QQQ Historical Intraday Prices
One-Minute OHLCV Data From April 9, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617957000 | $334.70 | $334.70 | $334.70 | $334.70 | 232 | $334.694764 |
| 1617957120 | $334.70 | $334.70 | $334.70 | $334.70 | 300 | $334.6893 |
| 1617957180 | $334.65 | $334.65 | $334.65 | $334.65 | 120 | $334.684863 |
| 1617957360 | $334.75 | $334.75 | $334.75 | $334.75 | 584 | $334.710322 |
| 1617957420 | $334.78 | $334.78 | $334.78 | $334.78 | 100 | $334.714458 |
| 1617957480 | $334.78 | $334.84 | $334.78 | $334.83 | 300 | $334.730483 |
| 1617957660 | $334.80 | $334.80 | $334.80 | $334.80 | 100 | $334.733934 |
| 1617957720 | $334.73 | $334.73 | $334.73 | $334.73 | 198 | $334.73462 |
| 1617957900 | $334.74 | $334.81 | $334.74 | $334.81 | 900 | $334.73951 |
| 1617957960 | $334.75 | $334.76 | $334.75 | $334.76 | 200 | $334.740321 |
| 1617958020 | $334.71 | $334.71 | $334.71 | $334.71 | 200 | $334.738784 |
| 1617958200 | $334.79 | $334.79 | $334.79 | $334.79 | 150 | $334.74153 |
| 1617958320 | $334.74 | $334.74 | $334.72 | $334.72 | 200 | $334.741022 |
| 1617958380 | $334.78 | $334.78 | $334.78 | $334.78 | 200 | $334.742664 |
| 1617958500 | $334.80 | $334.80 | $334.80 | $334.80 | 200 | $334.745323 |
| 1617958560 | $334.74 | $334.74 | $334.71 | $334.71 | 422 | $334.744504 |
| 1617958680 | $334.89 | $334.89 | $334.89 | $334.89 | 600 | $334.761967 |
| 1617958740 | $334.91 | $334.92 | $334.91 | $334.92 | 300 | $334.769638 |
| 1617958800 | $334.85 | $334.85 | $334.85 | $334.85 | 300 | $334.773073 |
| 1617958860 | $334.80 | $334.80 | $334.80 | $334.80 | 200 | $334.773918 |
| 1617958920 | $334.80 | $334.80 | $334.78 | $334.78 | 200 | $334.774443 |
| 1617959040 | $334.73 | $334.76 | $334.70 | $334.70 | 901 | $334.767258 |
| 1617959100 | $334.69 | $334.73 | $334.69 | $334.73 | 200 | $334.765972 |
| 1617959160 | $334.71 | $334.71 | $334.70 | $334.70 | 240 | $334.764361 |
| 1617959280 | $334.67 | $334.67 | $334.67 | $334.67 | 100 | $334.763096 |
| 1617959400 | $334.68 | $334.68 | $334.65 | $334.65 | 400 | $334.758565 |
| 1617959520 | $334.63 | $334.63 | $334.63 | $334.63 | 100 | $334.757215 |
| 1617959580 | $334.71 | $334.72 | $334.71 | $334.71 | 2,508 | $334.747381 |
| 1617959640 | $334.80 | $334.80 | $334.80 | $334.80 | 1,000 | $334.751282 |
| 1617959700 | $334.77 | $334.77 | $334.77 | $334.77 | 300 | $334.751684 |
| 1617959820 | $334.72 | $334.72 | $334.71 | $334.71 | 1,000 | $334.748995 |
| 1617959880 | $334.73 | $334.73 | $334.72 | $334.72 | 1,000 | $334.747443 |
| 1617959940 | $334.72 | $334.72 | $334.72 | $334.72 | 100 | $334.747272 |
| 1617960060 | $334.71 | $334.71 | $334.71 | $334.71 | 500 | $334.746139 |
| 1617960120 | $334.75 | $334.76 | $334.75 | $334.76 | 600 | $334.746536 |
| 1617960240 | $334.85 | $334.86 | $334.85 | $334.86 | 900 | $334.752589 |
| 1617960300 | $334.87 | $334.87 | $334.87 | $334.87 | 500 | $334.756511 |
| 1617960360 | $334.89 | $334.89 | $334.82 | $334.82 | 2,200 | $334.767785 |
| 1617960480 | $334.80 | $334.80 | $334.80 | $334.80 | 199 | $334.76814 |
| 1617960540 | $334.85 | $334.85 | $334.83 | $334.83 | 200 | $334.76881 |
| 1617960660 | $334.83 | $334.83 | $334.83 | $334.83 | 100 | $334.769106 |
| 1617960720 | $334.83 | $334.83 | $334.83 | $334.83 | 500 | $334.770657 |
| 1617960780 | $334.83 | $334.83 | $334.81 | $334.81 | 1,400 | $334.773844 |
| 1617960900 | $334.80 | $334.81 | $334.80 | $334.81 | 1,000 | $334.775397 |
| 1617961080 | $334.75 | $334.75 | $334.70 | $334.72 | 1,224 | $334.773034 |
| 1617961140 | $334.75 | $334.75 | $334.75 | $334.75 | 500 | $334.772587 |
| 1617961200 | $334.70 | $334.71 | $334.70 | $334.71 | 300 | $334.771801 |
| 1617961260 | $334.70 | $334.70 | $334.68 | $334.68 | 472 | $334.770483 |
| 1617961320 | $334.68 | $334.71 | $334.68 | $334.71 | 600 | $334.769077 |
| 1617961380 | $334.70 | $334.70 | $334.70 | $334.70 | 100 | $334.768827 |
| 1617961500 | $334.68 | $334.68 | $334.64 | $334.64 | 749 | $334.765348 |
| 1617961560 | $334.62 | $334.62 | $334.58 | $334.59 | 800 | $334.760287 |
| 1617961620 | $334.59 | $334.62 | $334.59 | $334.62 | 400 | $334.758252 |
| 1617961740 | $334.65 | $334.65 | $334.65 | $334.65 | 490 | $334.756442 |
| 1617961800 | $334.64 | $334.64 | $334.51 | $334.55 | 1,350 | $334.747984 |
| 1617961860 | $334.50 | $334.50 | $334.50 | $334.50 | 1,800 | $334.734583 |
| 1617961920 | $334.46 | $334.46 | $334.41 | $334.44 | 500 | $334.728657 |
| 1617961980 | $334.49 | $334.51 | $334.49 | $334.51 | 1,629 | $334.717712 |
| 1617962040 | $334.54 | $334.55 | $334.54 | $334.55 | 200 | $334.716656 |
| 1617962100 | $334.61 | $334.62 | $334.57 | $334.57 | 1,790 | $334.710948 |
| 1617962160 | $334.61 | $334.61 | $334.61 | $334.61 | 500 | $334.709556 |
| 1617962220 | $334.65 | $334.66 | $334.65 | $334.66 | 500 | $334.708784 |
| 1617962280 | $334.66 | $334.69 | $334.66 | $334.67 | 700 | $334.708279 |
| 1617962340 | $334.69 | $334.69 | $334.69 | $334.69 | 100 | $334.708338 |
| 1617962400 | $334.71 | $334.71 | $334.70 | $334.70 | 1,100 | $334.708119 |
| 1617962580 | $334.73 | $334.73 | $334.73 | $334.73 | 300 | $334.708193 |
| 1617962640 | $334.72 | $334.72 | $334.72 | $334.72 | 100 | $334.708217 |
| 1617962700 | $334.68 | $334.70 | $334.66 | $334.70 | 2,450 | $334.706394 |
| 1617962760 | $334.69 | $334.69 | $334.68 | $334.68 | 500 | $334.706188 |
| 1617962940 | $334.72 | $334.72 | $334.66 | $334.66 | 1,595 | $334.705542 |
| 1617963060 | $334.56 | $334.56 | $334.56 | $334.56 | 100 | $334.705016 |
| 1617963120 | $334.54 | $334.57 | $334.54 | $334.57 | 699 | $334.702573 |
| 1617963240 | $334.49 | $334.49 | $334.42 | $334.42 | 3,645 | $334.683712 |
| 1617963300 | $334.42 | $334.42 | $334.42 | $334.42 | 100 | $334.681758 |
| 1617963360 | $334.31 | $334.32 | $334.30 | $334.32 | 660 | $334.675997 |
| 1617963480 | $334.44 | $334.44 | $334.44 | $334.44 | 100 | $334.674975 |
| 1617963540 | $334.47 | $334.47 | $334.42 | $334.42 | 800 | $334.671417 |
| 1617963600 | $334.42 | $334.42 | $334.33 | $334.33 | 500 | $334.668213 |
| 1617963660 | $334.24 | $334.24 | $334.15 | $334.20 | 1,391 | $334.655109 |
| 1617963720 | $334.23 | $334.23 | $334.21 | $334.21 | 1,025 | $334.647296 |
| 1617963780 | $334.21 | $334.27 | $334.20 | $334.27 | 3,289 | $334.625251 |
| 1617963840 | $334.24 | $334.24 | $334.24 | $334.24 | 140 | $334.624056 |
| 1617963960 | $334.27 | $334.27 | $334.27 | $334.27 | 200 | $334.622854 |
| 1617964020 | $334.31 | $334.32 | $334.31 | $334.32 | 1,500 | $334.615477 |
| 1617964080 | $334.33 | $334.33 | $334.31 | $334.31 | 2,600 | $334.60365 |
| 1617964200 | $334.40 | $334.41 | $334.38 | $334.38 | 5,100 | $334.587807 |
| 1617964320 | $334.41 | $334.41 | $334.41 | $334.41 | 200 | $334.587194 |
| 1617964380 | $334.47 | $334.47 | $334.47 | $334.47 | 100 | $334.587018 |
| 1617964440 | $334.40 | $334.40 | $334.40 | $334.40 | 100 | $334.586503 |
| 1617964560 | $334.37 | $334.37 | $334.37 | $334.37 | 300 | $334.58525 |
| 1617964620 | $334.37 | $334.45 | $334.37 | $334.45 | 600 | $334.583683 |
| 1617964680 | $334.60 | $334.60 | $334.54 | $334.55 | 1,800 | $334.583382 |
| 1617964740 | $334.58 | $334.60 | $334.57 | $334.59 | 5,593 | $334.583615 |
| 1617964800 | $334.59 | $334.59 | $334.57 | $334.57 | 999 | $334.583482 |
| 1617964860 | $334.70 | $334.80 | $334.70 | $334.78 | 2,419 | $334.589602 |
| 1617964920 | $334.77 | $334.77 | $334.69 | $334.69 | 1,498 | $334.592491 |
| 1617964980 | $334.81 | $334.84 | $334.79 | $334.79 | 1,356 | $334.596196 |
| 1617965040 | $334.83 | $334.86 | $334.83 | $334.85 | 1,800 | $334.601319 |
| 1617965100 | $334.77 | $334.80 | $334.77 | $334.80 | 300 | $334.601927 |
| 1617965220 | $334.85 | $334.85 | $334.85 | $334.85 | 100 | $334.602977 |
| 1617965340 | $334.80 | $334.80 | $334.75 | $334.75 | 1,099 | $334.605003 |
| 1617965400 | $334.77 | $334.78 | $334.77 | $334.78 | 400 | $334.605769 |
| 1617965460 | $334.79 | $334.79 | $334.79 | $334.79 | 200 | $334.606178 |
| 1617965940 | $334.70 | $334.70 | $334.70 | $334.70 | 200 | $334.606985 |
| 1617966000 | $334.67 | $334.84 | $334.67 | $334.74 | 4,579 | $334.615001 |
| 1617966060 | $334.82 | $334.82 | $334.75 | $334.80 | 4,757 | $334.623611 |
| 1617966120 | $334.79 | $334.84 | $334.789 | $334.82 | 2,063 | $334.627614 |
| 1617966180 | $334.88 | $334.97 | $334.88 | $334.97 | 2,923 | $334.635872 |
| 1617966240 | $334.92 | $334.92 | $334.86 | $334.90 | 6,130 | $334.650807 |
| 1617966300 | $334.91 | $334.93 | $334.89 | $334.89 | 7,327 | $334.667525 |
| 1617966360 | $334.92 | $334.92 | $334.89 | $334.89 | 950 | $334.669933 |
| 1617966420 | $334.91 | $334.93 | $334.89 | $334.93 | 2,376 | $334.674806 |
| 1617966480 | $334.92 | $334.96 | $334.90 | $334.96 | 3,650 | $334.683849 |
| 1617966540 | $334.97 | $334.98 | $334.95 | $334.97 | 3,600 | $334.692305 |
| 1617966600 | $335.00 | $335.00 | $334.99 | $335.00 | 2,109 | $334.697344 |
| 1617966660 | $334.97 | $334.98 | $334.88 | $334.88 | 13,365 | $334.719497 |
| 1617966720 | $334.93 | $334.94 | $334.90 | $334.90 | 6,466 | $334.727953 |
| 1617966780 | $334.91 | $334.93 | $334.91 | $334.93 | 300 | $334.728547 |
| 1617966840 | $334.87 | $334.88 | $334.87 | $334.88 | 1,000 | $334.72992 |
| 1617966900 | $334.89 | $334.89 | $334.85 | $334.88 | 8,500 | $334.736473 |
| 1617966960 | $334.80 | $334.85 | $334.79 | $334.85 | 1,100 | $334.737158 |
| 1617967020 | $334.83 | $334.84 | $334.83 | $334.84 | 1,920 | $334.738322 |
| 1617967080 | $334.81 | $334.87 | $334.81 | $334.87 | 400 | $334.738552 |
| 1617967140 | $334.88 | $334.92 | $334.88 | $334.92 | 1,620 | $334.740329 |
| 1617967200 | $334.94 | $334.94 | $334.94 | $334.94 | 300 | $334.740695 |
| 1617967260 | $335.00 | $335.08 | $335.00 | $335.069 | 11,670 | $334.758182 |
| 1617967320 | $335.07 | $335.08 | $335.06 | $335.06 | 4,619 | $334.766017 |
| 1617967380 | $335.04 | $335.24 | $335.04 | $335.24 | 7,877 | $334.77928 |
| 1617967440 | $335.25 | $335.25 | $335.22 | $335.23 | 1,200 | $334.782419 |
| 1617967500 | $335.23 | $335.26 | $335.23 | $335.25 | 1,217 | $334.785472 |
| 1617967560 | $335.28 | $335.28 | $335.269 | $335.269 | 5,100 | $334.797872 |
| 1617967620 | $335.22 | $335.22 | $335.15 | $335.15 | 1,500 | $334.801207 |
| 1617967680 | $335.14 | $335.14 | $335.13 | $335.14 | 2,670 | $334.805798 |
| 1617967740 | $335.13 | $335.17 | $335.12 | $335.16 | 3,735 | $334.812424 |
| 1617967800 | $335.15 | $335.15 | $335.01 | $335.01 | 6,343 | $334.821069 |
| 1617967860 | $335.01 | $335.07 | $335.00 | $335.07 | 3,248 | $334.824378 |
| 1617967920 | $335.10 | $335.10 | $335.05 | $335.05 | 890 | $334.825389 |
| 1617967980 | $335.05 | $335.06 | $335.02 | $335.02 | 1,807 | $334.827376 |
| 1617968040 | $335.02 | $335.05 | $335.02 | $335.05 | 900 | $334.828393 |
| 1617968100 | $335.02 | $335.02 | $335.01 | $335.01 | 200 | $334.828587 |
| 1617968160 | $334.95 | $334.95 | $334.95 | $334.95 | 200 | $334.828799 |
| 1617968220 | $334.98 | $335.03 | $334.98 | $335.03 | 1,600 | $334.830128 |
| 1617968280 | $335.03 | $335.03 | $335.03 | $335.03 | 200 | $334.830371 |
| 1617968400 | $335.01 | $335.03 | $335.01 | $335.03 | 450 | $334.830752 |
| 1617968460 | $335.00 | $335.02 | $335.00 | $335.02 | 3,000 | $334.833107 |
| 1617968520 | $335.03 | $335.04 | $335.03 | $335.03 | 665 | $334.833764 |
| 1617968580 | $334.91 | $334.92 | $334.89 | $334.92 | 3,800 | $334.834943 |
| 1617968640 | $334.85 | $334.86 | $334.79 | $334.83 | 2,293 | $334.834914 |
| 1617968700 | $334.85 | $334.85 | $334.80 | $334.82 | 4,735 | $334.834481 |
| 1617968760 | $334.82 | $334.82 | $334.76 | $334.76 | 4,000 | $334.833869 |
| 1617968820 | $334.75 | $334.75 | $334.75 | $334.75 | 1,099 | $334.83345 |
| 1617968880 | $334.77 | $334.79 | $334.75 | $334.75 | 2,300 | $334.832673 |
| 1617968940 | $334.72 | $334.72 | $334.62 | $334.66 | 10,120 | $334.826043 |
| 1617969000 | $334.65 | $334.65 | $334.59 | $334.62 | 14,900 | $334.813757 |
| 1617969060 | $334.60 | $334.62 | $334.56 | $334.56 | 9,593 | $334.806151 |
| 1617969120 | $334.53 | $334.62 | $334.52 | $334.61 | 4,950 | $334.801566 |
| 1617969180 | $334.62 | $334.78 | $334.62 | $334.78 | 3,122 | $334.800622 |
| 1617969240 | $334.79 | $334.84 | $334.77 | $334.77 | 4,700 | $334.800597 |
| 1617969300 | $334.69 | $334.70 | $334.64 | $334.64 | 3,450 | $334.798976 |
| 1617969360 | $334.62 | $334.62 | $334.60 | $334.60 | 700 | $334.798386 |
| 1617969420 | $334.61 | $334.63 | $334.61 | $334.63 | 900 | $334.797618 |
| 1617969480 | $334.63 | $334.65 | $334.61 | $334.61 | 1,500 | $334.796893 |
| 1617969540 | $334.60 | $334.60 | $334.60 | $334.60 | 100 | $334.796711 |
| 1617969600 | $335.30 | $335.30 | $334.2104 | $334.54 | 106,971 | $334.880169 |
| 1617969660 | $334.52 | $336.37 | $334.36 | $334.56 | 26,164 | $334.883742 |
| 1617969720 | $334.54 | $334.58 | $334.53 | $334.58 | 2,400 | $334.881914 |
| 1617969780 | $334.58 | $334.66 | $334.55 | $334.64 | 2,760 | $334.88009 |
| 1617969840 | $334.64 | $334.95 | $334.59 | $334.85 | 132,500 | $334.882415 |
| 1617969900 | $334.60 | $334.60 | $334.51 | $334.53 | 4,899 | $334.879513 |
| 1617969960 | $334.51 | $334.51 | $334.39 | $334.39 | 8,660 | $334.87317 |
| 1617970020 | $334.37 | $334.37 | $334.26 | $334.26 | 9,140 | $334.864197 |
| 1617970080 | $334.27 | $334.33 | $334.27 | $334.32 | 3,200 | $334.860847 |
| 1617970140 | $334.33 | $334.37 | $334.27 | $334.27 | 8,100 | $334.853792 |
| 1617970200 | $334.27 | $334.29 | $334.15 | $334.29 | 18,110 | $334.835332 |
| 1617970260 | $334.3399 | $334.35 | $334.30 | $334.30 | 8,802 | $334.828514 |
| 1617970320 | $334.29 | $334.37 | $334.27 | $334.37 | 11,565 | $334.819583 |
| 1617970380 | $334.36 | $334.36 | $334.32 | $334.35 | 3,500 | $334.816956 |
| 1617970440 | $334.34 | $334.44 | $334.34 | $334.38 | 3,283 | $334.814845 |
| 1617970500 | $334.42 | $334.44 | $334.42 | $334.43 | 1,560 | $334.813811 |
| 1617970560 | $334.41 | $334.45 | $334.41 | $334.41 | 4,912 | $334.810931 |
| 1617970620 | $334.40 | $334.42 | $334.40 | $334.40 | 1,230 | $334.810155 |
| 1617970680 | $334.40 | $334.41 | $334.39 | $334.39 | 6,250 | $334.806059 |
| 1617970740 | $334.41 | $334.41 | $334.41 | $334.41 | 4,970 | $334.803172 |
| 1617970800 | $334.41 | $334.41 | $334.30 | $334.30 | 5,038 | $334.799678 |
| 1617970860 | $334.30 | $334.33 | $334.21 | $334.23 | 7,750 | $334.7935 |
| 1617970920 | $334.19 | $334.24 | $334.19 | $334.22 | 2,920 | $334.790896 |
| 1617970980 | $334.19 | $334.27 | $334.16 | $334.18 | 7,750 | $334.784318 |
| 1617971040 | $334.19 | $334.27 | $334.19 | $334.27 | 800 | $334.783697 |
| 1617971100 | $334.24 | $334.24 | $334.16 | $334.18 | 6,599 | $334.778073 |
| 1617971160 | $334.17 | $334.19 | $334.16 | $334.18 | 4,550 | $334.773932 |
| 1617971220 | $334.21 | $334.24 | $334.20 | $334.20 | 6,600 | $334.768183 |
| 1617971280 | $334.20 | $334.2599 | $334.20 | $334.24 | 2,380 | $334.76638 |
| 1617971340 | $334.27 | $334.27 | $334.2499 | $334.2499 | 7,000 | $334.761465 |
| 1617971400 | $334.25 | $334.27 | $334.00 | $334.10 | 12,750 | $334.750356 |
| 1617971460 | $334.24 | $334.26 | $334.16 | $334.18 | 14,451 | $334.739321 |
| 1617971520 | $334.15 | $334.19 | $334.15 | $334.19 | 1,020 | $334.738437 |
| 1617971580 | $334.18 | $334.27 | $334.18 | $334.27 | 5,570 | $334.734761 |
| 1617971640 | $334.26 | $334.29 | $334.21 | $334.21 | 5,870 | $334.730943 |
| 1617971700 | $334.23 | $334.32 | $334.21 | $334.32 | 7,610 | $334.726141 |
| 1617971760 | $334.32 | $334.34 | $334.19 | $334.19 | 7,897 | $334.721101 |
| 1617971820 | $334.16 | $334.20 | $334.11 | $334.11 | 12,188 | $334.712376 |
| 1617971880 | $334.16 | $334.16 | $334.07 | $334.09 | 17,787 | $334.699168 |
| 1617971940 | $334.11 | $334.11 | $333.97 | $334.05 | 15,281 | $334.686404 |
| 1617972000 | $334.02 | $334.03 | $333.88 | $333.95 | 9,168 | $334.67805 |
| 1617972060 | $333.93 | $334.03 | $333.90 | $333.93 | 8,624 | $334.670622 |
| 1617972120 | $333.87 | $333.94 | $333.87 | $333.94 | 8,469 | $334.662724 |
| 1617972180 | $333.92 | $333.92 | $333.80 | $333.82 | 19,832 | $334.644012 |
| 1617972240 | $333.83 | $333.85 | $333.80 | $333.83 | 5,506 | $334.638922 |
| 1617972300 | $333.80 | $333.80 | $333.63 | $333.63 | 13,425 | $334.624823 |
| 1617972360 | $333.61 | $333.66 | $333.51 | $333.57 | 17,905 | $334.604215 |
| 1617972420 | $333.58 | $333.63 | $333.31 | $333.33 | 81,693 | $334.515362 |
| 1617972480 | $333.34 | $333.36 | $333.17 | $333.31 | 36,763 | $334.470554 |
| 1617972540 | $333.27 | $333.27 | $333.09 | $333.13 | 42,799 | $334.420234 |
| 1617972600 | $333.15 | $333.15 | $332.95 | $332.95 | 58,830 | $334.351026 |
| 1617972660 | $333.01 | $333.10 | $332.96 | $333.10 | 28,456 | $334.31893 |
| 1617972720 | $333.07 | $333.15 | $333.05 | $333.09 | 6,050 | $334.312011 |
| 1617972780 | $333.10 | $333.14 | $333.00 | $333.14 | 10,876 | $334.299623 |
| 1617972840 | $333.11 | $333.14 | $333.08 | $333.10 | 3,620 | $334.295897 |
| 1617972900 | $333.11 | $333.15 | $332.98 | $333.11 | 65,238 | $334.231063 |
| 1617972960 | $333.08 | $333.09 | $332.79 | $332.87 | 66,206 | $334.164087 |
| 1617973020 | $332.84 | $332.93 | $332.69 | $332.88 | 25,896 | $334.137714 |
| 1617973080 | $332.95 | $333.09 | $332.92 | $333.06 | 18,316 | $334.12231 |
| 1617973140 | $333.0896 | $333.19 | $333.0896 | $333.11 | 23,854 | $334.104418 |
| 1617973200 | $333.09 | $333.11 | $332.98 | $333.09 | 23,673 | $334.086723 |
| 1617973260 | $333.06 | $333.20 | $332.97 | $333.19 | 11,517 | $334.07839 |
| 1617973320 | $333.18 | $333.25 | $333.04 | $333.04 | 9,911 | $334.071512 |
| 1617973380 | $332.99 | $333.04 | $332.92 | $332.92 | 19,386 | $334.056902 |
| 1617973440 | $332.92 | $332.98 | $332.87 | $332.89 | 17,474 | $334.043106 |
| 1617973500 | $332.87 | $332.98 | $332.86 | $332.98 | 10,000 | $334.035103 |
| 1617973560 | $332.97 | $332.97 | $332.78 | $332.78 | 11,577 | $334.025947 |
| 1617973620 | $332.76 | $332.84 | $332.70 | $332.80 | 47,060 | $333.987598 |
| 1617973680 | $332.82 | $332.96 | $332.81 | $332.92 | 20,774 | $333.972918 |
| 1617973740 | $332.93 | $332.93 | $332.88 | $332.90 | 9,775 | $333.966303 |
| 1617973800 | $332.8505 | $332.94 | $332.84 | $332.94 | 35,899 | $333.942818 |
| 1617973860 | $332.92 | $333.11 | $332.92 | $333.07 | 30,162 | $333.926022 |
| 1617973920 | $333.09 | $333.10 | $333.03 | $333.05 | 6,360 | $333.922306 |
| 1617973980 | $333.03 | $333.03 | $333.00 | $333.00 | 4,295 | $333.919609 |
| 1617974040 | $333.03 | $333.11 | $333.02 | $333.08 | 11,905 | $333.913267 |
| 1617974100 | $333.11 | $333.11 | $333.04 | $333.05 | 1,466 | $333.912419 |
| 1617974160 | $333.04 | $333.04 | $332.94 | $332.99 | 3,764 | $333.910022 |
| 1617974220 | $332.99 | $333.03 | $332.99 | $333.01 | 2,881 | $333.908327 |
| 1617974280 | $332.93 | $333.04 | $332.93 | $333.04 | 1,900 | $333.90707 |
| 1617974340 | $333.01 | $333.10 | $332.99 | $333.10 | 7,864 | $333.902922 |
| 1617974400 | $333.07 | $333.21 | $333.07 | $333.20 | 9,240 | $333.898719 |
| 1617974460 | $333.20 | $333.27 | $333.14 | $333.27 | 5,769 | $333.896274 |
| 1617974520 | $333.29 | $333.31 | $333.25 | $333.31 | 11,714 | $333.891974 |
| 1617974580 | $333.30 | $333.46 | $333.30 | $333.44 | 31,023 | $333.883554 |
| 1617974640 | $333.45 | $333.46 | $333.40 | $333.43 | 14,723 | $333.879536 |
| 1617974700 | $333.42 | $333.45 | $333.36 | $333.45 | 11,581 | $333.876374 |
| 1617974760 | $333.46 | $333.60 | $333.41 | $333.60 | 10,360 | $333.874061 |
| 1617974820 | $333.60 | $333.65 | $333.53 | $333.53 | 9,826 | $333.872478 |
| 1617974880 | $333.55 | $333.68 | $333.55 | $333.63 | 20,567 | $333.869759 |
| 1617974940 | $333.60 | $333.67 | $333.56 | $333.67 | 17,482 | $333.68 |
| 1617975000 | $333.68 | $333.92 | $333.58 | $333.67 | 542,090 | $333.739648 |
| 1617975060 | $333.68 | $333.84 | $333.56 | $333.58 | 170,363 | $333.733836 |
| 1617975120 | $333.58 | $333.68 | $333.51 | $333.57 | 105,381 | $333.718203 |
| 1617975180 | $333.57 | $333.75 | $333.41 | $333.74 | 169,425 | $333.689615 |
| 1617975240 | $333.74 | $333.80 | $333.47 | $333.49 | 113,540 | $333.682961 |
| 1617975300 | $333.49 | $333.58 | $333.34 | $333.48 | 139,858 | $333.65674 |
| 1617975360 | $333.4519 | $333.58 | $333.30 | $333.55 | 108,964 | $333.63686 |
| 1617975420 | $333.54 | $333.67 | $333.25 | $333.26 | 160,444 | $333.616257 |
| 1617975480 | $333.26 | $333.27 | $333.08 | $333.10 | 125,085 | $333.581865 |
| 1617975540 | $333.085 | $333.40 | $333.04 | $333.32 | 129,431 | $333.55487 |
| 1617975600 | $333.32 | $333.51 | $333.07 | $333.08 | 122,119 | $333.538635 |
| 1617975660 | $333.07 | $333.40 | $332.92 | $333.37 | 136,483 | $333.511914 |
| 1617975720 | $333.3834 | $333.49 | $333.28 | $333.435 | 146,893 | $333.502854 |
| 1617975780 | $333.43 | $333.84 | $333.43 | $333.74 | 185,262 | $333.518761 |
| 1617975840 | $333.75 | $333.9977 | $333.75 | $333.99 | 159,985 | $333.543848 |
| 1617975900 | $333.98 | $334.225 | $333.78 | $333.82 | 172,953 | $333.575125 |
| 1617975960 | $333.82 | $333.98 | $333.765 | $333.95 | 91,693 | $333.585096 |
| 1617976020 | $333.96 | $334.08 | $333.84 | $333.8801 | 107,429 | $333.599891 |
| 1617976080 | $333.89 | $334.06 | $333.89 | $334.0188 | 91,383 | $333.612263 |
| 1617976140 | $334.02 | $334.175 | $333.9701 | $334.155 | 89,091 | $333.626524 |
| 1617976200 | $334.17 | $334.25 | $334.03 | $334.06 | 118,236 | $333.645445 |
| 1617976260 | $334.045 | $334.07 | $333.90 | $334.05 | 139,095 | $333.660681 |
| 1617976320 | $334.04 | $334.15 | $333.9301 | $334.08 | 208,723 | $333.685956 |
| 1617976380 | $334.08 | $334.13 | $333.98 | $334.12 | 78,805 | $333.69387 |
| 1617976440 | $334.16 | $334.31 | $334.125 | $334.14 | 129,667 | $333.712348 |
| 1617976500 | $334.14 | $334.25 | $334.10 | $334.24 | 87,282 | $333.722709 |
| 1617976560 | $334.25 | $334.47 | $334.24 | $334.33 | 109,429 | $333.739985 |
| 1617976620 | $334.362 | $334.56 | $334.362 | $334.52 | 108,470 | $333.760331 |
| 1617976680 | $334.5116 | $334.67 | $334.5054 | $334.52 | 258,035 | $333.811772 |
| 1617976740 | $334.51 | $334.56 | $334.43 | $334.44 | 72,483 | $333.822929 |
| 1617976800 | $334.44 | $334.61 | $334.44 | $334.50 | 70,781 | $333.834372 |
| 1617976860 | $334.49 | $334.64 | $334.49 | $334.62 | 53,469 | $333.843311 |
| 1617976920 | $334.61 | $334.66 | $334.57 | $334.59 | 51,025 | $333.851928 |
| 1617976980 | $334.58 | $334.75 | $334.53 | $334.72 | 107,065 | $333.870205 |
| 1617977040 | $334.72 | $334.91 | $334.72 | $334.7301 | 94,732 | $333.888846 |
| 1617977100 | $334.74 | $334.84 | $334.71 | $334.759 | 56,579 | $333.899255 |
| 1617977160 | $334.7615 | $334.78 | $334.58 | $334.6232 | 169,232 | $333.925433 |
| 1617977220 | $334.62 | $334.72 | $334.61 | $334.68 | 94,742 | $333.939234 |
| 1617977280 | $334.69 | $334.78 | $334.675 | $334.76 | 70,152 | $333.950108 |
| 1617977340 | $334.77 | $334.8701 | $334.77 | $334.81 | 36,823 | $333.956262 |
| 1617977400 | $334.82 | $334.89 | $334.8001 | $334.88 | 33,088 | $333.961961 |
| 1617977460 | $334.88 | $334.95 | $334.84 | $334.95 | 68,922 | $333.974084 |
| 1617977520 | $334.945 | $335.07 | $334.94 | $334.98 | 105,697 | $333.994513 |
| 1617977580 | $334.9884 | $335.01 | $334.88 | $334.93 | 105,213 | $334.012747 |
| 1617977640 | $334.94 | $334.95 | $334.72 | $334.72 | 59,703 | $334.021364 |
| 1617977700 | $334.74 | $334.80 | $334.69 | $334.7982 | 69,104 | $334.030524 |
| 1617977760 | $334.79 | $334.83 | $334.67 | $334.83 | 98,639 | $334.042744 |
| 1617977820 | $334.84 | $334.949 | $334.81 | $334.82 | 64,614 | $334.051878 |
| 1617977880 | $334.8101 | $334.94 | $334.75 | $334.90 | 63,191 | $334.060617 |
| 1617977940 | $334.90 | $334.93 | $334.8301 | $334.86 | 33,495 | $334.065251 |
| 1617978000 | $334.8718 | $335.05 | $334.8718 | $335.05 | 44,743 | $334.072311 |
| 1617978060 | $335.04 | $335.08 | $334.90 | $334.92 | 72,221 | $334.083288 |
| 1617978120 | $334.92 | $334.92 | $334.73 | $334.835 | 69,555 | $334.091528 |
| 1617978180 | $334.84 | $334.8891 | $334.77 | $334.802 | 33,925 | $334.095604 |
| 1617978240 | $334.82 | $334.8297 | $334.66 | $334.72 | 42,483 | $334.099988 |
| 1617978300 | $334.74 | $334.85 | $334.66 | $334.66 | 45,839 | $334.104762 |
| 1617978360 | $334.66 | $334.6672 | $334.50 | $334.55 | 71,569 | $334.110252 |
| 1617978420 | $334.53 | $334.62 | $334.47 | $334.48 | 80,092 | $334.115511 |
| 1617978480 | $334.47 | $334.48 | $334.28 | $334.34 | 88,139 | $334.118964 |
| 1617978540 | $334.33 | $334.465 | $334.29 | $334.39 | 79,621 | $334.122259 |
| 1617978600 | $334.39 | $334.40 | $334.19 | $334.233 | 108,917 | $334.124892 |
| 1617978660 | $334.2303 | $334.35 | $334.13 | $334.31 | 59,038 | $334.125769 |
| 1617978720 | $334.30 | $334.42 | $334.22 | $334.409 | 60,312 | $334.127471 |
| 1617978780 | $334.4001 | $334.56 | $334.32 | $334.425 | 70,818 | $334.130933 |
| 1617978840 | $334.42 | $334.59 | $334.36 | $334.55 | 58,716 | $334.133902 |
| 1617978900 | $334.53 | $334.75 | $334.53 | $334.7216 | 58,406 | $334.138545 |
| 1617978960 | $334.73 | $334.86 | $334.70 | $334.79 | 49,835 | $334.143211 |
| 1617979020 | $334.7982 | $334.86 | $334.76 | $334.8001 | 53,284 | $334.148273 |
| 1617979080 | $334.80 | $334.88 | $334.77 | $334.80 | 26,846 | $334.150851 |
| 1617979140 | $334.81 | $334.82 | $334.41 | $334.46 | 167,013 | $334.160014 |
| 1617979200 | $334.46 | $334.625 | $334.40 | $334.6106 | 48,066 | $334.162165 |
| 1617979260 | $334.63 | $334.67 | $334.55 | $334.625 | 30,702 | $334.164053 |
| 1617979320 | $334.64 | $334.645 | $334.44 | $334.44 | 26,327 | $334.165316 |
| 1617979380 | $334.451 | $334.48 | $334.25 | $334.2787 | 64,115 | $334.166854 |
| 1617979440 | $334.26 | $334.36 | $334.23 | $334.29 | 32,266 | $334.167417 |
| 1617979500 | $334.29 | $334.45 | $334.23 | $334.34 | 117,923 | $334.170093 |
| 1617979560 | $334.33 | $334.34 | $334.21 | $334.21 | 170,903 | $334.172593 |
| 1617979620 | $334.21 | $334.33 | $334.19 | $334.26 | 26,774 | $334.172909 |
| 1617979680 | $334.28 | $334.52 | $334.17 | $334.50 | 55,535 | $334.174347 |
| 1617979740 | $334.5096 | $334.62 | $334.48 | $334.5792 | 42,909 | $334.176478 |
| 1617979800 | $334.5726 | $334.62 | $334.33 | $334.56 | 46,784 | $334.178342 |
| 1617979860 | $334.55 | $334.66 | $334.502 | $334.51 | 30,263 | $334.179917 |
| 1617979920 | $334.54 | $334.54 | $334.38 | $334.3818 | 41,802 | $334.1813 |
| 1617979980 | $334.37 | $334.39 | $334.27 | $334.35 | 43,295 | $334.182099 |
| 1617980040 | $334.35 | $334.4973 | $334.24 | $334.4618 | 41,056 | $334.183001 |
| 1617980100 | $334.50 | $334.57 | $334.44 | $334.50 | 31,475 | $334.184272 |
| 1617980160 | $334.48 | $334.49 | $334.27 | $334.30 | 34,741 | $334.185099 |
| 1617980220 | $334.28 | $334.33 | $334.22 | $334.31 | 44,923 | $334.185671 |
| 1617980280 | $334.29 | $334.29 | $334.05 | $334.1209 | 96,544 | $334.184865 |
| 1617980340 | $334.125 | $334.19 | $334.01 | $334.19 | 77,109 | $334.184031 |
| 1617980400 | $334.19 | $334.42 | $334.10 | $334.39 | 92,679 | $334.184904 |
| 1617980460 | $334.40 | $334.54 | $334.39 | $334.4021 | 80,469 | $334.18763 |
| 1617980520 | $334.41 | $334.41 | $334.27 | $334.33 | 31,736 | $334.188127 |
| 1617980580 | $334.32 | $334.32 | $334.13 | $334.17 | 26,905 | $334.188223 |
| 1617980640 | $334.19 | $334.21 | $333.82 | $333.9772 | 146,575 | $334.184098 |
| 1617980700 | $333.975 | $334.01 | $333.86 | $334.0001 | 70,512 | $334.181887 |
| 1617980760 | $334.05 | $334.105 | $333.95 | $334.1025 | 41,414 | $334.18127 |
| 1617980820 | $334.10 | $334.211 | $334.08 | $334.20 | 43,457 | $334.181034 |
| 1617980880 | $334.1999 | $334.30 | $334.13 | $334.25 | 45,266 | $334.181326 |
| 1617980940 | $334.255 | $334.31 | $334.18 | $334.30 | 71,347 | $334.181944 |
| 1617981000 | $334.305 | $334.39 | $334.12 | $334.3392 | 51,874 | $334.182572 |
| 1617981060 | $334.35 | $334.35 | $334.222 | $334.30 | 22,849 | $334.182833 |
| 1617981120 | $334.27 | $334.39 | $334.24 | $334.39 | 26,570 | $334.183253 |
| 1617981180 | $334.39 | $334.57 | $334.39 | $334.57 | 77,413 | $334.185951 |
| 1617981240 | $334.579 | $334.69 | $334.5501 | $334.635 | 136,300 | $334.192206 |
| 1617981300 | $334.62 | $334.73 | $334.58 | $334.68 | 141,879 | $334.199779 |
| 1617981360 | $334.705 | $334.72 | $334.56 | $334.67 | 109,968 | $334.204756 |
| 1617981420 | $334.67 | $334.76 | $334.64 | $334.72 | 54,132 | $334.20759 |
| 1617981480 | $334.715 | $334.73 | $334.65 | $334.67 | 21,410 | $334.208684 |
| 1617981540 | $334.67 | $334.72 | $334.61 | $334.6372 | 19,512 | $334.209589 |
| 1617981600 | $334.63 | $334.7182 | $334.63 | $334.65 | 41,062 | $334.211559 |
| 1617981660 | $334.66 | $334.79 | $334.66 | $334.78 | 30,191 | $334.213135 |
| 1617981720 | $334.775 | $334.839 | $334.67 | $334.71 | 47,750 | $334.215753 |
| 1617981780 | $334.7097 | $334.75 | $334.62 | $334.65 | 24,627 | $334.216932 |
| 1617981840 | $334.64 | $334.6672 | $334.51 | $334.655 | 90,266 | $334.220223 |
| 1617981900 | $334.66 | $334.698 | $334.58 | $334.6899 | 21,441 | $334.221116 |
| 1617981960 | $334.6807 | $334.725 | $334.59 | $334.59 | 21,581 | $334.22208 |
| 1617982020 | $334.61 | $334.66 | $334.56 | $334.61 | 16,334 | $334.222718 |
| 1617982080 | $334.62 | $334.66 | $334.535 | $334.55 | 31,922 | $334.223859 |
| 1617982140 | $334.58 | $334.6013 | $334.51 | $334.515 | 24,904 | $334.224672 |
| 1617982200 | $334.525 | $334.559 | $334.39 | $334.42 | 40,007 | $334.225597 |
| 1617982260 | $334.425 | $334.55 | $334.40 | $334.55 | 82,310 | $334.227539 |
| 1617982320 | $334.58 | $334.68 | $334.53 | $334.68 | 24,752 | $334.228473 |
| 1617982380 | $334.69 | $334.90 | $334.69 | $334.83 | 59,076 | $334.231945 |
| 1617982440 | $334.81 | $334.98 | $334.81 | $334.96 | 76,206 | $334.236964 |
| 1617982500 | $334.97 | $334.985 | $334.87 | $334.87 | 35,868 | $334.23936 |
| 1617982560 | $334.8718 | $334.90 | $334.77 | $334.79 | 24,637 | $334.240829 |
| 1617982620 | $334.7999 | $334.83 | $334.76 | $334.80 | 40,242 | $334.24297 |
| 1617982680 | $334.80 | $334.88 | $334.79 | $334.825 | 26,449 | $334.244477 |
| 1617982740 | $334.85 | $334.94 | $334.81 | $334.94 | 25,387 | $334.246032 |
| 1617982800 | $334.925 | $335.11 | $334.92 | $335.035 | 64,390 | $334.250786 |
| 1617982860 | $335.03 | $335.11 | $335.02 | $335.0821 | 54,601 | $334.25502 |
| 1617982920 | $335.09 | $335.1872 | $335.085 | $335.16 | 50,942 | $334.259273 |
| 1617982980 | $335.1818 | $335.20 | $335.05 | $335.06 | 40,051 | $334.262724 |
| 1617983040 | $335.0545 | $335.08 | $334.98 | $335.02 | 55,971 | $334.266655 |
| 1617983100 | $335.02 | $335.07 | $334.91 | $335.0653 | 49,884 | $334.269929 |
| 1617983160 | $335.08 | $335.18 | $335.0601 | $335.079 | 37,894 | $334.272932 |
| 1617983220 | $335.10 | $335.15 | $335.07 | $335.08 | 27,387 | $334.275039 |
| 1617983280 | $335.09 | $335.13 | $335.0418 | $335.11 | 26,895 | $334.277071 |
| 1617983340 | $335.10 | $335.10 | $335.01 | $335.0328 | 27,846 | $334.279051 |
| 1617983400 | $335.0501 | $335.1491 | $335.0501 | $335.1491 | 44,392 | $334.282432 |
| 1617983460 | $335.14 | $335.25 | $335.13 | $335.21 | 126,163 | $334.293091 |
| 1617983520 | $335.20 | $335.34 | $335.19 | $335.2628 | 71,483 | $334.299488 |
| 1617983580 | $335.27 | $335.33 | $335.25 | $335.30 | 23,456 | $334.30156 |
| 1617983640 | $335.3145 | $335.51 | $335.30 | $335.49 | 150,141 | $334.316257 |
| 1617983700 | $335.50 | $335.65 | $335.46 | $335.57 | 162,150 | $334.334057 |
| 1617983760 | $335.572 | $335.60 | $335.48 | $335.5082 | 75,863 | $334.341942 |
| 1617983820 | $335.51 | $335.545 | $335.46 | $335.50 | 23,878 | $334.344358 |
| 1617983880 | $335.49 | $335.54 | $335.44 | $335.4999 | 52,008 | $334.34947 |
| 1617983940 | $335.50 | $335.59 | $335.50 | $335.53 | 24,840 | $334.352051 |
| 1617984000 | $335.54 | $335.60 | $335.50 | $335.57 | 32,107 | $334.35537 |
| 1617984060 | $335.57 | $335.64 | $335.5698 | $335.60 | 39,562 | $334.359598 |
| 1617984120 | $335.619 | $335.635 | $335.521 | $335.61 | 32,767 | $334.362998 |
| 1617984180 | $335.62 | $335.7599 | $335.6112 | $335.72 | 79,054 | $334.372135 |
| 1617984240 | $335.71 | $335.80 | $335.68 | $335.78 | 32,200 | $334.375873 |
| 1617984300 | $335.77 | $335.825 | $335.70 | $335.71 | 83,129 | $334.385457 |
| 1617984360 | $335.70 | $335.71 | $335.58 | $335.60 | 93,969 | $334.395444 |
| 1617984420 | $335.60 | $335.685 | $335.60 | $335.65 | 39,984 | $334.399459 |
| 1617984480 | $335.65 | $335.74 | $335.65 | $335.7018 | 21,920 | $334.401843 |
| 1617984540 | $335.73 | $335.74 | $335.59 | $335.59 | 53,180 | $334.407219 |
| 1617984600 | $335.58 | $335.59 | $335.44 | $335.47 | 68,212 | $334.413435 |
| 1617984660 | $335.48 | $335.49 | $335.38 | $335.405 | 63,033 | $334.418596 |
| 1617984720 | $335.4091 | $335.57 | $335.405 | $335.46 | 72,806 | $334.425004 |
| 1617984780 | $335.48 | $335.4801 | $335.33 | $335.35 | 31,313 | $334.427447 |
| 1617984840 | $335.35 | $335.40 | $335.30 | $335.37 | 45,043 | $334.430762 |
| 1617984900 | $335.39 | $335.4584 | $335.37 | $335.45 | 55,301 | $334.435095 |
| 1617984960 | $335.45 | $335.47 | $335.23 | $335.26 | 49,772 | $334.438744 |
| 1617985020 | $335.25 | $335.30 | $335.19 | $335.22 | 52,561 | $334.442117 |
| 1617985080 | $335.23 | $335.31 | $335.1961 | $335.30 | 25,915 | $334.443818 |
| 1617985140 | $335.30 | $335.40 | $335.29 | $335.36 | 41,174 | $334.446778 |
| 1617985200 | $335.36 | $335.42 | $335.305 | $335.33 | 34,473 | $334.449247 |
| 1617985260 | $335.345 | $335.50 | $335.32 | $335.48 | 24,635 | $334.451125 |
| 1617985320 | $335.4818 | $335.59 | $335.48 | $335.54 | 23,605 | $334.453131 |
| 1617985380 | $335.54 | $335.64 | $335.54 | $335.63 | 33,928 | $334.456223 |
| 1617985440 | $335.63 | $335.65 | $335.54 | $335.5889 | 25,320 | $334.458489 |
| 1617985500 | $335.58 | $335.60 | $335.50 | $335.51 | 35,696 | $334.461455 |
| 1617985560 | $335.519 | $335.53 | $335.442 | $335.445 | 28,993 | $334.463781 |
| 1617985620 | $335.45 | $335.50 | $335.40 | $335.445 | 76,336 | $334.469511 |
| 1617985680 | $335.45 | $335.50 | $335.39 | $335.46 | 23,296 | $334.471293 |
| 1617985740 | $335.48 | $335.48 | $335.40 | $335.40 | 19,584 | $334.472745 |
| 1617985800 | $335.3996 | $335.48 | $335.3783 | $335.44 | 28,153 | $334.474839 |
| 1617985860 | $335.445 | $335.46 | $335.34 | $335.3993 | 34,372 | $334.477296 |
| 1617985920 | $335.39 | $335.40 | $335.31 | $335.35 | 20,835 | $334.478687 |
| 1617985980 | $335.36 | $335.4599 | $335.36 | $335.41 | 27,064 | $334.480636 |
| 1617986040 | $335.41 | $335.48 | $335.38 | $335.4292 | 48,633 | $334.484212 |
| 1617986100 | $335.41 | $335.52 | $335.29 | $335.4918 | 57,806 | $334.488258 |
| 1617986160 | $335.49 | $335.505 | $335.40 | $335.425 | 22,864 | $334.489916 |
| 1617986220 | $335.42 | $335.44 | $335.3401 | $335.3507 | 17,974 | $334.491169 |
| 1617986280 | $335.3501 | $335.43 | $335.3382 | $335.38 | 17,441 | $334.49239 |
| 1617986340 | $335.37 | $335.44 | $335.3618 | $335.3901 | 15,862 | $334.493453 |
| 1617986400 | $335.39 | $335.4721 | $335.35 | $335.3999 | 57,461 | $334.497406 |
| 1617986460 | $335.39 | $335.40 | $335.35 | $335.40 | 18,043 | $334.498595 |
| 1617986520 | $335.41 | $335.45 | $335.38 | $335.44 | 17,378 | $334.499793 |
| 1617986580 | $335.45 | $335.46 | $335.289 | $335.32 | 17,346 | $334.500868 |
| 1617986640 | $335.33 | $335.35 | $335.2682 | $335.35 | 23,504 | $334.502277 |
| 1617986700 | $335.36 | $335.365 | $335.26 | $335.33 | 24,730 | $334.503752 |
| 1617986760 | $335.33 | $335.38 | $335.31 | $335.35 | 14,976 | $334.504678 |
| 1617986820 | $335.35 | $335.3899 | $335.335 | $335.345 | 22,633 | $334.506136 |
| 1617986880 | $335.35 | $335.46 | $335.34 | $335.45 | 26,885 | $334.507977 |
| 1617986940 | $335.4532 | $335.545 | $335.26 | $335.30 | 78,284 | $334.513256 |
| 1617987000 | $335.30 | $335.37 | $335.30 | $335.34 | 28,059 | $334.51495 |
| 1617987060 | $335.34 | $335.3625 | $335.265 | $335.34 | 20,598 | $334.51616 |
| 1617987120 | $335.35 | $335.44 | $335.34 | $335.37 | 48,788 | $334.519326 |
| 1617987180 | $335.36 | $335.48 | $335.33 | $335.43 | 28,027 | $334.52113 |
| 1617987240 | $335.41 | $335.48 | $335.40 | $335.48 | 14,666 | $334.522126 |
| 1617987300 | $335.48 | $335.52 | $335.46 | $335.46 | 20,437 | $334.523564 |
| 1617987360 | $335.46 | $335.54 | $335.45 | $335.50 | 23,643 | $334.525265 |
| 1617987420 | $335.51 | $335.61 | $335.47 | $335.55 | 32,639 | $334.527757 |
| 1617987480 | $335.5499 | $335.59 | $335.52 | $335.57 | 26,495 | $334.529727 |
| 1617987540 | $335.58 | $335.71 | $335.58 | $335.70 | 44,928 | $334.533385 |
| 1617987600 | $335.688 | $335.73 | $335.66 | $335.71 | 16,639 | $334.534784 |
| 1617987660 | $335.71 | $335.79 | $335.69 | $335.75 | 21,674 | $334.536671 |
| 1617987720 | $335.72 | $335.7676 | $335.71 | $335.74 | 21,015 | $334.538478 |
| 1617987780 | $335.73 | $335.76 | $335.69 | $335.69 | 25,730 | $334.540676 |
| 1617987840 | $335.6901 | $335.70 | $335.57 | $335.57 | 56,819 | $334.545111 |
| 1617987900 | $335.5799 | $335.60 | $335.51 | $335.59 | 36,317 | $334.547713 |
| 1617987960 | $335.61 | $335.63 | $335.56 | $335.571 | 16,017 | $334.548906 |
| 1617988020 | $335.58 | $335.69 | $335.58 | $335.65 | 28,452 | $334.551117 |
| 1617988080 | $335.67 | $335.675 | $335.51 | $335.53 | 38,941 | $334.553935 |
| 1617988140 | $335.5387 | $335.59 | $335.5387 | $335.57 | 14,937 | $334.554969 |
| 1617988200 | $335.57 | $335.5931 | $335.55 | $335.5931 | 19,370 | $334.556349 |
| 1617988260 | $335.60 | $335.68 | $335.59 | $335.6799 | 38,758 | $334.559302 |
| 1617988320 | $335.675 | $335.675 | $335.55 | $335.58 | 17,256 | $334.560575 |
| 1617988380 | $335.59 | $335.595 | $335.48 | $335.53 | 29,632 | $334.562604 |
| 1617988440 | $335.53 | $335.64 | $335.51 | $335.52 | 53,705 | $334.566273 |
| 1617988500 | $335.54 | $335.681 | $335.54 | $335.63 | 39,429 | $334.569204 |
| 1617988560 | $335.62 | $335.65 | $335.57 | $335.58 | 23,553 | $334.57089 |
| 1617988620 | $335.59 | $335.645 | $335.59 | $335.63 | 14,149 | $334.571916 |
| 1617988680 | $335.62 | $335.75 | $335.615 | $335.7001 | 26,178 | $334.573952 |
| 1617988740 | $335.74 | $335.79 | $335.70 | $335.73 | 15,057 | $334.575162 |
| 1617988800 | $335.74 | $335.83 | $335.73 | $335.83 | 30,751 | $334.577718 |
| 1617988860 | $335.83 | $335.84 | $335.74 | $335.80 | 31,210 | $334.580342 |
| 1617988920 | $335.81 | $335.88 | $335.79 | $335.79 | 45,835 | $334.584324 |
| 1617988980 | $335.78 | $335.80 | $335.73 | $335.74 | 27,913 | $334.58664 |
| 1617989040 | $335.75 | $335.75 | $335.66 | $335.71 | 53,045 | $334.590634 |
| 1617989100 | $335.70 | $335.72 | $335.62 | $335.7194 | 31,595 | $334.592949 |
| 1617989160 | $335.70 | $335.71 | $335.61 | $335.66 | 27,198 | $334.594886 |
| 1617989220 | $335.65 | $335.71 | $335.645 | $335.645 | 19,070 | $334.5963 |
| 1617989280 | $335.65 | $335.76 | $335.63 | $335.73 | 31,243 | $334.598611 |
| 1617989340 | $335.75 | $335.7599 | $335.69 | $335.73 | 24,387 | $334.600489 |
| 1617989400 | $335.71 | $335.805 | $335.6701 | $335.805 | 17,422 | $334.601839 |
| 1617989460 | $335.8099 | $335.92 | $335.8099 | $335.91 | 35,236 | $334.604889 |
| 1617989520 | $335.9101 | $335.93 | $335.85 | $335.92 | 29,987 | $334.607528 |
| 1617989580 | $335.92 | $336.02 | $335.92 | $336.00 | 154,430 | $334.621754 |
| 1617989640 | $336.00 | $336.06 | $335.95 | $336.0401 | 71,929 | $334.628441 |
| 1617989700 | $336.05 | $336.06 | $335.98 | $336.015 | 41,842 | $334.632291 |
| 1617989760 | $336.0206 | $336.03 | $335.96 | $335.991 | 48,331 | $334.636667 |
| 1617989820 | $336.00 | $336.08 | $336.00 | $336.04 | 29,696 | $334.639439 |
| 1617989880 | $336.04 | $336.04 | $335.95 | $336.01 | 33,630 | $334.642433 |
| 1617989940 | $336.0101 | $336.095 | $335.99 | $336.07 | 50,414 | $334.647019 |
| 1617990000 | $336.05 | $336.12 | $336.02 | $336.025 | 63,243 | $334.652891 |
| 1617990060 | $336.035 | $336.07 | $336.0295 | $336.0501 | 36,451 | $334.65623 |
| 1617990120 | $336.04 | $336.09 | $336.03 | $336.06 | 23,854 | $334.658398 |
| 1617990180 | $336.06 | $336.06 | $335.992 | $336.029 | 32,222 | $334.661259 |
| 1617990240 | $336.03 | $336.03 | $335.95 | $335.989 | 57,985 | $334.666263 |
| 1617990300 | $335.9892 | $336.00 | $335.94 | $335.945 | 75,670 | $334.672624 |
| 1617990360 | $335.945 | $336.02 | $335.93 | $335.99 | 32,533 | $334.675444 |
| 1617990420 | $335.98 | $336.08 | $335.9515 | $336.06 | 43,597 | $334.679177 |
| 1617990480 | $336.0618 | $336.10 | $335.985 | $336.0003 | 69,321 | $334.685218 |
| 1617990540 | $336.0146 | $336.04 | $335.99 | $336.03 | 20,714 | $334.686978 |
| 1617990600 | $336.04 | $336.05 | $335.80 | $336.00 | 172,914 | $334.700721 |
| 1617990660 | $336.00 | $336.05 | $335.96 | $336.04 | 22,390 | $334.702563 |
| 1617990720 | $336.05 | $336.10 | $335.975 | $336.03 | 36,849 | $334.705694 |
| 1617990780 | $336.04 | $336.07 | $335.92 | $335.95 | 113,152 | $334.714846 |
| 1617990840 | $335.96 | $335.98 | $335.91 | $335.93 | 27,585 | $334.716968 |
| 1617990900 | $335.92 | $335.93 | $335.85 | $335.87 | 50,655 | $334.720652 |
| 1617990960 | $335.88 | $335.99 | $335.84 | $335.9899 | 19,283 | $334.722086 |
| 1617991020 | $335.98 | $336.00 | $335.90 | $335.91 | 75,045 | $334.727721 |
| 1617991080 | $335.915 | $335.93 | $335.86 | $335.8984 | 35,645 | $334.730282 |
| 1617991140 | $335.90 | $335.91 | $335.85 | $335.91 | 31,655 | $334.732525 |
| 1617991200 | $335.92 | $335.97 | $335.83 | $335.8892 | 20,218 | $334.733968 |
| 1617991260 | $335.89 | $335.90 | $335.86 | $335.90 | 7,044 | $334.734462 |
| 1617991320 | $335.90 | $336.02 | $335.90 | $335.99 | 55,529 | $334.738636 |
| 1617991380 | $335.995 | $336.14 | $335.995 | $336.139 | 57,058 | $334.743184 |
| 1617991440 | $336.14 | $336.14 | $336.05 | $336.1055 | 36,608 | $334.746194 |
| 1617991500 | $336.10 | $336.115 | $335.9946 | $336.08 | 68,539 | $334.751681 |
| 1617991560 | $336.075 | $336.14 | $336.0699 | $336.1182 | 32,113 | $334.754332 |
| 1617991620 | $336.13 | $336.16 | $336.0619 | $336.08 | 42,896 | $334.757803 |
| 1617991680 | $336.09 | $336.09 | $336.015 | $336.06 | 27,345 | $334.759918 |
| 1617991740 | $336.0586 | $336.11 | $336.01 | $336.02 | 28,896 | $334.762174 |
| 1617991800 | $336.02 | $336.0208 | $335.8859 | $335.93 | 27,815 | $334.764148 |
| 1617991860 | $335.94 | $335.98 | $335.89 | $335.915 | 39,190 | $334.766917 |
| 1617991920 | $335.919 | $335.95 | $335.89 | $335.8901 | 19,569 | $334.768267 |
| 1617991980 | $335.89 | $335.94 | $335.87 | $335.93 | 33,792 | $334.770566 |
| 1617992040 | $335.93 | $336.01 | $335.92 | $335.9702 | 44,519 | $334.773724 |
| 1617992100 | $335.98 | $336.025 | $335.96 | $335.99 | 21,889 | $334.775315 |
| 1617992160 | $335.99 | $336.059 | $335.94 | $335.945 | 51,851 | $334.779072 |
| 1617992220 | $335.95 | $335.96 | $335.9182 | $335.95 | 22,478 | $334.78061 |
| 1617992280 | $335.94 | $336.02 | $335.94 | $336.0015 | 18,916 | $334.781966 |
| 1617992340 | $336.01 | $336.05 | $336.00 | $336.04 | 39,567 | $334.78486 |
| 1617992400 | $336.015 | $336.04 | $335.98 | $335.99 | 23,839 | $334.786563 |
| 1617992460 | $335.981 | $335.99 | $335.82 | $335.84 | 57,358 | $334.790248 |
| 1617992520 | $335.85 | $335.88 | $335.81 | $335.8698 | 30,453 | $334.792112 |
| 1617992580 | $335.87 | $335.9299 | $335.87 | $335.885 | 15,086 | $334.793078 |
| 1617992640 | $335.893 | $335.893 | $335.8494 | $335.86 | 18,148 | $334.794226 |
| 1617992700 | $335.85 | $335.895 | $335.77 | $335.885 | 48,669 | $334.797103 |
| 1617992760 | $335.8919 | $335.945 | $335.84 | $335.87 | 62,005 | $334.801072 |
| 1617992820 | $335.86 | $335.875 | $335.82 | $335.84 | 26,343 | $334.802665 |
| 1617992880 | $335.85 | $335.85 | $335.76 | $335.77 | 21,138 | $334.803882 |
| 1617992940 | $335.7601 | $335.7601 | $335.67 | $335.722 | 39,702 | $334.80599 |
| 1617993000 | $335.73 | $335.738 | $335.52 | $335.56 | 77,853 | $334.809533 |
| 1617993060 | $335.58 | $335.61 | $335.53 | $335.5782 | 60,100 | $334.812177 |
| 1617993120 | $335.60 | $335.63 | $335.49 | $335.50 | 24,401 | $334.813215 |
| 1617993180 | $335.50 | $335.64 | $335.50 | $335.64 | 29,856 | $334.814521 |
| 1617993240 | $335.6399 | $335.78 | $335.63 | $335.76 | 65,821 | $334.817863 |
| 1617993300 | $335.75 | $335.77 | $335.695 | $335.715 | 31,269 | $334.819511 |
| 1617993360 | $335.6818 | $335.73 | $335.6212 | $335.73 | 17,881 | $334.820352 |
| 1617993420 | $335.73 | $335.73 | $335.675 | $335.68 | 20,875 | $334.821404 |
| 1617993480 | $335.66 | $335.73 | $335.65 | $335.70 | 16,568 | $334.822224 |
| 1617993540 | $335.7008 | $335.7682 | $335.70 | $335.765 | 24,652 | $334.823496 |
| 1617993600 | $335.765 | $335.855 | $335.755 | $335.805 | 51,605 | $334.826356 |
| 1617993660 | $335.80 | $335.839 | $335.71 | $335.72 | 27,799 | $334.827785 |
| 1617993720 | $335.735 | $335.7799 | $335.60 | $335.66 | 39,408 | $334.829649 |
| 1617993780 | $335.685 | $335.72 | $335.63 | $335.67 | 56,883 | $334.832325 |
| 1617993840 | $335.64 | $335.68 | $335.6101 | $335.6299 | 30,103 | $334.833698 |
| 1617993900 | $335.62 | $335.66 | $335.59 | $335.6594 | 17,337 | $334.834472 |
| 1617993960 | $335.65 | $335.6999 | $335.61 | $335.67 | 20,421 | $334.8354 |
| 1617994020 | $335.66 | $335.68 | $335.6018 | $335.67 | 26,548 | $334.836584 |
| 1617994080 | $335.68 | $335.76 | $335.68 | $335.7299 | 25,095 | $334.837827 |
| 1617994140 | $335.72 | $335.72 | $335.66 | $335.695 | 38,003 | $334.839655 |
| 1617994200 | $335.709 | $335.75 | $335.64 | $335.74 | 17,902 | $334.840506 |
| 1617994260 | $335.749 | $335.75 | $335.72 | $335.74 | 15,665 | $334.841288 |
| 1617994320 | $335.73 | $335.83 | $335.65 | $335.83 | 57,055 | $334.844179 |
| 1617994380 | $335.825 | $335.90 | $335.82 | $335.8782 | 31,300 | $334.845919 |
| 1617994440 | $335.87 | $335.875 | $335.81 | $335.83 | 30,985 | $334.847611 |
| 1617994500 | $335.825 | $335.86 | $335.68 | $335.68 | 55,183 | $334.850462 |
| 1617994560 | $335.67 | $335.68 | $335.59 | $335.605 | 34,463 | $334.851954 |
| 1617994620 | $335.59 | $335.73 | $335.57 | $335.665 | 32,590 | $334.853409 |
| 1617994680 | $335.66 | $335.68 | $335.62 | $335.65 | 24,459 | $334.854467 |
| 1617994740 | $335.64 | $335.78 | $335.6206 | $335.69 | 37,799 | $334.856281 |
| 1617994800 | $335.69 | $335.7001 | $335.53 | $335.575 | 51,197 | $334.858378 |
| 1617994860 | $335.56 | $335.67 | $335.47 | $335.67 | 64,797 | $334.860844 |
| 1617994920 | $335.6699 | $335.74 | $335.635 | $335.70 | 95,781 | $334.86497 |
| 1617994980 | $335.71 | $335.72 | $335.59 | $335.602 | 24,299 | $334.865983 |
| 1617995040 | $335.60 | $335.6007 | $335.54 | $335.575 | 25,648 | $334.866955 |
| 1617995100 | $335.56 | $335.615 | $335.49 | $335.4982 | 32,342 | $334.868199 |
| 1617995160 | $335.505 | $335.53 | $335.37 | $335.40 | 58,127 | $334.869994 |
| 1617995220 | $335.40 | $335.405 | $335.31 | $335.345 | 70,872 | $334.871833 |
| 1617995280 | $335.341 | $335.42 | $335.341 | $335.42 | 37,866 | $334.872877 |
| 1617995340 | $335.4299 | $335.46 | $335.35 | $335.36 | 31,272 | $334.873742 |
| 1617995400 | $335.355 | $335.45 | $335.34 | $335.45 | 35,010 | $334.874666 |
| 1617995460 | $335.43 | $335.4488 | $335.37 | $335.37 | 25,492 | $334.875393 |
| 1617995520 | $335.37 | $335.39 | $335.30 | $335.38 | 29,597 | $334.876121 |
| 1617995580 | $335.3782 | $335.41 | $335.34 | $335.34 | 27,933 | $334.876856 |
| 1617995640 | $335.34 | $335.42 | $335.32 | $335.39 | 27,818 | $334.87759 |
| 1617995700 | $335.38 | $335.5083 | $335.37 | $335.45 | 60,207 | $334.87949 |
| 1617995760 | $335.45 | $335.567 | $335.42 | $335.56 | 53,591 | $334.881172 |
| 1617995820 | $335.56 | $335.64 | $335.55 | $335.64 | 85,150 | $334.884304 |
| 1617995880 | $335.63 | $335.635 | $335.58 | $335.5801 | 26,666 | $334.885316 |
| 1617995940 | $335.59 | $335.61 | $335.54 | $335.59 | 55,825 | $334.887353 |
| 1617996000 | $335.59 | $335.69 | $335.57 | $335.69 | 37,571 | $334.888814 |
| 1617996060 | $335.70 | $335.77 | $335.70 | $335.7518 | 47,772 | $334.890894 |
| 1617996120 | $335.75 | $335.92 | $335.75 | $335.87 | 70,507 | $334.894323 |
| 1617996180 | $335.88 | $336.01 | $335.87 | $335.915 | 100,036 | $334.899754 |
| 1617996240 | $335.90 | $336.03 | $335.895 | $336.03 | 63,137 | $334.903156 |
| 1617996300 | $336.02 | $336.10 | $336.00 | $336.03 | 70,080 | $334.907223 |
| 1617996360 | $336.01 | $336.20 | $335.99 | $336.175 | 95,797 | $334.913057 |
| 1617996420 | $336.175 | $336.185 | $336.07 | $336.15 | 78,516 | $334.917894 |
| 1617996480 | $336.15 | $336.19 | $336.10 | $336.19 | 45,856 | $334.920744 |
| 1617996540 | $336.18 | $336.29 | $336.17 | $336.29 | 62,916 | $334.924927 |
| 1617996600 | $336.30 | $336.41 | $336.24 | $336.29 | 125,629 | $334.933608 |
| 1617996660 | $336.289 | $336.3299 | $336.25 | $336.30 | 50,621 | $334.937014 |
| 1617996720 | $336.30 | $336.45 | $336.28 | $336.35 | 74,095 | $334.942287 |
| 1617996780 | $336.36 | $336.46 | $336.315 | $336.425 | 102,234 | $334.949534 |
| 1617996840 | $336.42 | $336.49 | $336.36 | $336.49 | 80,226 | $334.955341 |
| 1617996900 | $336.50 | $336.57 | $336.49 | $336.55 | 166,668 | $334.968122 |
| 1617996960 | $336.55 | $336.61 | $336.5117 | $336.60 | 133,877 | $334.978447 |
| 1617997020 | $336.59 | $336.74 | $336.565 | $336.71 | 181,476 | $334.993304 |
| 1617997080 | $336.69 | $336.755 | $336.68 | $336.71 | 173,038 | $335.007602 |
| 1617997140 | $336.72 | $336.72 | $336.59 | $336.60 | 170,214 | $335.020795 |
| 1617997200 | $336.60 | $336.62 | $336.42 | $336.42 | 116,148 | $335.029004 |
| 1617997260 | $336.41 | $336.56 | $336.40 | $336.44 | 153,603 | $335.040252 |
| 1617997320 | $336.44 | $336.56 | $336.43 | $336.515 | 99,686 | $335.047113 |
| 1617997380 | $336.529 | $336.67 | $336.52 | $336.5891 | 108,479 | $335.054881 |
| 1617997440 | $336.58 | $336.58 | $336.42 | $336.4417 | 87,689 | $335.060632 |
| 1617997500 | $336.45 | $336.58 | $336.405 | $336.51 | 78,054 | $335.065785 |
| 1617997560 | $336.5201 | $336.57 | $336.47 | $336.53 | 62,990 | $335.069986 |
| 1617997620 | $336.52 | $336.59 | $336.49 | $336.55 | 51,448 | $335.073406 |
| 1617997680 | $336.54 | $336.65 | $336.52 | $336.62 | 182,545 | $335.085982 |
| 1617997740 | $336.61 | $336.72 | $336.59 | $336.70 | 175,486 | $335.098259 |
| 1617997800 | $336.71 | $336.9925 | $336.705 | $336.84 | 352,447 | $335.125577 |
| 1617997860 | $336.835 | $336.905 | $336.79 | $336.865 | 120,668 | $335.134755 |
| 1617997920 | $336.865 | $336.8799 | $336.79 | $336.815 | 110,234 | $335.142902 |
| 1617997980 | $336.81 | $336.97 | $336.81 | $336.97 | 185,425 | $335.157266 |
| 1617998040 | $336.9786 | $337.19 | $336.91 | $337.1684 | 268,087 | $335.178582 |
| 1617998100 | $337.165 | $337.32 | $337.16 | $337.245 | 245,657 | $335.200295 |
| 1617998160 | $337.24 | $337.25 | $337.03 | $337.04 | 203,388 | $335.216875 |
| 1617998220 | $337.04 | $337.18 | $337.04 | $337.09 | 213,951 | $335.233812 |
| 1617998280 | $337.09 | $337.14 | $337.07 | $337.10 | 193,602 | $335.248777 |
| 1617998340 | $337.09 | $337.27 | $336.96 | $337.12 | 708,633 | $335.302256 |
| 1617998400 | $337.11 | $337.11 | $337.09 | $337.11 | 223,406 | $335.318916 |
| 1617998460 | $337.14 | $337.17 | $336.98 | $337.01 | 73,818 | $335.323025 |
| 1617998520 | $336.97 | $336.98 | $336.90 | $336.97 | 13,343 | $335.323726 |
| 1617998580 | $336.95 | $337.11 | $336.77 | $336.82 | 33,575 | $335.325336 |
| 1617998640 | $336.81 | $336.81 | $336.71 | $336.77 | 31,333 | $335.31854 |
| 1617998700 | $336.77 | $336.78 | $336.70 | $336.73 | 15,322 | $335.319366 |
| 1617998760 | $336.73 | $336.80 | $336.70 | $336.78 | 25,911 | $335.320528 |
| 1617998820 | $336.80 | $336.81 | $336.78 | $336.7899 | 22,946 | $335.321601 |
| 1617998880 | $336.79 | $336.80 | $336.65 | $336.65 | 61,670 | $335.324361 |
| 1617998940 | $336.66 | $337.2149 | $336.61 | $336.61 | 468,360 | $335.350696 |
| 1617999000 | $336.60 | $337.225 | $336.46 | $336.58 | 92,257 | $335.355392 |
| 1617999060 | $336.59 | $336.61 | $336.5114 | $336.58 | 62,445 | $335.357614 |
| 1617999120 | $336.55 | $336.61 | $336.55 | $336.59 | 14,507 | $335.358153 |
| 1617999180 | $336.56 | $336.60 | $336.51 | $336.58 | 29,177 | $335.359221 |
| 1617999240 | $336.55 | $337.10 | $336.55 | $336.61 | 15,628 | $335.363328 |
| 1617999300 | $336.67 | $336.72 | $336.62 | $336.72 | 19,298 | $335.364118 |
| 1617999360 | $336.71 | $336.71 | $336.70 | $336.70 | 4,000 | $335.364479 |
| 1617999420 | $336.72 | $336.72 | $336.68 | $336.68 | 2,100 | $335.364571 |
| 1617999480 | $336.65 | $336.67 | $336.65 | $336.67 | 3,272 | $335.364706 |
| 1617999540 | $336.66 | $336.69 | $336.59 | $336.59 | 10,424 | $335.318621 |
| 1617999600 | $336.59 | $336.59 | $336.59 | $336.59 | 2,623 | $335.318731 |
| 1617999660 | $336.63 | $336.63 | $336.63 | $336.63 | 100 | $335.318739 |
| 1617999720 | $336.68 | $336.70 | $336.66 | $336.69 | 800 | $335.318773 |
| 1617999780 | $336.66 | $336.66 | $336.66 | $336.66 | 100 | $335.318778 |
| 1617999900 | $335.1075 | $336.66 | $335.1075 | $336.62 | 207,694 | $335.317608 |
| 1617999960 | $336.62 | $336.64 | $336.62 | $336.64 | 1,600 | $335.317674 |
| 1618000020 | $336.66 | $336.66 | $336.66 | $336.66 | 1,100 | $335.317724 |
| 1618000080 | $336.65 | $336.65 | $336.65 | $336.65 | 600 | $335.31775 |
| 1618000140 | $336.65 | $336.65 | $336.62 | $336.62 | 1,109 | $335.317804 |
| 1618000200 | $336.59 | $336.64 | $336.57 | $336.60 | 10,674 | $335.318226 |
| 1618000260 | $336.63 | $336.63 | $336.59 | $336.60 | 2,700 | $335.318333 |
| 1618000320 | $336.59 | $336.63 | $336.58 | $336.63 | 949 | $335.318373 |
| 1618000380 | $336.64 | $336.64 | $336.62 | $336.63 | 4,116 | $335.318547 |
| 1618000440 | $336.66 | $336.67 | $336.66 | $336.67 | 200 | $335.318316 |
| 1618000500 | $336.62 | $336.62 | $336.62 | $336.62 | 100 | $335.31832 |
| 1618000560 | $336.62 | $336.62 | $336.60 | $336.62 | 2,249 | $335.318407 |
| 1618000620 | $336.59 | $337.11 | $336.59 | $337.11 | 82,500 | $335.32276 |
| 1618000740 | $336.58 | $336.59 | $336.58 | $336.59 | 950 | $335.322798 |
| 1618000800 | $336.57 | $336.57 | $336.55 | $336.55 | 3,150 | $335.322919 |
| 1618000860 | $336.54 | $336.54 | $336.54 | $336.54 | 175 | $335.322933 |
| 1618000920 | $336.54 | $336.55 | $336.54 | $336.55 | 798 | $335.322976 |
| 1618000980 | $336.55 | $336.55 | $336.55 | $336.55 | 100 | $335.322982 |
| 1618001040 | $336.56 | $336.56 | $336.48 | $336.48 | 5,833 | $335.323199 |
| 1618001100 | $336.48 | $336.55 | $336.45 | $336.53 | 5,800 | $335.323409 |
| 1618001160 | $336.58 | $336.58 | $336.53 | $336.56 | 3,500 | $335.323535 |
| 1618001220 | $336.58 | $336.60 | $336.58 | $336.60 | 1,300 | $335.323584 |
| 1618001280 | $336.62 | $336.62 | $336.62 | $336.62 | 2,502 | $335.323683 |
| 1618001340 | $336.68 | $336.68 | $336.68 | $336.68 | 499 | $335.318308 |
| 1618001400 | $336.65 | $336.73 | $336.65 | $336.71 | 3,575 | $335.318454 |
| 1618001520 | $337.11 | $337.11 | $336.69 | $336.69 | 350,386 | $335.336759 |
| 1618001580 | $336.719 | $336.719 | $336.70 | $336.70 | 200 | $335.336767 |
| 1618001640 | $337.11 | $337.11 | $337.11 | $337.11 | 77,525 | $335.340766 |
| 1618001700 | $336.60 | $337.11 | $336.60 | $337.11 | 190,299 | $335.350501 |
| 1618001760 | $336.66 | $336.67 | $336.66 | $336.66 | 1,500 | $335.350562 |
| 1618001820 | $336.66 | $336.6604 | $336.64 | $336.64 | 2,600 | $335.350661 |
| 1618001880 | $336.65 | $337.11 | $336.65 | $337.11 | 8,102 | $335.351074 |
| 1618001940 | $336.62 | $336.62 | $336.62 | $336.62 | 350 | $335.351087 |
| 1618002000 | $336.67 | $336.68 | $336.50 | $336.68 | 1,534 | $335.351143 |
| 1618002060 | $336.63 | $336.63 | $336.61 | $336.61 | 1,400 | $335.351198 |
| 1618002120 | $337.11 | $337.11 | $336.66 | $336.66 | 45,200 | $335.353491 |
| 1618002180 | $336.62 | $336.62 | $336.62 | $336.62 | 104 | $335.353495 |
| 1618002360 | $336.649 | $336.649 | $336.649 | $336.649 | 100 | $335.318313 |
| 1618002420 | $336.6499 | $336.6499 | $336.6499 | $336.6499 | 500 | $335.318332 |
| 1618002480 | $336.63 | $336.63 | $336.63 | $336.63 | 100 | $335.318342 |
| 1618002540 | $336.64 | $336.64 | $336.64 | $336.64 | 1,490 | $335.318404 |
| 1618002660 | $336.65 | $336.66 | $336.65 | $336.66 | 1,000 | $335.318448 |
| 1618002840 | $336.66 | $336.66 | $336.66 | $336.66 | 192 | $335.31846 |
| 1618003260 | $336.63 | $336.63 | $336.63 | $336.63 | 140 | $335.318319 |
| 1618003320 | $336.66 | $336.66 | $336.66 | $336.66 | 850 | $335.318353 |
| 1618003620 | $336.67 | $336.67 | $336.67 | $336.67 | 236 | $335.318376 |
| 1618003860 | $336.69 | $336.69 | $336.69 | $336.69 | 231 | $335.318388 |
| 1618004040 | $336.71 | $336.71 | $336.71 | $336.71 | 100 | $335.318308 |
| 1618004160 | $336.69 | $336.69 | $336.69 | $336.69 | 200 | $335.318315 |
| 1618004220 | $336.69 | $336.69 | $336.69 | $336.69 | 100 | $335.318321 |
| 1618004460 | $336.70 | $336.70 | $336.70 | $336.70 | 374 | $335.318342 |
| 1618004640 | $337.11 | $337.11 | $337.11 | $337.11 | 1,128 | $335.318411 |
| 1618005240 | $336.68 | $336.68 | $336.68 | $336.68 | 874 | $335.318352 |
| 1618005420 | $336.63 | $336.63 | $336.60 | $336.60 | 499 | $335.318372 |
| 1618005540 | $336.60 | $336.60 | $336.60 | $336.60 | 100 | $335.318376 |
| 1618005600 | $336.67 | $336.67 | $336.67 | $336.67 | 122 | $335.318384 |
| 1618006440 | $336.61 | $336.61 | $336.61 | $336.61 | 440 | $335.318333 |
| 1618006860 | $336.63 | $336.64 | $336.63 | $336.64 | 420 | $335.318326 |
| 1618006920 | $336.64 | $336.64 | $336.64 | $336.64 | 100 | $335.318331 |
| 1618007100 | $336.64 | $336.64 | $336.64 | $336.64 | 147 | $335.318338 |
| 1618007340 | $336.67 | $336.67 | $336.67 | $336.67 | 139 | $335.318348 |
| 1618007400 | $336.64 | $336.64 | $336.64 | $336.64 | 106 | $335.318354 |
| 1618007580 | $336.64 | $336.64 | $336.64 | $336.64 | 200 | $335.318363 |
| 1618007700 | $336.67 | $336.67 | $336.67 | $336.67 | 246 | $335.31832 |
| 1618008000 | $336.68 | $336.68 | $336.68 | $336.68 | 200 | $335.318333 |
| 1618008240 | $336.66 | $336.66 | $336.66 | $336.66 | 200 | $335.318347 |
| 1618008360 | $336.66 | $336.66 | $336.66 | $336.66 | 760 | $335.318384 |
| 1618008480 | $336.68 | $336.68 | $336.68 | $336.68 | 307 | $335.318413 |
| 1618008540 | $337.11 | $337.11 | $337.11 | $337.11 | 50,792 | $335.320931 |
| 1618008600 | $336.60 | $336.60 | $336.60 | $336.60 | 200 | $335.320944 |
| 1618009440 | $336.64 | $336.64 | $336.64 | $336.64 | 100 | $335.318308 |
| 1618009680 | $336.65 | $336.65 | $336.65 | $336.65 | 289 | $335.318334 |
| 1618009740 | $336.68 | $336.68 | $336.68 | $336.68 | 680 | $335.318361 |
| 1618009800 | $336.65 | $336.65 | $336.65 | $336.65 | 165 | $335.318368 |
| 1618010100 | $336.65 | $336.65 | $336.65 | $336.65 | 135 | $335.318373 |
| 1618010160 | $336.58 | $336.60 | $336.58 | $336.60 | 318 | $335.318385 |
| 1618010220 | $336.60 | $336.60 | $336.60 | $336.60 | 280 | $335.318395 |
| 1618010280 | $336.58 | $336.58 | $336.58 | $336.58 | 180 | $335.318402 |
| 1618010580 | $336.57 | $336.57 | $336.57 | $336.57 | 950 | $335.318356 |
| 1618010820 | $336.64 | $336.67 | $336.64 | $336.67 | 774 | $335.318391 |
| 1618010940 | $336.65 | $336.65 | $336.65 | $336.65 | 704 | $335.318421 |
| 1618011060 | $336.65 | $336.65 | $336.65 | $336.65 | 896 | $335.318461 |
| 1618011120 | $336.61 | $336.61 | $336.61 | $336.61 | 100 | $335.318467 |
| 1618011420 | $336.66 | $336.66 | $336.66 | $336.66 | 267 | $335.318354 |
| 1618011480 | $336.65 | $336.66 | $336.55 | $336.55 | 3,145 | $335.318474 |
| 1618011660 | $336.65 | $336.65 | $336.65 | $336.65 | 100 | $335.318489 |
| 1618011780 | $336.65 | $336.65 | $336.65 | $336.65 | 300 | $335.318502 |
| 1618011900 | $336.65 | $336.65 | $336.65 | $336.65 | 100 | $335.318507 |
| 1618011960 | $336.64 | $336.64 | $336.64 | $336.64 | 100 | $335.318512 |
| 1618012020 | $336.64 | $336.64 | $336.64 | $336.64 | 100 | $335.318516 |
| 1618012080 | $336.64 | $336.65 | $336.64 | $336.65 | 385 | $335.318531 |
| 1618012200 | $336.65 | $336.65 | $336.55 | $336.55 | 809 | $335.318353 |
| 1618012260 | $336.55 | $336.55 | $336.55 | $336.55 | 1,500 | $335.318408 |
| 1618012320 | $336.52 | $336.52 | $336.52 | $336.52 | 1,450 | $335.31846 |
| 1618012380 | $336.51 | $336.52 | $336.51 | $336.52 | 200 | $335.318473 |
| 1618012500 | $336.51 | $336.51 | $336.51 | $336.51 | 211 | $335.318489 |
| 1618012560 | $336.53 | $336.53 | $336.53 | $336.53 | 100 | $335.318497 |
| 1618012620 | $336.53 | $336.53 | $336.53 | $336.53 | 632 | $335.318525 |
| 1618012680 | $336.54 | $336.55 | $336.54 | $336.55 | 2,265 | $335.318626 |
| 1618012740 | $336.57 | $336.57 | $336.44 | $336.44 | 5,539 | $335.318857 |