,463 | $350.203983 |
| 1643025000 | $350.88 | $350.90 | $350.88 | $350.90 | 3,810 | $350.207544 |
| 1643025060 | $351.04 | $351.04 | $350.91 | $350.92 | 900 | $350.208686 |
| 1643025120 | $350.89 | $350.91 | $350.69 | $350.69 | 5,372 | $350.211888 |
| 1643025180 | $350.68 | $350.72 | $350.50 | $350.72 | 2,842 | $350.213212 |
| 1643025240 | $350.66 | $350.66 | $350.53 | $350.53 | 800 | $350.213544 |
| 1643025300 | $350.55 | $350.82 | $350.55 | $350.80 | 1,409 | $350.214382 |
| 1643025360 | $350.64 | $350.65 | $350.54 | $350.54 | 1,500 | $350.215069 |
| 1643025420 | $350.57 | $350.57 | $350.57 | $350.57 | 100 | $350.215213 |
| 1643025480 | $350.68 | $350.68 | $350.68 | $350.68 | 100 | $350.215465 |
| 1643025540 | $350.66 | $350.76 | $350.66 | $350.76 | 720 | $350.216117 |
| 1643025600 | $350.90 | $351.07 | $350.47 | $350.47 | 51,071 | $350.255198 |
| 1643025660 | $350.46 | $350.46 | $350.10 | $350.10 | 4,570 | $350.255209 |
| 1643025720 | $350.10 | $350.24 | $350.10 | $350.13 | 22,533 | $350.252745 |
| 1643025780 | $350.20 | $350.28 | $350.10 | $350.19 | 6,961 | $350.251936 |
| 1643025840 | $350.19 | $350.19 | $349.82 | $349.87 | 13,380 | $350.247812 |
| 1643025900 | $350.01 | $350.06 | $349.93 | $349.95 | 6,346 | $350.245807 |
| 1643025960 | $350.00 | $350.34 | $350.00 | $350.22 | 4,938 | $350.245751 |
| 1643026020 | $350.06 | $350.06 | $349.67 | $349.67 | 1,336 | $350.244914 |
| 1643026080 | $349.69 | $349.80 | $349.56 | $349.65 | 7,375 | $350.24025 |
| 1643026140 | $349.81 | $349.88 | $349.75 | $349.80 | 2,960 | $350.238592 |
| 1643026200 | $349.91 | $350.05 | $349.90 | $349.92 | 21,917 | $350.233575 |
| 1643026260 | $349.75 | $349.75 | $349.62 | $349.67 | 10,650 | $350.228061 |
| 1643026320 | $349.60 | $349.71 | $349.50 | $349.56 | 22,635 | $350.213428 |
| 1643026380 | $349.62 | $349.73 | $349.62 | $349.64 | 4,412 | $350.211038 |
| 1643026440 | $349.56 | $349.85 | $349.54 | $349.75 | 15,859 | $350.204285 |
| 1643026500 | $349.91 | $350.27 | $349.90 | $350.04 | 16,761 | $350.202875 |
| 1643026560 | $350.03 | $350.10 | $349.92 | $350.10 | 3,515 | $350.202262 |
| 1643026620 | $350.11 | $350.15 | $349.92 | $349.92 | 7,068 | $350.200865 |
| 1643026680 | $349.67 | $349.75 | $349.60 | $349.63 | 3,932 | $350.198564 |
| 1643026740 | $349.67 | $349.73 | $349.62 | $349.73 | 6,759 | $350.194997 |
| 1643026800 | $349.60 | $349.60 | $349.50 | $349.50 | 3,565 | $350.19263 |
| 1643026860 | $349.50 | $349.50 | $349.10 | $349.16 | 11,721 | $350.183971 |
| 1643026920 | $349.17 | $349.31 | $349.10 | $349.31 | 3,560 | $350.179844 |
| 1643026980 | $349.36 | $349.47 | $349.18 | $349.18 | 1,354 | $350.178605 |
| 1643027040 | $349.11 | $349.50 | $349.08 | $349.50 | 13,920 | $350.165981 |
| 1643027100 | $349.52 | $349.91 | $349.51 | $349.65 | 6,354 | $350.163404 |
| 1643027160 | $349.71 | $349.81 | $349.70 | $349.70 | 5,768 | $350.161259 |
| 1643027220 | $349.45 | $349.51 | $349.42 | $349.49 | 1,440 | $350.15988 |
| 1643027280 | $349.68 | $349.75 | $349.61 | $349.61 | 14,026 | $350.154288 |
| 1643027340 | $349.57 | $349.60 | $349.44 | $349.44 | 2,847 | $350.152467 |
| 1643027400 | $349.48 | $349.60 | $349.41 | $349.58 | 13,238 | $350.1454 |
| 1643027460 | $349.57 | $349.80 | $349.55 | $349.55 | 37,474 | $350.130224 |
| 1643027520 | $349.57 | $349.58 | $349.40 | $349.40 | 5,199 | $350.127034 |
| 1643027580 | $349.40 | $349.40 | $349.17 | $349.22 | 10,320 | $350.11923 |
| 1643027640 | $349.14 | $349.22 | $348.97 | $348.97 | 18,328 | $350.102395 |
| 1643027700 | $348.97 | $349.36 | $348.97 | $349.28 | 18,340 | $350.087802 |
| 1643027760 | $349.22 | $349.22 | $349.02 | $349.05 | 36,150 | $350.059861 |
| 1643027820 | $349.05 | $349.15 | $348.91 | $349.04 | 57,483 | $350.018027 |
| 1643027880 | $349.09 | $349.18 | $348.85 | $348.88 | 11,988 | $350.009807 |
| 1643027940 | $349.02 | $349.03 | $348.81 | $348.94 | 3,061 | $350.006711 |
| 1643028000 | $348.97 | $349.03 | $348.97 | $349.02 | 5,280 | $350.002492 |
| 1643028060 | $348.88 | $348.91 | $348.75 | $348.84 | 4,102 | $349.99839 |
| 1643028120 | $348.77 | $348.82 | $348.60 | $348.63 | 29,256 | $349.971007 |
| 1643028180 | $348.66 | $348.71 | $348.63 | $348.64 | 15,019 | $349.957385 |
| 1643028240 | $348.68 | $348.70 | $348.40 | $348.40 | 21,354 | $349.937676 |
| 1643028300 | $348.40 | $348.75 | $348.40 | $348.56 | 19,266 | $349.920617 |
| 1643028360 | $348.58 | $348.80 | $348.58 | $348.67 | 17,842 | $349.905853 |
| 1643028420 | $348.86 | $349.00 | $348.86 | $348.93 | 15,138 | $349.89573 |
| 1643028480 | $348.97 | $348.97 | $348.82 | $348.82 | 16,900 | $349.885072 |
| 1643028540 | $348.74 | $348.81 | $348.53 | $348.53 | 3,841 | $349.881145 |
| 1643028600 | $348.56 | $348.56 | $348.40 | $348.41 | 4,537 | $349.875937 |
| 1643028660 | $348.40 | $348.52 | $348.40 | $348.51 | 7,103 | $349.868715 |
| 1643028720 | $348.40 | $348.43 | $348.11 | $348.42 | 11,680 | $349.855925 |
| 1643028780 | $348.37 | $348.40 | $348.18 | $348.21 | 5,534 | $349.848937 |
| 1643028840 | $348.30 | $348.58 | $348.30 | $348.52 | 21,140 | $349.830755 |
| 1643028900 | $348.51 | $348.76 | $348.50 | $348.67 | 12,783 | $349.821197 |
| 1643028960 | $348.67 | $348.74 | $348.43 | $348.50 | 9,749 | $349.813655 |
| 1643029020 | $348.48 | $348.55 | $348.34 | $348.46 | 14,360 | $349.80162 |
| 1643029080 | $348.37 | $348.62 | $348.37 | $348.52 | 1,460 | $349.799725 |
| 1643029140 | $348.56 | $348.57 | $348.47 | $348.49 | 17,491 | $349.786446 |
| 1643029200 | $348.931 | $352.9304 | $347.48 | $347.70 | 159,789 | $349.717874 |
| 1643029260 | $347.77 | $355.00 | $347.38 | $347.41 | 30,766 | $349.70915 |
| 1643029320 | $347.40 | $347.63 | $347.30 | $347.45 | 40,785 | $349.660262 |
| 1643029380 | $347.45 | $347.62 | $347.27 | $347.38 | 12,365 | $349.644368 |
| 1643029440 | $347.40 | $347.53 | $347.32 | $347.51 | 5,181 | $349.635546 |
| 1643029500 | $347.64 | $347.79 | $347.57 | $347.60 | 51,325 | $349.584628 |
| 1643029560 | $347.73 | $347.73 | $347.38 | $347.56 | 22,144 | $349.560454 |
| 1643029620 | $347.56 | $347.75 | $347.47 | $347.47 | 17,581 | $349.542948 |
| 1643029680 | $347.49 | $347.61 | $347.25 | $347.55 | 8,709 | $349.532578 |
| 1643029740 | $347.55 | $347.87 | $347.55 | $347.71 | 12,119 | $349.520228 |
| 1643029800 | $347.78 | $347.89 | $347.53 | $347.67 | 18,370 | $349.502958 |
| 1643029860 | $347.60 | $347.69 | $347.35 | $347.39 | 11,900 | $349.49157 |
| 1643029920 | $347.39 | $347.63 | $347.30 | $347.43 | 16,575 | $349.473113 |
| 1643029980 | $347.33 | $347.47 | $347.29 | $347.31 | 15,760 | $349.456829 |
| 1643030040 | $347.36 | $347.46 | $347.05 | $347.45 | 11,437 | $349.442882 |
| 1643030100 | $347.42 | $347.65 | $347.42 | $347.54 | 27,220 | $349.419282 |
| 1643030160 | $347.46 | $347.56 | $347.00 | $347.00 | 11,766 | $349.404274 |
| 1643030220 | $347.00 | $347.19 | $346.92 | $347.02 | 9,128 | $349.39199 |
| 1643030280 | $347.02 | $347.12 | $346.98 | $347.10 | 8,457 | $349.380303 |
| 1643030340 | $347.04 | $347.17 | $346.88 | $346.95 | 7,942 | $349.36986 |
| 1643030400 | $347.01 | $347.04 | $346.74 | $346.95 | 19,676 | $349.347221 |
| 1643030460 | $346.97 | $347.16 | $346.95 | $347.08 | 37,192 | $349.310002 |
| 1643030520 | $347.07 | $347.18 | $347.04 | $347.13 | 14,901 | $349.295845 |
| 1643030580 | $346.94 | $346.99 | $346.63 | $346.74 | 21,867 | $349.270932 |
| 1643030640 | $346.69 | $346.69 | $346.27 | $346.33 | 51,572 | $349.207321 |
| 1643030700 | $346.34 | $346.35 | $346.20 | $346.30 | 61,572 | $349.133321 |
| 1643030760 | $346.30 | $346.62 | $346.22 | $346.61 | 37,359 | $349.090126 |
| 1643030820 | $346.62 | $346.80 | $346.58 | $346.69 | 37,270 | $349.053696 |
| 1643030880 | $346.60 | $346.60 | $346.36 | $346.40 | 37,655 | $349.015219 |
| 1643030940 | $346.36 | $346.55 | $346.31 | $346.48 | 31,991 | $348.982796 |
| 1643031000 | $346.50 | $346.57 | $346.21 | $346.52 | 30,169 | $348.952462 |
| 1643031060 | $346.42 | $346.42 | $346.23 | $346.31 | 16,434 | $348.935761 |
| 1643031120 | $346.47 | $346.54 | $346.15 | $346.46 | 16,183 | $348.918674 |
| 1643031180 | $346.40 | $346.55 | $346.26 | $346.43 | 36,147 | $348.884364 |
| 1643031240 | $346.40 | $346.46 | $346.25 | $346.29 | 29,480 | $348.855849 |
| 1643031300 | $346.38 | $346.38 | $345.83 | $345.90 | 81,630 | $348.774215 |
| 1643031360 | $345.90 | $345.98 | $345.74 | $345.79 | 44,978 | $348.726649 |
| 1643031420 | $345.75 | $345.75 | $345.40 | $345.61 | 58,796 | $348.663715 |
| 1643031480 | $345.62 | $345.89 | $345.61 | $345.7299 | 32,454 | $348.629694 |
| 1643031540 | $345.72 | $345.90 | $345.60 | $345.87 | 57,126 | $348.57537 |
| 1643031600 | $345.95 | $345.96 | $345.70 | $345.80 | 21,044 | $348.555969 |
| 1643031660 | $345.72 | $345.80 | $345.51 | $345.57 | 42,984 | $348.516384 |
| 1643031720 | $345.63 | $346.00 | $345.56 | $346.00 | 60,646 | $348.464221 |
| 1643031780 | $345.88 | $346.20 | $345.88 | $346.19 | 19,688 | $348.447298 |
| 1643031840 | $346.15 | $346.25 | $346.05 | $346.099 | 15,475 | $348.435029 |
| 1643031900 | $346.08 | $346.48 | $345.98 | $346.32 | 16,139 | $348.422913 |
| 1643031960 | $346.32 | $346.32 | $345.99 | $346.13 | 14,374 | $348.411924 |
| 1643032020 | $351.69 | $351.69 | $346.06 | $346.51 | 48,257 | $348.381889 |
| 1643032080 | $346.46 | $346.54 | $346.30 | $346.30 | 13,081 | $348.373059 |
| 1643032140 | $346.27 | $346.36 | $346.20 | $346.33 | 1,540 | $348.371108 |
| 1643032200 | $346.30 | $346.30 | $346.14 | $346.29 | 9,821 | $348.363615 |
| 1643032260 | $346.31 | $346.31 | $346.11 | $346.12 | 3,298 | $348.360517 |
| 1643032320 | $346.19 | $346.53 | $346.19 | $346.53 | 2,764 | $348.357171 |
| 1643032380 | $346.48 | $346.83 | $346.45 | $346.66 | 19,040 | $348.346861 |
| 1643032440 | $346.67 | $346.67 | $346.51 | $346.60 | 8,678 | $348.3417 |
| 1643032500 | $346.49 | $346.58 | $346.41 | $346.46 | 18,153 | $348.330719 |
| 1643032560 | $346.50 | $346.50 | $346.21 | $346.21 | 11,757 | $348.322372 |
| 1643032620 | $346.25 | $346.43 | $346.10 | $346.43 | 14,510 | $348.312399 |
| 1643032680 | $346.42 | $346.5696 | $345.98 | $346.10 | 13,620 | $348.302288 |
| 1643032740 | $346.16 | $346.16 | $345.30 | $345.379 | 57,741 | $348.258413 |
| 1643032800 | $345.32 | $345.33 | $344.78 | $345.00 | 51,455 | $348.209883 |
| 1643032860 | $344.95 | $344.95 | $344.58 | $344.71 | 40,774 | $348.169718 |
| 1643032920 | $344.84 | $345.099 | $344.70 | $344.99 | 33,070 | $348.138128 |
| 1643032980 | $344.99 | $345.14 | $344.86 | $345.03 | 34,113 | $348.106338 |
| 1643033040 | $345.14 | $345.33 | $344.84 | $345.21 | 30,797 | $348.080092 |
| 1643033100 | $345.23 | $345.30 | $344.92 | $344.92 | 28,094 | $348.056635 |
| 1643033160 | $345.01 | $345.19 | $344.7501 | $344.87 | 30,413 | $348.03056 |
| 1643033220 | $344.79 | $344.79 | $344.16 | $344.18 | 101,063 | $347.936915 |
| 1643033280 | $344.22 | $344.28 | $343.96 | $343.96 | 77,741 | $347.860576 |
| 1643033340 | $343.94 | $344.2599 | $343.89 | $344.1399 | 53,852 | $347.807985 |
| 1643033400 | $344.17 | $344.62 | $344.12 | $344.51 | 56,009 | $347.7621 |
| 1643033460 | $344.58 | $344.63 | $344.43 | $344.54 | 32,701 | $347.734502 |
| 1643033520 | $344.47 | $344.64 | $344.45 | $344.57 | 19,350 | $347.718816 |
| 1643033580 | $344.58 | $344.84 | $344.58 | $344.83 | 34,322 | $347.693873 |
| 1643033640 | $344.88 | $345.29 | $344.86 | $345.23 | 36,601 | $347.669034 |
| 1643033700 | $345.24 | $345.89 | $345.22 | $345.82 | 87,474 | $347.626864 |
| 1643033760 | $345.87 | $345.90 | $345.48 | $345.60 | 40,792 | $347.606429 |
| 1643033820 | $345.51 | $345.71 | $345.42 | $345.61 | 14,389 | $347.598624 |
| 1643033880 | $345.48 | $345.57 | $345.40 | $345.48 | 14,206 | $347.590863 |
| 1643033940 | $345.61 | $345.70 | $345.40 | $345.40 | 5,160 | $347.58762 |
| 1643034000 | $345.41 | $345.58 | $345.1804 | $345.26 | 17,223 | $347.577831 |
| 1643034060 | $345.27 | $345.29 | $345.05 | $345.15 | 7,275 | $347.573104 |
| 1643034120 | $345.19 | $345.42 | $345.07 | $345.13 | 109,025 | $347.518257 |
| 1643034180 | $345.22 | $345.30 | $345.15 | $345.17 | 35,823 | $347.499637 |
| 1643034240 | $345.14 | $345.40 | $345.14 | $345.39 | 33,185 | $347.483206 |
| 1643034300 | $345.39 | $345.40 | $345.02 | $345.13 | 108,853 | $347.430709 |
| 1643034360 | $345.15 | $345.67 | $345.15 | $345.60 | 55,400 | $347.407695 |
| 1643034420 | $345.62 | $346.10 | $345.59 | $345.97 | 76,512 | $347.38168 |
| 1643034480 | $346.02 | $346.10 | $345.67 | $345.75 | 34,729 | $347.369983 |
| 1643034540 | $345.74 | $345.88 | $345.59 | $345.71 | 15,209 | $347.364777 |
| 1643034600 | $345.905 | $345.93 | $344.73 | $345.29 | 1,395,852 | $345.185175 |
| 1643034660 | $345.27 | $346.09 | $344.69 | $345.75 | 545,311 | $345.250224 |
| 1643034720 | $345.75 | $346.79 | $345.43 | $345.77 | 693,448 | $345.530239 |
| 1643034780 | $345.79 | $346.23 | $345.45 | $346.11 | 395,247 | $345.56254 |
| 1643034840 | $346.11 | $346.16 | $345.22 | $345.8689 | 449,216 | $345.578386 |
| 1643034900 | $345.83 | $346.85 | $345.63 | $346.14 | 448,586 | $345.670597 |
| 1643034960 | $346.15 | $346.37 | $345.37 | $346.17 | 463,934 | $345.688479 |
| 1643035020 | $346.21 | $346.56 | $345.8999 | $345.97 | 364,364 | $345.728833 |
| 1643035080 | $345.94 | $347.1678 | $345.65 | $347.15 | 468,603 | $345.798471 |
| 1643035140 | $347.12 | $347.45 | $346.62 | $347.13 | 932,648 | $345.998355 |
| 1643035200 | $347.13 | $347.66 | $346.12 | $346.14 | 895,791 | $346.132594 |
| 1643035260 | $346.13 | $346.52 | $345.66 | $346.52 | 539,626 | $346.131759 |
| 1643035320 | $346.54 | $346.6199 | $345.1175 | $345.44 | 578,592 | $346.100973 |
| 1643035380 | $345.39 | $345.49 | $344.30 | $344.35 | 690,431 | $346.006639 |
| 1643035440 | $344.35 | $344.68 | $344.08 | $344.53 | 576,277 | $345.909567 |
| 1643035500 | $344.55 | $344.62 | $343.77 | $344.405 | 843,215 | $345.769037 |
| 1643035560 | $344.3819 | $345.85 | $344.29 | $345.08 | 783,558 | $345.7326 |
| 1643035620 | $345.08 | $345.17 | $344.65 | $345.145 | 441,794 | $345.701407 |
| 1643035680 | $345.14 | $345.14 | $344.43 | $344.73 | 419,251 | $345.669978 |
| 1643035740 | $344.73 | $345.31 | $344.40 | $344.62 | 426,069 | $345.637624 |
| 1643035800 | $344.57 | $344.65 | $343.86 | $343.92 | 474,561 | $345.580706 |
| 1643035860 | $343.95 | $344.051 | $342.53 | $342.94 | 811,952 | $345.43809 |
| 1643035920 | $342.96 | $343.40 | $342.90 | $343.23 | 583,313 | $345.34325 |
| 1643035980 | $343.23 | $344.24 | $343.15 | $344.21 | 658,552 | $345.268978 |
| 1643036040 | $344.21 | $345.03 | $344.12 | $344.37 | 751,375 | $345.241017 |
| 1643036100 | $344.37 | $345.70 | $344.20 | $345.48 | 802,427 | $345.232834 |
| 1643036160 | $345.47 | $346.12 | $345.05 | $345.05 | 680,021 | $345.251309 |
| 1643036220 | $345.06 | $345.15 | $344.41 | $344.82 | 611,935 | $345.234413 |
| 1643036280 | $344.85 | $345.13 | $344.05 | $344.13 | 391,243 | $345.220182 |
| 1643036340 | $344.12 | $344.56 | $343.58 | $343.58 | 547,461 | $345.190131 |
| 1643036400 | $343.59 | $345.33 | $343.56 | $344.61 | 563,155 | $345.167306 |
| 1643036460 | $344.60 | $345.13 | $344.16 | $344.96 | 469,407 | $345.157074 |
| 1643036520 | $344.96 | $345.06 | $344.41 | $344.59 | 311,237 | $345.151089 |
| 1643036580 | $344.57 | $344.635 | $343.66 | $344.18 | 507,272 | $345.127655 |
| 1643036640 | $344.18 | $344.35 | $343.21 | $343.345 | 476,698 | $345.095443 |
| 1643036700 | $343.36 | $343.655 | $342.81 | $343.46 | 533,949 | $345.046928 |
| 1643036760 | $343.42 | $343.92 | $343.0628 | $343.5095 | 589,937 | $345.006608 |
| 1643036820 | $343.49 | $343.90 | $343.29 | $343.78 | 455,163 | $344.977866 |
| 1643036880 | $343.76 | $343.77 | $342.93 | $343.13 | 444,565 | $344.945062 |
| 1643036940 | $343.08 | $343.32 | $342.06 | $342.18 | 691,714 | $344.877125 |
| 1643037000 | $342.17 | $342.29 | $341.37 | $341.44 | 655,525 | $344.791884 |
| 1643037060 | $341.44 | $342.33 | $340.92 | $341.86 | 827,238 | $344.686935 |
| 1643037120 | $341.86 | $342.78 | $341.78 | $342.24 | 564,014 | $344.636769 |
| 1643037180 | $342.27 | $342.85 | $342.21 | $342.793 | 385,572 | $344.606921 |
| 1643037240 | $342.81 | $343.26 | $342.33 | $342.94 | 360,003 | $344.582596 |
| 1643037300 | $342.86 | $343.15 | $341.64 | $341.84 | 385,235 | $344.548869 |
| 1643037360 | $341.82 | $342.3968 | $341.54 | $342.10 | 426,914 | $344.506819 |
| 1643037420 | $342.09 | $342.56 | $341.60 | $341.75 | 341,676 | $344.475964 |
| 1643037480 | $341.73 | $341.88 | $341.44 | $341.58 | 373,522 | $344.438244 |
| 1643037540 | $341.59 | $341.82 | $340.71 | $340.77 | 499,152 | $344.380738 |
| 1643037600 | $340.76 | $341.71 | $340.72 | $341.61 | 499,301 | $344.32756 |
| 1643037660 | $341.60 | $341.95 | $341.34 | $341.60 | 444,993 | $344.286976 |
| 1643037720 | $341.57 | $341.96 | $340.89 | $341.80 | 491,206 | $344.240269 |
| 1643037780 | $341.81 | $342.7193 | $341.81 | $342.71 | 412,971 | $344.212241 |
| 1643037840 | $342.73 | $343.47 | $342.33 | $343.38 | 448,432 | $344.193328 |
| 1643037900 | $343.38 | $343.73 | $343.20 | $343.72 | 467,112 | $344.182174 |
| 1643037960 | $343.72 | $343.74 | $342.75 | $343.015 | 402,326 | $344.169293 |
| 1643038020 | $343.01 | $344.47 | $342.92 | $344.28 | 526,009 | $344.166353 |
| 1643038080 | $344.28 | $344.29 | $343.71 | $343.93 | 347,396 | $344.164831 |
| 1643038140 | $343.93 | $344.10 | $343.12 | $343.23 | 355,387 | $344.158899 |
| 1643038200 | $343.25 | $344.08 | $343.05 | $343.76 | 348,310 | $344.153913 |
| 1643038260 | $343.77 | $344.54 | $343.49 | $343.77 | 485,214 | $344.152636 |
| 1643038320 | $343.75 | $344.63 | $343.66 | $344.42 | 304,547 | $344.154305 |
| 1643038380 | $344.42 | $344.90 | $343.98 | $344.21 | 342,007 | $344.157396 |
| 1643038440 | $344.17 | $344.69 | $344.09 | $344.1389 | 263,744 | $344.159151 |
| 1643038500 | $344.15 | $344.27 | $343.33 | $344.23 | 359,269 | $344.154893 |
| 1643038560 | $344.23 | $344.86 | $344.14 | $344.44 | 378,258 | $344.159039 |
| 1643038620 | $344.43 | $345.31 | $344.29 | $345.14 | 390,491 | $344.16699 |
| 1643038680 | $345.11 | $345.11 | $344.29 | $344.3882 | 340,159 | $344.172069 |
| 1643038740 | $344.3699 | $344.54 | $343.85 | $343.9538 | 300,228 | $344.171533 |
| 1643038800 | $343.94 | $343.94 | $343.07 | $343.23 | 255,232 | $344.166876 |
| 1643038860 | $343.24 | $343.945 | $339.94 | $343.24 | 1,412,718 | $344.044407 |
| 1643038920 | $343.26 | $343.61 | $343.03 | $343.49 | 307,883 | $344.152019 |
| 1643038980 | $343.44 | $344.38 | $343.38 | $344.07 | 382,418 | $344.148644 |
| 1643039040 | $344.06 | $344.8386 | $343.95 | $344.71 | 395,030 | $344.151983 |
| 1643039100 | $344.72 | $344.80 | $342.28 | $343.42 | 1,368,013 | $344.102864 |
| 1643039160 | $343.34 | $343.76 | $343.10 | $343.32 | 295,849 | $344.097963 |
| 1643039220 | $343.27 | $343.46 | $342.62 | $342.8072 | 336,216 | $344.089534 |
| 1643039280 | $342.79 | $342.84 | $341.67 | $341.73 | 415,174 | $344.070796 |
| 1643039340 | $341.74 | $342.4798 | $341.72 | $342.37 | 356,618 | $344.053987 |
| 1643039400 | $342.36 | $342.92 | $341.88 | $342.485 | 284,552 | $344.042944 |
| 1643039460 | $342.51 | $342.65 | $341.77 | $342.41 | 228,741 | $344.032305 |
| 1643039520 | $342.40 | $342.83 | $342.01 | $342.43 | 332,417 | $344.02042 |
| 1643039580 | $342.40 | $343.88 | $342.39 | $343.8763 | 408,730 | $344.012048 |
| 1643039640 | $343.86 | $344.58 | $343.66 | $344.53 | 486,293 | $344.012489 |
| 1643039700 | $344.55 | $344.58 | $343.96 | $344.12 | 281,309 | $344.014297 |
| 1643039760 | $344.08 | $344.26 | $343.41 | $343.91 | 257,634 | $344.012986 |
| 1643039820 | $343.89 | $344.80 | $343.69 | $344.24 | 338,527 | $344.015649 |
| 1643039880 | $344.18 | $344.68 | $343.41 | $343.64 | 280,105 | $344.015789 |
| 1643039940 | $343.59 | $343.77 | $343.00 | $343.47 | 236,043 | $344.012618 |
| 1643040000 | $343.45 | $343.46 | $342.46 | $342.50 | 248,801 | $344.006921 |
| 1643040060 | $342.49 | $342.70 | $342.09 | $342.46 | 276,261 | $343.996855 |
| 1643040120 | $342.43 | $343.15 | $342.20 | $342.54 | 216,711 | $343.99047 |
| 1643040180 | $342.52 | $342.79 | $342.19 | $342.485 | 201,874 | $343.983947 |
| 1643040240 | $342.46 | $342.87 | $342.23 | $342.37 | 184,700 | $343.978057 |
| 1643040300 | $342.34 | $342.42 | $341.65 | $341.78 | 293,075 | $343.965171 |
| 1643040360 | $341.76 | $342.59 | $341.65 | $342.13 | 257,666 | $343.954727 |
| 1643040420 | $342.15 | $342.29 | $341.63 | $341.86 | 189,931 | $343.94633 |
| 1643040480 | $341.89 | $342.53 | $341.76 | $342.36 | 270,079 | $343.935434 |
| 1643040540 | $342.39 | $342.55 | $341.77 | $341.90 | 227,726 | $343.92661 |
| 1643040600 | $341.93 | $342.21 | $340.78 | $341.08 | 488,352 | $343.900006 |
| 1643040660 | $341.07 | $341.67 | $341.01 | $341.54 | 367,694 | $343.880188 |
| 1643040720 | $341.52 | $342.24 | $341.13 | $341.97 | 439,366 | $343.859543 |
| 1643040780 | $341.96 | $341.96 | $341.40 | $341.65 | 322,901 | $343.8445 |
| 1643040840 | $341.65 | $341.95 | $341.33 | $341.59 | 266,474 | $343.832272 |
| 1643040900 | $341.58 | $341.91 | $341.43 | $341.78 | 257,793 | $343.820697 |
| 1643040960 | $341.765 | $342.15 | $341.56 | $342.12 | 252,326 | $343.81047 |
| 1643041020 | $342.12 | $342.48 | $341.38 | $341.60 | 367,599 | $343.796048 |
| 1643041080 | $341.55 | $341.80 | $340.92 | $341.54 | 336,656 | $343.778906 |
| 1643041140 | $341.50 | $341.835 | $341.31 | $341.60 | 222,712 | $343.769053 |
| 1643041200 | $341.57 | $342.39 | $341.385 | $342.04 | 277,449 | $343.758611 |
| 1643041260 | $342.04 | $342.41 | $341.77 | $342.09 | 229,056 | $343.750985 |
| 1643041320 | $342.05 | $342.68 | $341.94 | $342.21 | 211,596 | $343.74492 |
| 1643041380 | $342.19 | $342.19 | $341.04 | $341.22 | 388,826 | $343.727306 |
| 1643041440 | $341.24 | $341.84 | $341.11 | $341.44 | 365,686 | $343.711797 |
| 1643041500 | $341.40 | $341.45 | $340.77 | $341.05 | 423,744 | $343.690013 |
| 1643041560 | $341.05 | $341.48 | $340.9601 | $341.345 | 195,633 | $343.680836 |
| 1643041620 | $341.33 | $341.61 | $341.136 | $341.58 | 227,377 | $343.670796 |
| 1643041680 | $341.59 | $342.09 | $341.44 | $341.90 | 238,658 | $343.662385 |
| 1643041740 | $341.86 | $341.97 | $341.29 | $341.87 | 257,798 | $343.652247 |
| 1643041800 | $341.89 | $342.18 | $341.17 | $341.38 | 397,789 | $343.637273 |
| 1643041920 | $341.16 | $341.79 | $341.05 | $341.5219 | 249,631 | $343.609353 |
| 1643041980 | $341.53 | $341.70 | $341.08 | $341.21 | 206,604 | $343.600896 |
| 1643042040 | $341.20 | $341.72 | $341.00 | $341.15 | 299,982 | $343.588177 |
| 1643042100 | $341.17 | $341.53 | $341.04 | $341.28 | 272,740 | $343.576688 |
| 1643042160 | $341.27 | $341.27 | $340.80 | $341.05 | 449,253 | $343.555618 |
| 1643042220 | $341.05 | $341.48 | $339.58 | $339.86 | 759,717 | $343.511851 |
| 1643042280 | $339.86 | $340.26 | $339.76 | $339.84 | 350,418 | $343.489857 |
| 1643042340 | $339.85 | $340.28 | $339.79 | $340.07 | 286,739 | $343.471892 |
| 1643042400 | $340.05 | $340.17 | $339.6101 | $339.64 | 232,640 | $343.457168 |
| 1643042460 | $339.61 | $339.73 | $339.00 | $339.29 | 544,457 | $343.41766 |
| 1643042520 | $339.28 | $339.48 | $338.62 | $338.76 | 510,731 | $343.377998 |
| 1643042580 | $338.78 | $339.23 | $338.78 | $339.10 | 301,082 | $343.3552 |
| 1643042640 | $339.12 | $339.27 | $338.81 | $339.06 | 269,836 | $343.335195 |
| 1643042700 | $339.05 | $339.52 | $338.98 | $338.98 | 287,480 | $343.314747 |
| 1643042760 | $338.98 | $338.9899 | $338.27 | $338.54 | 326,397 | $343.288481 |
| 1643042820 | $338.55 | $338.89 | $338.25 | $338.29 | 193,490 | $343.273051 |
| 1643042880 | $338.29 | $338.34 | $337.87 | $338.035 | 385,523 | $343.23943 |
| 1643042940 | $338.01 | $338.04 | $336.94 | $336.98 | 539,723 | $343.187323 |
| 1643043000 | $336.9648 | $337.79 | $336.87 | $337.65 | 388,955 | $343.149631 |
| 1643043060 | $337.65 | $337.94 | $337.31 | $337.7694 | 337,018 | $343.119282 |
| 1643043120 | $337.74 | $338.42 | $337.49 | $338.32 | 405,240 | $343.085007 |
| 1643043180 | $338.30 | $339.00 | $338.23 | $338.67 | 313,876 | $343.062239 |
| 1643043240 | $338.69 | $339.25 | $338.44 | $339.09 | 346,675 | $343.038861 |
| 1643043300 | $339.07 | $339.58 | $338.95 | $339.26 | 328,812 | $343.018974 |
| 1643043360 | $339.2501 | $339.37 | $338.75 | $338.93 | 269,427 | $343.001702 |
| 1643043420 | $338.93 | $339.535 | $338.58 | $339.51 | 286,031 | $342.982891 |
| 1643043480 | $339.52 | $339.67 | $338.83 | $338.98 | 298,316 | $342.965014 |
| 1643043540 | $338.97 | $339.72 | $338.85 | $339.67 | 313,105 | $342.947103 |
| 1643043600 | $339.66 | $339.67 | $339.04 | $339.2629 | 340,719 | $342.927846 |
| 1643043660 | $339.25 | $339.57 | $338.74 | $338.79 | 296,068 | $342.910387 |
| 1643043720 | $338.77 | $339.04 | $338.65 | $338.9686 | 233,764 | $342.895526 |
| 1643043780 | $338.96 | $338.96 | $338.24 | $338.43 | 300,838 | $342.874984 |
| 1643043840 | $338.42 | $338.47 | $338.01 | $338.23 | 289,461 | $342.854115 |
| 1643043900 | $338.23 | $338.41 | $337.72 | $338.17 | 322,647 | $342.830087 |
| 1643043960 | $338.17 | $338.47 | $337.76 | $338.12 | 248,510 | $342.812118 |
| 1643044020 | $338.14 | $338.30 | $337.88 | $338.09 | 211,032 | $342.796923 |
| 1643044080 | $338.08 | $338.08 | $337.1566 | $337.17 | 253,675 | $342.776827 |
| 1643044140 | $337.16 | $337.34 | $336.59 | $336.79 | 442,272 | $342.737222 |
| 1643044200 | $336.80 | $337.36 | $336.78 | $337.09 | 320,961 | $342.70985 |
| 1643044260 | $337.07 | $337.33 | $336.84 | $337.12 | 293,235 | $342.685116 |
| 1643044320 | $337.12 | $337.20 | $336.00 | $336.09 | 558,669 | $342.632884 |
| 1643044380 | $336.06 | $336.28 | $335.34 | $335.42 | 600,883 | $342.572476 |
| 1643044440 | $335.438 | $336.20 | $335.29 | $335.99 | 422,353 | $342.530527 |
| 1643044500 | $335.99 | $336.08 | $335.09 | $335.34 | 431,743 | $342.486485 |
| 1643044560 | $335.27 | $335.38 | $334.96 | $335.09 | 474,141 | $342.435617 |
| 1643044620 | $335.08 | $335.16 | $334.15 | $334.18 | 456,885 | $342.384421 |
| 1643044680 | $334.20 | $334.93 | $334.18 | $334.86 | 474,498 | $342.332157 |
| 1643044740 | $334.86 | $335.27 | $334.81 | $335.04 | 466,327 | $342.284161 |
| 1643044800 | $335.01 | $335.30 | $334.45 | $334.85 | 417,443 | $342.240829 |
| 1643044860 | $334.83 | $336.18 | $334.70 | $336.11 | 457,414 | $342.198076 |
| 1643044920 | $336.13 | $336.50 | $335.92 | $336.13 | 507,286 | $342.155973 |
| 1643044980 | $336.1275 | $336.18 | $335.57 | $335.64 | 387,733 | $342.122405 |
| 1643045040 | $335.64 | $335.71 | $335.14 | $335.47 | 281,384 | $342.096229 |
| 1643045100 | $335.44 | $335.53 | $334.28 | $334.81 | 495,888 | $342.04603 |
| 1643045160 | $334.80 | $335.27 | $334.63 | $335.13 | 334,250 | $342.01377 |
| 1643045220 | $335.12 | $336.00 | $335.00 | $335.85 | 343,257 | $341.98337 |
| 1643045280 | $335.83 | $336.83 | $335.75 | $336.39 | 420,894 | $341.951478 |
| 1643045340 | $336.375 | $336.48 | $335.83 | $336.1989 | 374,013 | $341.921919 |
| 1643045400 | $336.18 | $336.72 | $335.69 | $335.70 | 407,101 | $341.891248 |
| 1643045460 | $335.69 | $336.66 | $335.5579 | $336.58 | 341,967 | $341.864433 |
| 1643045520 | $336.58 | $336.58 | $335.83 | $336.20 | 398,074 | $341.834775 |
| 1643045580 | $336.185 | $336.80 | $336.185 | $336.65 | 322,406 | $341.81233 |
| 1643045640 | $336.69 | $336.70 | $336.19 | $336.68 | 249,845 | $341.794613 |
| 1643045700 | $336.68 | $336.70 | $335.66 | $335.79 | 314,061 | $341.771206 |
| 1643045760 | $335.79 | $335.90 | $335.30 | $335.522 | 332,295 | $341.744381 |
| 1643045820 | $335.53 | $335.89 | $335.20 | $335.57 | 324,854 | $341.718244 |
| 1643045880 | $335.58 | $335.77 | $335.38 | $335.77 | 195,073 | $341.702789 |
| 1643045940 | $335.77 | $336.48 | $335.40 | $336.28 | 317,750 | $341.679436 |
| 1643046000 | $336.28 | $336.29 | $335.40 | $335.61 | 331,389 | $341.654283 |
| 1643046060 | $335.62 | $336.03 | $335.33 | $335.88 | 271,209 | $341.633802 |
| 1643046120 | $335.87 | $337.46 | $335.77 | $337.42 | 565,922 | $341.599655 |
| 1643046180 | $337.42 | $337.87 | $336.92 | $337.59 | 632,722 | $341.567088 |
| 1643046240 | $337.59 | $337.85 | $337.15 | $337.73 | 470,551 | $341.543493 |
| 1643046300 | $337.71 | $338.15 | $337.53 | $337.7701 | 354,843 | $341.527158 |
| 1643046360 | $337.77 | $338.36 | $337.70 | $338.23 | 345,664 | $341.512757 |
| 1643046420 | $338.2384 | $338.71 | $338.15 | $338.51 | 295,288 | $341.501468 |
| 1643046480 | $338.51 | $338.515 | $337.67 | $338.28 | 263,266 | $341.490426 |
| 1643046540 | $338.2803 | $338.449 | $338.09 | $338.37 | 199,196 | $341.482509 |
| 1643046600 | $338.33 | $338.33 | $337.39 | $337.91 | 338,495 | $341.46713 |
| 1643046660 | $337.94 | $339.23 | $337.88 | $339.16 | 490,391 | $341.45002 |
| 1643046720 | $339.16 | $339.4321 | $338.61 | $339.37 | 376,428 | $341.43895 |
| 1643046780 | $339.37 | $339.46 | $339.04 | $339.3296 | 343,608 | $341.429709 |
| 1643046840 | $339.33 | $339.9105 | $339.17 | $339.80 | 390,486 | $341.421142 |
| 1643046900 | $339.78 | $340.02 | $339.47 | $339.92 | 434,505 | $341.412668 |
| 1643046960 | $339.91 | $340.46 | $339.66 | $340.3335 | 347,026 | $341.40719 |
| 1643047020 | $340.35 | $340.35 | $339.75 | $339.76 | 333,318 | $341.401815 |
| 1643047080 | $339.72 | $340.13 | $339.45 | $339.54 | 419,841 | $341.394135 |
| 1643047140 | $339.56 | $339.94 | $339.11 | $339.41 | 341,161 | $341.386513 |
| 1643047200 | $339.38 | $340.00 | $339.32 | $339.79 | 248,921 | $341.381706 |
| 1643047260 | $339.78 | $339.78 | $338.93 | $339.04 | 341,594 | $341.373548 |
| 1643047320 | $339.00 | $339.82 | $338.85 | $339.72 | 359,711 | $341.365199 |
| 1643047380 | $339.68 | $339.86 | $339.32 | $339.72 | 208,369 | $341.360861 |
| 1643047440 | $339.68 | $340.45 | $339.28 | $340.419 | 271,305 | $341.356503 |
| 1643047500 | $340.36 | $340.50 | $339.89 | $340.155 | 267,457 | $341.353023 |
| 1643047560 | $340.13 | $340.98 | $339.94 | $340.97 | 266,409 | $341.350384 |
| 1643047620 | $340.97 | $341.77 | $340.87 | $341.678 | 390,341 | $341.350248 |
| 1643047680 | $341.70 | $342.27 | $341.58 | $342.0604 | 315,503 | $341.352491 |
| 1643047740 | $342.06 | $342.09 | $341.32 | $341.49 | 386,807 | $341.35394 |
| 1643047800 | $341.47 | $342.21 | $341.37 | $342.01 | 255,619 | $341.355426 |
| 1643047860 | $342.00 | $342.03 | $341.57 | $341.92 | 237,988 | $341.35662 |
| 1643047920 | $341.90 | $341.98 | $341.28 | $341.8568 | 268,685 | $341.35716 |
| 1643047980 | $341.86 | $342.40 | $341.71 | $342.36 | 316,058 | $341.359838 |
| 1643048040 | $342.33 | $342.75 | $342.29 | $342.62 | 319,195 | $341.36395 |
| 1643048100 | $342.63 | $342.86 | $342.22 | $342.62 | 282,499 | $341.367576 |
| 1643048160 | $342.58 | $343.36 | $342.51 | $343.3401 | 302,225 | $341.372898 |
| 1643048220 | $343.355 | $343.82 | $343.14 | $343.37 | 423,906 | $341.382582 |
| 1643048280 | $343.34 | $343.5301 | $342.99 | $343.42 | 379,458 | $341.390247 |
| 1643048340 | $343.42 | $343.77 | $343.34 | $343.55 | 307,490 | $341.39752 |
| 1643048400 | $343.52 | $343.78 | $342.61 | $342.90 | 461,530 | $341.407014 |
| 1643048460 | $342.88 | $342.89 | $342.10 | $342.65 | 395,872 | $341.411469 |
| 1643048520 | $342.68 | $342.93 | $342.35 | $342.85 | 338,903 | $341.415888 |
| 1643048580 | $342.845 | $342.90 | $341.75 | $341.81 | 318,115 | $341.419106 |
| 1643048640 | $341.80 | $342.07 | $341.09 | $341.25 | 438,363 | $341.419774 |
| 1643048700 | $341.24 | $342.0057 | $341.13 | $341.4515 | 359,357 | $341.420446 |
| 1643048760 | $341.45 | $341.96 | $340.84 | $341.10 | 357,340 | $341.419747 |
| 1643048820 | $341.10 | $341.13 | $340.38 | $340.53 | 340,911 | $341.417543 |
| 1643048880 | $340.53 | $341.32 | $340.49 | $340.9101 | 350,333 | $341.41573 |
| 1643048940 | $340.89 | $341.28 | $340.50 | $340.5704 | 141,728 | $341.415031 |
| 1643049000 | $340.50 | $341.51 | $340.44 | $341.18 | 300,250 | $341.413644 |
| 1643049060 | $341.15 | $341.55 | $340.87 | $341.33 | 230,942 | $341.413369 |
| 1643049120 | $341.3499 | $341.48 | $340.80 | $341.475 | 196,686 | $341.412723 |
| 1643049180 | $341.44 | $342.53 | $341.43 | $341.985 | 378,847 | $341.415466 |
| 1643049240 | $341.99 | $342.85 | $341.88 | $342.69 | 237,876 | $341.417865 |
| 1643049300 | $342.70 | $342.70 | $341.93 | $342.08 | 273,610 | $341.420224 |
| 1643049360 | $342.11 | $342.25 | $341.3799 | $341.67 | 283,857 | $341.421095 |
| 1643049420 | $341.68 | $341.69 | $341.01 | $341.58 | 250,722 | $341.420753 |
| 1643049480 | $341.61 | $342.28 | $341.45 | $342.21 | 360,637 | $341.422177 |
| 1643049540 | $342.19 | $343.03 | $342.17 | $342.85 | 279,051 | $341.425534 |
| 1643049600 | $342.86 | $342.97 | $342.25 | $342.4621 | 198,651 | $341.427851 |
| 1643049660 | $342.46 | $342.79 | $342.03 | $342.45 | 239,377 | $341.430289 |
| 1643049720 | $342.41 | $342.71 | $342.06 | $342.57 | 159,347 | $341.431838 |
| 1643049780 | $342.5659 | $342.84 | $342.31 | $342.46 | 215,957 | $341.434443 |
| 1643049840 | $342.44 | $342.44 | $341.51 | $342.0121 | 356,342 | $341.435997 |
| 1643049900 | $341.99 | $342.94 | $341.93 | $342.72 | 381,544 | $341.44049 |
| 1643049960 | $342.71 | $343.6319 | $342.6999 | $343.29 | 357,795 | $341.447092 |
| 1643050020 | $343.28 | $343.48 | $343.0332 | $343.35 | 188,492 | $341.450548 |
| 1643050080 | $343.34 | $343.64 | $343.14 | $343.405 | 248,390 | $341.455406 |
| 1643050140 | $343.40 | $344.43 | $343.335 | $344.38 | 326,613 | $341.463698 |
| 1643050200 | $344.375 | $344.93 | $344.1991 | $344.87 | 317,070 | $341.473632 |
| 1643050260 | $344.89 | $345.00 | $344.29 | $344.4486 | 331,728 | $341.484447 |
| 1643050320 | $344.47 | $344.55 | $344.05 | $344.47 | 413,373 | $341.495662 |
| 1643050380 | $344.4765 | $344.74 | $344.09 | $344.33 | 237,166 | $341.502436 |
| 1643050440 | $344.30 | $345.15 | $344.26 | $344.98 | 555,100 | $341.520948 |
| 1643050500 | $344.96 | $345.49 | $344.65 | $344.74 | 366,493 | $341.533518 |
| 1643050560 | $344.745 | $345.21 | $344.44 | $344.99 | 284,915 | $341.542788 |
| 1643050620 | $345.02 | $345.22 | $344.74 | $345.03 | 191,141 | $341.549189 |
| 1643050680 | $345.05 | $345.41 | $344.76 | $345.056 | 225,037 | $341.556876 |
| 1643050740 | $345.06 | $345.66 | $344.90 | $345.60 | 272,688 | $341.56673 |
| 1643050800 | $345.58 | $346.22 | $345.45 | $345.79 | 368,575 | $341.582088 |
| 1643050860 | $345.84 | $346.57 | $345.70 | $346.55 | 291,147 | $341.594981 |
| 1643050920 | $346.56 | $347.33 | $346.56 | $347.26 | 403,997 | $341.615741 |
| 1643050980 | $347.25 | $347.28 | $346.40 | $346.69 | 427,896 | $341.636341 |
| 1643051040 | $346.70 | $346.80 | $345.71 | $346.02 | 449,872 | $341.655139 |
| 1643051100 | $346.03 | $346.52 | $345.90 | $346.06 | 288,140 | $341.667405 |
| 1643051160 | $346.06 | $346.54 | $346.06 | $346.19 | 289,825 | $341.680133 |
| 1643051220 | $346.20 | $346.67 | $345.87 | $346.56 | 289,185 | $341.692717 |
| 1643051280 | $346.52 | $346.60 | $346.05 | $346.38 | 214,827 | $341.702169 |
| 1643051340 | $346.37 | $346.99 | $346.12 | $346.65 | 344,286 | $341.71814 |
| 1643051400 | $346.65 | $347.24 | $346.54 | $346.56 | 388,144 | $341.737095 |
| 1643051460 | $346.53 | $346.82 | $346.27 | $346.58 | 308,137 | $341.750686 |
| 1643051520 | $346.61 | $346.67 | $345.20 | $345.28 | 590,874 | $341.772569 |
| 1643051580 | $345.27 | $345.70 | $344.52 | $344.63 | 483,031 | $341.786903 |
| 1643051640 | $344.62 | $345.13 | $344.53 | $345.06 | 330,193 | $341.796263 |
| 1643051700 | $345.05 | $345.56 | $344.67 | $345.00 | 255,791 | $341.803958 |
| 1643051760 | $344.99 | $345.38 | $344.32 | $344.46 | 317,441 | $341.812572 |
| 1643051820 | $344.46 | $345.11 | $344.405 | $344.88 | 378,357 | $341.822547 |
| 1643051880 | $344.89 | $344.93 | $344.16 | $344.56 | 381,246 | $341.831688 |
| 1643051940 | $344.5675 | $344.96 | $344.26 | $344.32 | 413,965 | $341.842275 |
| 1643052000 | $344.32 | $345.54 | $344.31 | $345.07 | 311,420 | $341.851204 |
| 1643052060 | $345.06 | $345.20 | $343.96 | $344.01 | 356,618 | $341.859643 |
| 1643052120 | $343.97 | $344.48 | $343.15 | $343.156 | 393,124 | $341.866596 |
| 1643052180 | $343.16 | $343.60 | $342.67 | $342.93 | 594,307 | $341.872852 |
| 1643052240 | $342.93 | $343.39 | $342.51 | $342.53 | 495,489 | $341.877891 |
| 1643052300 | $342.51 | $342.87 | $342.31 | $342.83 | 387,074 | $341.880186 |
| 1643052360 | $342.82 | $343.43 | $342.70 | $342.9608 | 435,937 | $341.884815 |
| 1643052420 | $342.98 | $343.53 | $342.83 | $343.25 | 216,371 | $341.887311 |
| 1643052480 | $343.23 | $343.47 | $342.60 | $343.09 | 185,540 | $341.889104 |
| 1643052540 | $343.10 | $343.41 | $342.61 | $342.9231 | 239,957 | $341.891453 |
| 1643052600 | $342.89 | $344.4701 | $342.76 | $344.22 | 345,245 | $341.897082 |
| 1643052660 | $344.17 | $344.43 | $343.8217 | $344.32 | 223,112 | $341.901381 |
| 1643052720 | $344.33 | $344.33 | $343.45 | $343.79 | 238,801 | $341.905369 |
| 1643052780 | $343.79 | $344.08 | $343.37 | $343.96 | 211,632 | $341.908809 |
| 1643052840 | $343.96 | $343.97 | $342.93 | $343.11 | 195,290 | $341.911395 |
| 1643052900 | $343.08 | $343.24 | $342.39 | $342.51 | 367,931 | $341.914284 |
| 1643052960 | $342.46 | $343.20 | $342.40 | $342.75 | 265,858 | $341.916327 |
| 1643053020 | $342.74 | $342.80 | $341.41 | $341.58 | 368,942 | $341.916246 |
| 1643053080 | $341.58 | $341.80 | $340.93 | $341.22 | 334,661 | $341.914471 |
| 1643053140 | $341.25 | $341.83 | $341.08 | $341.64 | 294,891 | $341.913292 |
| 1643053200 | $341.60 | $341.93 | $341.22 | $341.73 | 149,867 | $341.912852 |
| 1643053260 | $341.7114 | $342.22 | $341.45 | $342.17 | 161,444 | $341.912842 |
| 1643053320 | $342.20 | $342.23 | $341.59 | $341.73 | 188,115 | $341.912817 |
| 1643053380 | $341.738 | $342.28 | $341.45 | $342.24 | 230,306 | $341.912678 |
| 1643053440 | $342.245 | $342.26 | $341.73 | $341.85 | 156,551 | $341.912774 |
| 1643053500 | $341.84 | $341.95 | $341.11 | $341.26 | 181,943 | $341.912203 |
| 1643053560 | $341.27 | $341.3399 | $340.66 | $341.29 | 211,568 | $341.910533 |
| 1643053620 | $341.27 | $341.86 | $341.25 | $341.4729 | 213,404 | $341.91001 |
| 1643053680 | $341.47 | $342.17 | $341.47 | $341.97 | 202,612 | $341.909983 |
| 1643053740 | $341.96 | $343.61 | $341.81 | $343.40 | 335,239 | $341.912937 |
| 1643053800 | $343.405 | $344.1225 | $343.14 | $343.20 | 385,820 | $341.918444 |
| 1643053860 | $343.20 | $343.62 | $342.6049 | $343.15 | 195,369 | $341.920348 |
| 1643053920 | $343.141 | $343.51 | $342.80 | $343.29 | 180,286 | $341.922304 |
| 1643053980 | $343.31 | $344.06 | $343.17 | $343.9983 | 234,271 | $341.925629 |
| 1643054040 | $343.97 | $344.40 | $343.86 | $344.294 | 208,402 | $341.929522 |
| 1643054100 | $344.28 | $344.3351 | $343.74 | $343.995 | 225,634 | $341.933432 |
| 1643054160 | $343.99 | $344.21 | $343.45 | $343.75 | 253,542 | $341.937507 |
| 1643054220 | $343.72 | $343.86 | $343.28 | $343.63 | 164,622 | $341.939746 |
| 1643054280 | $343.59 | $344.28 | $343.49 | $344.27 | 226,154 | $341.943544 |
| 1643054340 | $344.30 | $345.36 | $344.30 | $345.05 | 290,946 | $341.950689 |
| 1643054400 | $345.03 | $346.00 | $344.86 | $345.96 | 323,352 | $341.959842 |
| 1643054460 | $345.95 | $345.98 | $345.41 | $345.46 | 280,042 | $341.968474 |
| 1643054520 | $345.49 | $346.305 | $345.41 | $346.2656 | 220,022 | $341.975552 |
| 1643054580 | $346.25 | $346.36 | $345.61 | $345.62 | 220,677 | $341.982823 |
| 1643054640 | $345.67 | $346.21 | $345.11 | $345.23 | 227,008 | $341.989772 |
| 1643054700 | $345.20 | $345.49 | $344.47 | $344.55 | 207,701 | $341.994678 |
| 1643054760 | $344.58 | $345.12 | $344.50 | $344.66 | 149,769 | $341.99808 |
| 1643054820 | $344.6379 | $345.07 | $344.30 | $344.31 | 170,051 | $342.001932 |
| 1643054880 | $344.295 | $344.76 | $344.21 | $344.60 | 160,363 | $342.005186 |
| 1643054940 | $344.57 | $345.57 | $344.5301 | $345.44 | 180,766 | $342.009875 |
| 1643055000 | $345.525 | $346.69 | $345.38 | $346.54 | 246,885 | $342.018075 |
| 1643055060 | $346.53 | $346.95 | $345.99 | $346.86 | 223,867 | $342.026115 |
| 1643055120 | $346.81 | $347.05 | $346.34 | $346.99 | 189,284 | $342.033251 |
| 1643055180 | $346.94 | $347.11 | $346.71 | $346.80 | 336,079 | $342.046451 |
| 1643055240 | $346.76 | $347.16 | $346.58 | $346.95 | 278,784 | $342.05737 |
| 1643055300 | $346.98 | $348.27 | $346.98 | $348.07 | 525,398 | $342.081184 |
| 1643055360 | $348.02 | $348.46 | $348.01 | $348.23 | 273,050 | $342.094503 |
| 1643055420 | $348.25 | $348.31 | $346.97 | $347.04 | 342,024 | $342.109547 |
| 1643055480 | $347.1379 | $347.765 | $346.77 | $346.82 | 237,218 | $342.1193 |
| 1643055540 | $346.845 | $347.02 | $345.72 | $346.02 | 400,524 | $342.132276 |
| 1643055600 | $346.02 | $347.23 | $346.00 | $346.97 | 278,197 | $342.142371 |
| 1643055660 | $346.9619 | $347.82 | $346.9619 | $347.76 | 225,973 | $342.151746 |
| 1643055720 | $347.79 | $348.12 | $347.62 | $347.77 | 219,870 | $342.161692 |
| 1643055780 | $347.76 | $348.13 | $347.2401 | $348.05 | 273,792 | $342.173414 |
| 1643055840 | $348.03 | $348.03 | $347.21 | $347.42 | 155,280 | $342.179911 |
| 1643055900 | $347.41 | $348.04 | $347.35 | $347.56 | 241,832 | $342.190276 |
| 1643055960 | $347.52 | $348.60 | $347.46 | $348.51 | 366,936 | $342.207215 |
| 1643056020 | $348.51 | $348.55 | $346.635 | $347.19 | 531,568 | $342.228193 |
| 1643056080 | $347.1831 | $347.59 | $346.75 | $347.18 | 320,603 | $342.24045 |
| 1643056140 | $347.18 | $348.04 | $347.17 | $347.68 | 349,685 | $342.255177 |
| 1643056200 | $347.67 | $348.21 | $346.66 | $348.16 | 480,084 | $342.274146 |
| 1643056260 | $348.13 | $348.98 | $348.04 | $348.83 | 468,916 | $342.296536 |
| 1643056320 | $348.85 | $350.03 | $348.81 | $349.99 | 455,705 | $342.321641 |
| 1643056380 | $349.99 | $350.46 | $349.25 | $350.35 | 408,408 | $342.345339 |
| 1643056440 | $350.38 | $350.73 | $349.92 | $350.54 | 526,786 | $342.377226 |
| 1643056500 | $350.56 | $350.94 | $350.26 | $350.69 | 343,795 | $342.39869 |
| 1643056560 | $350.70 | $350.70 | $349.49 | $349.7822 | 451,218 | $342.424545 |
| 1643056620 | $349.82 | $350.60 | $349.755 | $350.38 | 286,270 | $342.441339 |
| 1643056680 | $350.35 | $351.02 | $350.27 | $350.96 | 369,278 | $342.463964 |
| 1643056740 | $350.93 | $351.17 | $350.61 | $350.99 | 358,424 | $342.486577 |
| 1643056800 | $351.02 | $351.22 | $350.41 | $350.46 | 407,318 | $342.512249 |
| 1643056860 | $350.4575 | $350.80 | $349.76 | $350.13 | 493,624 | $342.540811 |
| 1643056920 | $350.11 | $350.21 | $349.20 | $349.2701 | 425,262 | $342.563439 |
| 1643056980 | $349.29 | $349.61 | $348.77 | $348.855 | 377,131 | $342.58163 |
| 1643057040 | $348.81 | $349.44 | $348.75 | $349.39 | 362,690 | $342.598834 |
| 1643057100 | $349.3799 | $350.37 | $349.23 | $350.15 | 353,161 | $342.618015 |
| 1643057160 | $350.15 | $350.90 | $350.03 | $350.76 | 433,296 | $342.643321 |
| 1643057220 | $350.70 | $351.55 | $350.70 | $351.49 | 563,124 | $342.678522 |
| 1643057280 | $351.42 | $351.42 | $350.62 | $351.045 | 443,445 | $342.705482 |
| 1643057340 | $351.03 | $351.56 | $350.62 | $351.45 | 446,112 | $342.732898 |
| 1643057400 | $351.45 | $352.38 | $351.44 | $352.35 | 810,144 | $342.786631 |
| 1643057460 | $352.34 | $352.81 | $351.97 | $352.70 | 541,195 | $342.823895 |
| 1643057520 | $352.68 | $353.19 | $352.42 | $353.16 | 479,829 | $342.857936 |
| 1643057580 | $353.15 | $353.32 | $352.23 | $352.32 | 504,387 | $342.893991 |
| 1643057640 | $352.3201 | $352.76 | $352.07 | $352.53 | 555,112 | $342.93136 |
| 1643057700 | $352.56 | $352.62 | $351.68 | $352.60 | 601,265 | $342.971325 |
| 1643057760 | $352.60 | $352.90 | $352.19 | $352.82 | 426,310 | $343.000234 |
| 1643057820 | $352.83 | $353.20 | $352.77 | $352.94 | 544,988 | $343.038405 |
| 1643057880 | $352.945 | $353.98 | $352.94 | $353.51 | 567,656 | $343.080052 |
| 1643057940 | $353.51 | $353.79 | $352.47 | $353.585 | 1,777,797 | $343.204304 |
| 1643058000 | $353.59 | $353.59 | $353.30 | $353.30 | 665,177 | $343.268383 |
| 1643058060 | $353.35 | $353.54 | $353.29 | $353.51 | 179,766 | $343.27981 |
| 1643058120 | $353.44 | $353.90 | $353.30 | $353.76 | 268,426 | $343.294492 |
| 1643058180 | $353.82 | $353.82 | $350.9936 | $353.70 | 465,199 | $343.314836 |
| 1643058240 | $353.69 | $353.78 | $353.42 | $353.42 | 37,540 | $343.317034 |
| 1643058300 | $353.41 | $353.41 | $352.73 | $352.77 | 107,446 | $343.322778 |
| 1643058360 | $352.78 | $352.93 | $352.65 | $352.77 | 57,096 | $343.325912 |
| 1643058420 | $352.77 | $352.89 | $352.60 | $352.77 | 131,260 | $343.332714 |
| 1643058480 | $352.77 | $353.00 | $352.77 | $352.87 | 77,977 | $343.336901 |
| 1643058540 | $352.92 | $353.3621 | $352.69 | $352.69 | 1,511,685 | $343.251928 |
| 1643058600 | $352.61 | $352.90 | $352.58 | $352.90 | 48,760 | $343.254544 |
| 1643058660 | $352.90 | $353.10 | $352.85 | $353.10 | 28,634 | $343.256093 |
| 1643058720 | $353.05 | $353.30 | $352.89 | $353.29 | 24,194 | $343.25752 |
| 1643058780 | $353.15 | $353.81 | $353.14 | $353.79 | 93,927 | $343.26276 |
| 1643058840 | $353.76 | $353.83 | $353.50 | $353.51 | 27,245 | $343.26438 |
| 1643058900 | $353.60 | $353.95 | $353.57 | $353.84 | 37,132 | $343.266521 |
| 1643058960 | $353.78 | $354.00 | $353.30 | $353.98 | 92,507 | $343.271698 |
| 1643059020 | $353.95 | $354.00 | $353.93 | $353.97 | 6,116 | $343.272089 |
| 1643059080 | $353.84 | $353.88 | $353.67 | $353.88 | 13,129 | $343.272918 |
| 1643059140 | $353.86 | $353.95 | $353.80 | $353.80 | 9,210 | $343.273489 |
| 1643059200 | $353.73 | $353.98 | $353.30 | $353.9299 | 40,275 | $343.275719 |
| 1643059260 | $353.83 | $353.83 | $353.60 | $353.65 | 15,519 | $343.276605 |
| 1643059320 | $353.66 | $353.70 | $353.60 | $353.68 | 10,040 | $343.277199 |
| 1643059380 | $353.65 | $353.65 | $353.60 | $353.60 | 1,005 | $343.277272 |
| 1643059440 | $353.60 | $353.66 | $343.8732 | $353.66 | 590,283 | $343.250461 |
| 1643059500 | $353.60 | $353.60 | $353.32 | $353.38 | 5,740 | $343.25084 |
| 1643059560 | $353.39 | $353.40 | $353.19 | $353.19 | 35,322 | $343.252771 |
| 1643059620 | $353.22 | $353.26 | $353.16 | $353.19 | 2,592 | $343.252957 |
| 1643059680 | $353.19 | $353.28 | $353.19 | $353.22 | 6,741 | $343.253368 |
| 1643059740 | $353.23 | $353.30 | $353.18 | $353.29 | 2,934 | $343.253597 |
| 1643059800 | $353.24 | $353.33 | $353.14 | $353.28 | 14,030 | $343.254361 |
| 1643059860 | $353.40 | $353.40 | $353.25 | $353.25 | 5,763 | $343.254685 |
| 1643059920 | $353.31 | $353.35 | $353.21 | $353.26 | 3,175 | $343.254872 |
| 1643059980 | $353.23 | $353.43 | $353.08 | $353.08 | 32,036 | $343.256632 |
| 1643060040 | $353.11 | $353.14 | $353.05 | $353.14 | 20,067 | $343.257838 |
| 1643060100 | $353.15 | $353.15 | $353.01 | $353.08 | 12,136 | $343.258532 |
| 1643060160 | $353.11 | $353.11 | $353.00 | $353.09 | 10,743 | $343.259153 |
| 1643060220 | $341.67 | $353.11 | $341.67 | $353.04 | 9,797 | $343.259129 |
| 1643060280 | $353.09 | $353.09 | $353.00 | $353.05 | 15,112 | $343.259931 |
| 1643060340 | $353.00 | $353.11 | $353.00 | $353.11 | 4,917 | $343.250514 |
| 1643060400 | $353.07 | $353.09 | $353.04 | $353.04 | 3,780 | $343.250725 |
| 1643060460 | $353.03 | $353.05 | $353.01 | $353.05 | 1,721 | $343.250839 |
| 1643060520 | $353.07 | $353.20 | $353.02 | $353.19 | 20,967 | $343.25205 |
| 1643060580 | $353.16 | $353.16 | $352.98 | $353.02 | 8,303 | $343.252509 |
| 1643060640 | $353.01 | $353.01 | $352.81 | $352.92 | 36,361 | $343.254382 |
| 1643060700 | $352.94 | $353.13 | $352.94 | $353.13 | 1,713 | $343.25449 |
| 1643060760 | $353.07 | $353.14 | $353.02 | $353.14 | 3,822 | $343.254713 |
| 1643060820 | $353.10 | $353.15 | $353.06 | $353.15 | 10,270 | $343.255303 |
| 1643060880 | $353.16 | $353.30 | $353.16 | $353.30 | 5,880 | $343.25565 |
| 1643060940 | $353.25 | $353.30 | $353.24 | $353.30 | 3,595 | $343.255901 |
| 1643061000 | $353.30 | $353.38 | $353.30 | $353.38 | 11,074 | $343.256595 |
| 1643061060 | $353.42 | $353.49 | $353.40 | $353.49 | 9,575 | $343.257169 |
| 1643061120 | $353.48 | $353.62 | $353.43 | $353.62 | 2,722 | $343.257344 |
| 1643061180 | $353.64 | $353.72 | $353.63 | $353.72 | 2,400 | $343.25749 |
| 1643061240 | $353.74 | $353.95 | $353.74 | $353.89 | 13,980 | $343.250747 |
| 1643061300 | $353.90 | $353.94 | $353.359 | $353.93 | 411,222 | $343.272352 |
| 1643061360 | $353.92 | $353.96 | $353.87 | $353.94 | 5,124 | $343.272694 |
| 1643061420 | $353.87 | $353.94 | $353.86 | $353.92 | 18,086 | $343.273741 |
| 1643061480 | $353.91 | $353.91 | $353.84 | $353.84 | 572 | $343.273827 |
| 1643061540 | $353.79 | $353.86 | $353.30 | $353.79 | 286,166 | $343.289438 |
| 1643061600 | $353.78 | $353.80 | $353.56 | $353.80 | 2,530 | $343.289587 |
| 1643061660 | $353.76 | $353.76 | $353.70 | $353.70 | 650 | $343.289699 |
| 1643061720 | $353.55 | $353.65 | $353.48 | $353.48 | 3,455 | $343.290024 |
| 1643061780 | $353.45 | $353.68 | $353.45 | $353.56 | 3,052 | $343.290205 |
| 1643061840 | $353.53 | $353.60 | $353.5004 | $353.5004 | 1,788 | $343.290326 |
| 1643061900 | $353.60 | $353.60 | $353.43 | $353.60 | 8,433 | $343.290828 |
| 1643062020 | $353.55 | $353.60 | $353.55 | $353.60 | 631 | $343.290891 |
| 1643062080 | $353.51 | $353.58 | $353.51 | $353.58 | 201 | $343.290912 |
| 1643062140 | $353.51 | $353.64 | $353.51 | $353.64 | 2,455 | $343.250466 |
| 1643062200 | $353.60 | $353.60 | $353.54 | $353.60 | 4,450 | $343.250734 |
| 1643062260 | $353.53 | $353.60 | $353.53 | $353.60 | 1,000 | $343.250825 |
| 1643062320 | $353.60 | $353.64 | $353.60 | $353.60 | 900 | $343.250885 |
| 1643062380 | $353.60 | $353.60 | $353.60 | $353.60 | 3,000 | $343.251059 |
| 1643062440 | $353.60 | $353.69 | $353.60 | $353.60 | 2,300 | $343.251198 |
| 1643062500 | $353.55 | $353.56 | $353.55 | $353.56 | 244 | $343.251221 |
| 1643062560 | $353.65 | $353.65 | $353.30 | $353.60 | 456,877 | $343.274926 |
| 1643062620 | $353.52 | $353.60 | $353.50 | $353.54 | 3,523 | $343.275138 |