QQQ Historical Intraday Prices
One-Minute OHLCV Data From January 15, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610704140 | $313.94 | $313.94 | $313.92 | $313.92 | 500 | $313.928602 |
| 1610704260 | $313.81 | $313.83 | $313.81 | $313.81 | 1,700 | $313.8456 |
| 1610704320 | $313.81 | $313.86 | $313.81 | $313.86 | 900 | $313.844335 |
| 1610704440 | $313.84 | $313.84 | $313.81 | $313.81 | 400 | $313.842081 |
| 1610704500 | $313.80 | $313.80 | $313.80 | $313.80 | 111 | $313.839892 |
| 1610704800 | $313.83 | $313.83 | $313.83 | $313.83 | 100 | $313.838336 |
| 1610704860 | $313.81 | $313.81 | $313.78 | $313.78 | 300 | $313.83564 |
| 1610705040 | $313.89 | $313.99 | $313.89 | $313.97 | 400 | $313.848314 |
| 1610705100 | $313.94 | $313.94 | $313.94 | $313.94 | 300 | $313.853433 |
| 1610705280 | $313.92 | $313.92 | $313.92 | $313.92 | 500 | $313.860193 |
| 1610705340 | $313.92 | $313.92 | $313.92 | $313.92 | 100 | $313.861185 |
| 1610705520 | $313.92 | $313.92 | $313.92 | $313.92 | 400 | $313.865184 |
| 1610705640 | $313.82 | $313.85 | $313.82 | $313.85 | 520 | $313.863492 |
| 1610705760 | $313.83 | $313.83 | $313.83 | $313.83 | 120 | $313.862408 |
| 1610706240 | $313.59 | $313.59 | $313.59 | $313.59 | 100 | $313.851671 |
| 1610706360 | $313.68 | $313.74 | $313.68 | $313.73 | 300 | $313.846578 |
| 1610706480 | $313.73 | $313.73 | $313.73 | $313.73 | 100 | $313.844616 |
| 1610706600 | $313.84 | $313.90 | $313.84 | $313.90 | 200 | $313.844931 |
| 1610706780 | $313.96 | $314.02 | $313.96 | $314.02 | 770 | $313.856287 |
| 1610706840 | $314.07 | $314.07 | $314.07 | $314.07 | 120 | $313.85954 |
| 1610706960 | $314.21 | $314.22 | $314.21 | $314.22 | 200 | $313.868249 |
| 1610707020 | $314.15 | $314.17 | $314.15 | $314.16 | 450 | $313.88263 |
| 1610707080 | $314.09 | $314.09 | $314.06 | $314.06 | 400 | $313.890043 |
| 1610707140 | $314.03 | $314.03 | $314.02 | $314.02 | 300 | $313.89391 |
| 1610707800 | $313.72 | $313.72 | $313.71 | $313.71 | 800 | $313.883675 |
| 1610707860 | $313.71 | $313.71 | $313.70 | $313.70 | 200 | $313.880754 |
| 1610707920 | $313.73 | $313.74 | $313.73 | $313.74 | 300 | $313.877144 |
| 1610707980 | $313.74 | $313.74 | $313.74 | $313.74 | 400 | $313.872373 |
| 1610708040 | $313.73 | $313.73 | $313.73 | $313.73 | 150 | $313.870755 |
| 1610708220 | $313.50 | $313.50 | $313.50 | $313.50 | 100 | $313.862284 |
| 1610708280 | $313.60 | $313.60 | $313.60 | $313.60 | 259 | $313.856901 |
| 1610708400 | $313.70 | $313.71 | $313.70 | $313.71 | 200 | $313.854691 |
| 1610708520 | $313.58 | $313.58 | $313.58 | $313.58 | 100 | $313.85244 |
| 1610708580 | $313.55 | $313.58 | $313.53 | $313.53 | 1,600 | $313.820571 |
| 1610708640 | $313.60 | $313.60 | $313.60 | $313.60 | 100 | $313.819185 |
| 1610708700 | $313.55 | $313.55 | $313.55 | $313.55 | 100 | $313.816575 |
| 1610708760 | $313.36 | $313.36 | $313.32 | $313.32 | 200 | $313.80619 |
| 1610708820 | $313.29 | $313.29 | $313.29 | $313.29 | 300 | $313.792487 |
| 1610708880 | $313.20 | $313.26 | $313.20 | $313.20 | 7,000 | $313.619658 |
| 1610708940 | $313.31 | $313.31 | $313.25 | $313.26 | 2,100 | $313.589208 |
| 1610709000 | $313.33 | $313.35 | $313.33 | $313.35 | 800 | $313.581341 |
| 1610709060 | $313.35 | $313.35 | $313.35 | $313.35 | 100 | $313.580469 |
| 1610709180 | $313.38 | $313.38 | $313.38 | $313.38 | 100 | $313.579203 |
| 1610709240 | $313.43 | $313.44 | $313.42 | $313.43 | 400 | $313.577041 |
| 1610709300 | $313.43 | $313.43 | $313.43 | $313.43 | 650 | $313.573391 |
| 1610709360 | $313.41 | $313.41 | $313.41 | $313.41 | 500 | $313.570529 |
| 1610709660 | $313.41 | $313.41 | $313.41 | $313.41 | 500 | $313.567698 |
| 1610709720 | $313.41 | $313.41 | $313.41 | $313.41 | 500 | $313.564126 |
| 1610709780 | $313.27 | $313.31 | $313.27 | $313.31 | 600 | $313.557383 |
| 1610709840 | $313.28 | $313.28 | $313.28 | $313.28 | 100 | $313.555722 |
| 1610709900 | $313.20 | $313.29 | $313.20 | $313.29 | 200 | $313.553697 |
| 1610709960 | $313.25 | $313.25 | $313.25 | $313.25 | 100 | $313.551769 |
| 1610710020 | $313.23 | $313.23 | $313.19 | $313.19 | 3,100 | $313.522506 |
| 1610710140 | $313.34 | $313.34 | $313.34 | $313.34 | 100 | $313.521954 |
| 1610710680 | $313.47 | $313.47 | $313.47 | $313.47 | 120 | $313.520819 |
| 1610710740 | $313.40 | $313.40 | $313.40 | $313.40 | 1,000 | $313.517392 |
| 1610710860 | $313.36 | $313.36 | $313.36 | $313.36 | 100 | $313.516864 |
| 1610710920 | $313.40 | $313.40 | $313.39 | $313.39 | 200 | $313.51593 |
| 1610711040 | $313.36 | $313.36 | $313.36 | $313.36 | 100 | $313.515395 |
| 1610711160 | $313.31 | $313.31 | $313.31 | $313.31 | 100 | $313.514682 |
| 1610711280 | $313.40 | $313.40 | $313.40 | $313.40 | 1,000 | $313.511458 |
| 1610711340 | $313.35 | $313.35 | $313.33 | $313.33 | 443 | $313.509416 |
| 1610711400 | $313.27 | $313.27 | $313.27 | $313.27 | 111 | $313.508713 |
| 1610711460 | $313.42 | $313.42 | $313.42 | $313.42 | 100 | $313.508467 |
| 1610711520 | $313.26 | $313.26 | $313.26 | $313.26 | 400 | $313.505653 |
| 1610711580 | $313.29 | $313.30 | $313.23 | $313.23 | 1,600 | $313.495351 |
| 1610711640 | $313.31 | $313.34 | $313.28 | $313.34 | 1,900 | $313.486545 |
| 1610711700 | $313.45 | $313.45 | $313.40 | $313.41 | 4,600 | $313.479938 |
| 1610711820 | $313.48 | $313.48 | $313.48 | $313.48 | 100 | $313.479919 |
| 1610711940 | $313.47 | $313.47 | $313.47 | $313.47 | 989 | $313.479712 |
| 1610712000 | $313.56 | $313.69 | $313.52 | $313.69 | 1,674 | $313.483964 |
| 1610712060 | $313.74 | $313.78 | $313.71 | $313.71 | 1,830 | $313.494736 |
| 1610712120 | $313.69 | $313.72 | $313.69 | $313.71 | 3,628 | $313.509554 |
| 1610712180 | $313.68 | $313.70 | $313.68 | $313.70 | 1,794 | $313.515442 |
| 1610712240 | $313.67 | $313.71 | $313.65 | $313.66 | 2,947 | $313.522907 |
| 1610712300 | $313.67 | $313.75 | $313.65 | $313.68 | 4,715 | $313.534742 |
| 1610712360 | $313.69 | $313.70 | $313.69 | $313.70 | 1,300 | $313.537974 |
| 1610712420 | $313.65 | $313.67 | $313.61 | $313.66 | 15,772 | $313.557865 |
| 1610712540 | $313.59 | $313.59 | $313.55 | $313.55 | 1,427 | $313.558301 |
| 1610712600 | $313.55 | $313.55 | $313.50 | $313.50 | 600 | $313.558197 |
| 1610712660 | $313.56 | $313.57 | $313.49 | $313.57 | 5,890 | $313.554839 |
| 1610712720 | $313.65 | $313.70 | $313.65 | $313.70 | 900 | $313.5562 |
| 1610712780 | $313.70 | $313.72 | $313.69 | $313.70 | 900 | $313.557621 |
| 1610712840 | $313.80 | $313.81 | $313.80 | $313.81 | 2,612 | $313.564418 |
| 1610712900 | $313.82 | $313.84 | $313.81 | $313.81 | 4,700 | $313.577218 |
| 1610712960 | $313.87 | $313.91 | $313.87 | $313.91 | 1,800 | $313.58298 |
| 1610713020 | $314.01 | $314.04 | $313.97 | $313.99 | 4,580 | $313.601611 |
| 1610713080 | $313.95 | $313.96 | $313.95 | $313.95 | 1,700 | $313.607388 |
| 1610713140 | $313.95 | $313.96 | $313.95 | $313.96 | 2,200 | $313.614478 |
| 1610713200 | $314.00 | $314.05 | $314.00 | $314.00 | 525 | $313.617727 |
| 1610713260 | $313.97 | $314.01 | $313.97 | $314.01 | 600 | $313.619814 |
| 1610713320 | $314.00 | $314.00 | $314.00 | $314.00 | 375 | $313.62108 |
| 1610713380 | $314.00 | $314.00 | $313.99 | $313.99 | 1,880 | $313.627299 |
| 1610713440 | $314.01 | $314.01 | $314.01 | $314.01 | 200 | $313.628067 |
| 1610713500 | $313.97 | $313.97 | $313.94 | $313.94 | 1,100 | $313.631331 |
| 1610713560 | $313.98 | $313.98 | $313.98 | $313.98 | 1,000 | $313.634528 |
| 1610713620 | $314.01 | $314.04 | $314.01 | $314.03 | 1,900 | $313.640637 |
| 1610713680 | $314.12 | $314.13 | $314.07 | $314.07 | 1,695 | $313.647362 |
| 1610713740 | $314.10 | $314.15 | $314.10 | $314.14 | 3,750 | $313.662488 |
| 1610713800 | $314.13 | $314.15 | $314.09 | $314.15 | 3,370 | $313.674423 |
| 1610713860 | $314.18 | $314.18 | $314.15 | $314.15 | 1,450 | $313.68008 |
| 1610713920 | $314.16 | $314.22 | $314.16 | $314.18 | 11,064 | $313.720949 |
| 1610713980 | $314.19 | $314.24 | $314.19 | $314.24 | 4,800 | $313.735371 |
| 1610714040 | $314.21 | $314.21 | $314.18 | $314.18 | 1,200 | $313.739387 |
| 1610714100 | $314.23 | $314.23 | $314.20 | $314.20 | 1,300 | $313.74376 |
| 1610714160 | $314.20 | $314.20 | $314.19 | $314.20 | 1,974 | $313.750223 |
| 1610714220 | $314.26 | $314.26 | $314.26 | $314.26 | 200 | $313.751398 |
| 1610714280 | $314.32 | $314.32 | $314.31 | $314.31 | 1,200 | $313.75605 |
| 1610714340 | $314.29 | $314.29 | $314.28 | $314.28 | 500 | $313.758108 |
| 1610714460 | $314.30 | $314.30 | $314.26 | $314.27 | 2,812 | $313.768258 |
| 1610714580 | $314.28 | $314.28 | $314.20 | $314.20 | 4,400 | $313.782258 |
| 1610714640 | $314.20 | $314.20 | $314.15 | $314.16 | 500 | $313.784952 |
| 1610714700 | $314.12 | $314.12 | $314.09 | $314.10 | 1,500 | $313.788027 |
| 1610714760 | $314.14 | $314.14 | $314.13 | $314.13 | 604 | $313.789793 |
| 1610714820 | $314.04 | $314.04 | $314.01 | $314.01 | 300 | $313.790686 |
| 1610714880 | $313.94 | $314.00 | $313.93 | $313.95 | 3,900 | $313.795494 |
| 1610714940 | $313.95 | $314.03 | $313.95 | $314.01 | 4,836 | $313.80062 |
| 1610715000 | $313.96 | $313.96 | $313.80 | $313.96 | 6,609 | $313.803081 |
| 1610715060 | $313.94 | $313.94 | $313.90 | $313.90 | 900 | $313.803708 |
| 1610715120 | $313.97 | $313.97 | $313.94 | $313.96 | 800 | $313.804517 |
| 1610715180 | $313.98 | $314.02 | $313.98 | $314.01 | 2,400 | $313.807393 |
| 1610715240 | $314.03 | $314.03 | $314.00 | $314.00 | 2,600 | $313.811232 |
| 1610715300 | $313.96 | $313.98 | $313.92 | $313.92 | 2,591 | $313.81311 |
| 1610715360 | $313.98 | $313.98 | $313.892 | $313.90 | 9,630 | $313.817307 |
| 1610715420 | $314.00 | $314.06 | $313.95 | $314.06 | 4,050 | $313.821009 |
| 1610715480 | $314.05 | $314.19 | $314.05 | $314.19 | 2,908 | $313.825556 |
| 1610715540 | $314.18 | $314.32 | $314.17 | $314.22 | 13,201 | $313.849453 |
| 1610715600 | $313.80 | $314.40 | $313.3996 | $314.34 | 20,300 | $313.875844 |
| 1610715660 | $314.32 | $314.40 | $313.06 | $314.40 | 29,574 | $313.888688 |
| 1610715720 | $314.38 | $314.38 | $314.35 | $314.37 | 2,188 | $313.894668 |
| 1610715780 | $314.34 | $314.34 | $314.33 | $314.33 | 5,600 | $313.903219 |
| 1610715840 | $314.3498 | $314.3498 | $314.34 | $314.34 | 300 | $313.90458 |
| 1610715960 | $314.40 | $314.41 | $314.36 | $314.40 | 3,900 | $313.911178 |
| 1610716020 | $314.37 | $314.3798 | $314.37 | $314.3798 | 200 | $313.911538 |
| 1610716080 | $314.37 | $314.3899 | $314.33 | $314.33 | 5,002 | $313.918997 |
| 1610716140 | $314.33 | $314.35 | $314.32 | $314.32 | 4,736 | $313.925594 |
| 1610716200 | $314.30 | $314.33 | $314.22 | $314.22 | 5,697 | $313.932264 |
| 1610716260 | $314.26 | $314.27 | $314.26 | $314.27 | 644 | $313.933061 |
| 1610716320 | $314.28 | $314.28 | $314.25 | $314.25 | 5,750 | $313.939367 |
| 1610716380 | $314.26 | $314.26 | $314.25 | $314.25 | 1,200 | $313.940628 |
| 1610716500 | $314.41 | $314.45 | $314.41 | $314.45 | 1,259 | $313.942857 |
| 1610716560 | $314.41 | $314.45 | $314.41 | $314.45 | 4,600 | $313.950241 |
| 1610716620 | $314.50 | $314.50 | $314.4504 | $314.4504 | 800 | $313.951766 |
| 1610716680 | $314.45 | $314.46 | $314.44 | $314.44 | 1,093 | $313.954031 |
| 1610716740 | $314.48 | $314.5399 | $314.47 | $314.5399 | 1,000 | $313.955813 |
| 1610716800 | $314.56 | $314.56 | $314.50 | $314.50 | 3,063 | $313.96158 |
| 1610716860 | $314.56 | $314.58 | $314.52 | $314.58 | 5,442 | $313.971015 |
| 1610716920 | $314.55 | $314.55 | $314.51 | $314.51 | 2,215 | $313.975032 |
| 1610716980 | $314.51 | $314.54 | $314.50 | $314.53 | 15,005 | $313.998908 |
| 1610717040 | $314.518 | $314.52 | $314.49 | $314.51 | 5,590 | $314.007387 |
| 1610717100 | $314.48 | $314.50 | $314.47 | $314.47 | 545 | $314.008262 |
| 1610717160 | $314.50 | $314.52 | $314.49 | $314.49 | 3,370 | $314.012921 |
| 1610717220 | $314.51 | $314.51 | $314.44 | $314.44 | 2,461 | $314.01654 |
| 1610717280 | $314.40 | $314.46 | $314.40 | $314.45 | 4,531 | $314.021574 |
| 1610717340 | $314.44 | $314.44 | $314.43 | $314.43 | 720 | $314.022632 |
| 1610717400 | $314.40 | $314.55 | $314.35 | $314.55 | 10,179 | $314.034306 |
| 1610717460 | $314.48 | $314.48 | $314.41 | $314.45 | 1,675 | $314.036545 |
| 1610717520 | $314.45 | $314.45 | $314.37 | $314.41 | 2,030 | $314.038543 |
| 1610717580 | $314.36 | $314.39 | $314.30 | $314.39 | 4,860 | $314.042338 |
| 1610717700 | $314.44 | $314.44 | $314.44 | $314.44 | 100 | $314.042696 |
| 1610717760 | $314.43 | $314.48 | $314.43 | $314.48 | 3,250 | $314.046282 |
| 1610717820 | $314.41 | $314.41 | $314.4098 | $314.41 | 970 | $314.047436 |
| 1610717880 | $314.41 | $314.43 | $314.41 | $314.4204 | 9,710 | $314.056293 |
| 1610717940 | $314.46 | $314.46 | $314.42 | $314.42 | 31,200 | $314.082666 |
| 1610718000 | $314.42 | $314.42 | $314.40 | $314.42 | 30,574 | $314.104748 |
| 1610718060 | $314.40 | $314.42 | $314.38 | $314.38 | 13,937 | $314.113851 |
| 1610718120 | $314.34 | $314.34 | $314.34 | $314.34 | 100 | $314.113947 |
| 1610718180 | $314.32 | $314.32 | $314.32 | $314.32 | 130 | $314.114065 |
| 1610718240 | $314.3404 | $314.38 | $314.3404 | $314.37 | 1,903 | $314.1151 |
| 1610718300 | $314.3704 | $314.3704 | $314.20 | $314.31 | 7,111 | $314.117501 |
| 1610718360 | $314.30 | $314.34 | $314.20 | $314.29 | 13,056 | $314.121248 |
| 1610718420 | $314.35 | $314.46 | $314.35 | $314.46 | 14,948 | $314.129517 |
| 1610718480 | $314.45 | $314.48 | $314.45 | $314.48 | 3,829 | $314.132215 |
| 1610718540 | $314.56 | $314.56 | $314.43 | $314.43 | 3,603 | $314.13465 |
| 1610718600 | $314.44 | $314.44 | $314.43 | $314.43 | 700 | $314.135138 |
| 1610718660 | $314.49 | $314.50 | $314.45 | $314.45 | 3,952 | $314.137696 |
| 1610718720 | $314.4004 | $314.43 | $314.35 | $314.38 | 3,956 | $314.139631 |
| 1610718780 | $314.38 | $314.40 | $314.3198 | $314.3198 | 1,050 | $314.140215 |
| 1610718840 | $314.30 | $314.30 | $314.25 | $314.26 | 6,860 | $314.141993 |
| 1610718900 | $314.18 | $314.30 | $314.17 | $314.22 | 43,630 | $314.151199 |
| 1610718960 | $314.22 | $314.23 | $314.22 | $314.23 | 350 | $314.151246 |
| 1610719020 | $314.221 | $314.221 | $314.20 | $314.20 | 1,288 | $314.151418 |
| 1610719080 | $314.21 | $314.30 | $314.19 | $314.29 | 7,099 | $314.152199 |
| 1610719140 | $314.28 | $314.28 | $314.21 | $314.21 | 13,020 | $314.154581 |
| 1610719200 | $314.11 | $314.12 | $314.01 | $314.01 | 8,050 | $314.153196 |
| 1610719260 | $314.03 | $314.05 | $314.00 | $314.00 | 3,270 | $314.152421 |
| 1610719320 | $314.00 | $314.00 | $313.65 | $313.65 | 11,547 | $314.144257 |
| 1610719380 | $313.68 | $313.8099 | $313.68 | $313.76 | 11,615 | $314.137264 |
| 1610719440 | $313.80 | $313.84 | $313.80 | $313.82 | 2,200 | $314.136174 |
| 1610719500 | $313.87 | $313.98 | $313.87 | $313.95 | 7,835 | $314.134011 |
| 1610719560 | $314.00 | $314.00 | $313.96 | $313.96 | 1,698 | $314.133525 |
| 1610719620 | $314.00 | $314.00 | $313.89 | $313.91 | 2,096 | $314.132802 |
| 1610719680 | $313.9204 | $313.9204 | $313.92 | $313.92 | 1,052 | $314.132418 |
| 1610719740 | $313.91 | $313.91 | $313.83 | $313.83 | 6,440 | $314.130138 |
| 1610719800 | $314.00 | $314.00 | $313.99 | $313.99 | 999 | $314.129879 |
| 1610719860 | $314.00 | $314.03 | $314.00 | $314.03 | 500 | $314.129743 |
| 1610719920 | $313.91 | $313.91 | $313.90 | $313.90 | 300 | $314.129533 |
| 1610719980 | $313.98 | $313.99 | $313.98 | $313.99 | 500 | $314.129373 |
| 1610720040 | $314.05 | $314.05 | $313.98 | $313.98 | 2,368 | $314.12888 |
| 1610720100 | $314.00 | $314.00 | $313.95 | $313.98 | 2,800 | $314.128289 |
| 1610720160 | $314.02 | $314.02 | $313.90 | $313.91 | 11,193 | $314.126183 |
| 1610720220 | $313.90 | $314.00 | $313.90 | $314.00 | 869 | $314.125896 |
| 1610720280 | $313.96 | $313.96 | $313.89 | $313.92 | 2,698 | $314.125084 |
| 1610720340 | $313.93 | $313.94 | $313.89 | $313.89 | 1,397 | $314.124641 |
| 1610720400 | $313.89 | $314.01 | $313.89 | $314.01 | 3,554 | $314.123672 |
| 1610720460 | $314.02 | $314.05 | $314.02 | $314.05 | 900 | $314.123491 |
| 1610720520 | $314.10 | $314.16 | $314.10 | $314.15 | 1,900 | $314.123487 |
| 1610720580 | $314.18 | $314.21 | $314.18 | $314.21 | 2,270 | $314.12374 |
| 1610720640 | $314.19 | $314.19 | $314.13 | $314.18 | 3,149 | $314.123932 |
| 1610720700 | $314.14 | $314.20 | $314.14 | $314.20 | 925 | $314.124008 |
| 1610720760 | $314.13 | $314.16 | $314.12 | $314.12 | 1,470 | $314.124024 |
| 1610720820 | $314.10 | $314.12 | $314.06 | $314.10 | 4,240 | $314.123783 |
| 1610720880 | $314.27 | $314.50 | $314.27 | $314.41 | 206,704 | $314.185033 |
| 1610720940 | $314.41 | $314.41 | $314.03 | $314.03 | 94,767 | $314.199573 |
| 1610721000 | $314.13 | $314.30 | $313.89 | $314.30 | 399,382 | $314.031381 |
| 1610721060 | $314.30 | $314.83 | $314.30 | $314.81 | 186,509 | $314.210944 |
| 1610721120 | $314.81 | $315.07 | $314.80 | $314.97 | 210,235 | $314.412884 |
| 1610721180 | $314.97 | $315.0912 | $314.71 | $314.83 | 113,912 | $314.475467 |
| 1610721240 | $314.84 | $314.95 | $314.50 | $314.70 | 99,490 | $314.501438 |
| 1610721300 | $314.65 | $314.865 | $314.48 | $314.83 | 48,663 | $314.509017 |
| 1610721360 | $314.83 | $314.85 | $314.62 | $314.82 | 94,130 | $314.528285 |
| 1610721420 | $314.80 | $314.94 | $314.74 | $314.90 | 78,631 | $314.548702 |
| 1610721480 | $314.88 | $315.12 | $314.818 | $314.818 | 73,593 | $314.573886 |
| 1610721540 | $314.81 | $314.90 | $314.659 | $314.6999 | 41,817 | $314.58009 |
| 1610721600 | $314.70 | $315.07 | $314.67 | $315.035 | 189,752 | $314.6145 |
| 1610721660 | $315.035 | $315.04 | $314.4922 | $314.55 | 78,332 | $314.62109 |
| 1610721720 | $314.55 | $314.7399 | $314.40 | $314.47 | 59,797 | $314.618042 |
| 1610721780 | $314.46 | $314.56 | $314.32 | $314.4474 | 75,634 | $314.609639 |
| 1610721840 | $314.43 | $314.75 | $314.43 | $314.47 | 75,126 | $314.608949 |
| 1610721900 | $314.47 | $314.758 | $314.35 | $314.6783 | 99,626 | $314.606709 |
| 1610721960 | $314.69 | $314.89 | $314.62 | $314.74 | 58,827 | $314.611575 |
| 1610722020 | $314.76 | $315.00 | $314.76 | $314.86 | 43,165 | $314.616964 |
| 1610722080 | $314.86 | $314.93 | $314.68 | $314.7245 | 37,492 | $314.61978 |
| 1610722140 | $314.735 | $314.80 | $314.59 | $314.79 | 30,649 | $314.620995 |
| 1610722200 | $314.80 | $314.86 | $314.57 | $314.63 | 60,186 | $314.624333 |
| 1610722260 | $314.64 | $314.76 | $314.53 | $314.66 | 66,442 | $314.625596 |
| 1610722320 | $314.69 | $314.749 | $314.5205 | $314.53 | 47,296 | $314.626093 |
| 1610722380 | $314.529 | $314.68 | $314.4219 | $314.58 | 47,199 | $314.625169 |
| 1610722440 | $314.61 | $314.90 | $314.61 | $314.65 | 46,089 | $314.62775 |
| 1610722500 | $314.64 | $314.7399 | $314.12 | $314.18 | 68,117 | $314.622613 |
| 1610722560 | $314.21 | $314.41 | $314.21 | $314.28 | 46,520 | $314.616684 |
| 1610722620 | $314.31 | $314.399 | $314.16 | $314.34 | 19,937 | $314.614016 |
| 1610722680 | $314.36 | $314.4999 | $314.2907 | $314.40 | 41,041 | $314.610074 |
| 1610722740 | $314.40 | $314.48 | $314.31 | $314.42 | 41,814 | $314.606502 |
| 1610722800 | $314.43 | $314.61 | $314.05 | $314.19 | 84,543 | $314.596807 |
| 1610722860 | $314.19 | $314.30 | $314.09 | $314.09 | 47,850 | $314.58961 |
| 1610722920 | $314.05 | $314.22 | $313.94 | $314.21 | 60,170 | $314.578086 |
| 1610722980 | $314.19 | $314.19 | $313.71 | $313.71 | 71,973 | $314.561992 |
| 1610723040 | $313.71 | $313.71 | $313.30 | $313.36 | 141,745 | $314.508078 |
| 1610723100 | $313.36 | $313.37 | $312.96 | $312.96 | 342,705 | $314.365573 |
| 1610723160 | $312.95 | $313.04 | $312.73 | $312.85 | 174,631 | $314.291569 |
| 1610723220 | $312.84 | $313.04 | $312.438 | $312.47 | 132,494 | $314.237687 |
| 1610723280 | $312.44 | $312.68 | $312.29 | $312.585 | 148,793 | $314.170317 |
| 1610723340 | $312.57 | $312.71 | $312.05 | $312.05 | 176,209 | $314.093998 |
| 1610723400 | $312.05 | $312.54 | $312.05 | $312.53 | 113,344 | $314.043 |
| 1610723460 | $312.53 | $312.83 | $312.46 | $312.75 | 93,325 | $314.012243 |
| 1610723520 | $312.75 | $312.79 | $312.59 | $312.73 | 88,271 | $313.984603 |
| 1610723580 | $312.71 | $312.75 | $312.47 | $312.49 | 33,748 | $313.97359 |
| 1610723640 | $312.47 | $312.74 | $312.36 | $312.65 | 31,233 | $313.96364 |
| 1610723700 | $312.62 | $312.928 | $312.49 | $312.702 | 106,423 | $313.934424 |
| 1610723760 | $312.70 | $312.725 | $312.16 | $312.18 | 114,317 | $313.897701 |
| 1610723820 | $312.21 | $312.405 | $312.195 | $312.28 | 73,621 | $313.871838 |
| 1610723880 | $312.27 | $312.27 | $311.47 | $311.54 | 263,167 | $313.757526 |
| 1610723940 | $311.55 | $311.81 | $311.35 | $311.37 | 163,392 | $313.689089 |
| 1610724000 | $311.37 | $311.68 | $311.25 | $311.36 | 195,860 | $313.60575 |
| 1610724060 | $311.38 | $311.54 | $310.97 | $311.0496 | 198,219 | $313.519839 |
| 1610724120 | $311.04 | $311.35 | $311.00 | $311.27 | 108,640 | $313.474198 |
| 1610724180 | $311.2794 | $311.32 | $310.83 | $310.83 | 115,324 | $313.424968 |
| 1610724240 | $310.82 | $311.22 | $310.81 | $311.07 | 131,058 | $313.372337 |
| 1610724300 | $311.11 | $311.49 | $310.90 | $311.49 | 126,135 | $313.325193 |
| 1610724360 | $311.47 | $311.73 | $311.44 | $311.65 | 112,037 | $313.292505 |
| 1610724420 | $311.62 | $311.7972 | $311.59 | $311.7972 | 114,559 | $313.263157 |
| 1610724480 | $311.80 | $311.80 | $311.47 | $311.58 | 73,525 | $313.243478 |
| 1610724540 | $311.5331 | $311.81 | $311.5101 | $311.73 | 67,350 | $313.226667 |
| 1610724600 | $311.76 | $311.765 | $311.36 | $311.605 | 117,714 | $313.195708 |
| 1610724660 | $311.62 | $312.05 | $311.60 | $311.98 | 127,996 | $313.169172 |
| 1610724720 | $311.95 | $312.30 | $311.91 | $312.18 | 452,352 | $313.102074 |
| 1610724780 | $312.16 | $312.52 | $312.12 | $312.4572 | 170,919 | $313.083133 |
| 1610724840 | $312.44 | $312.565 | $312.411 | $312.5105 | 80,330 | $313.076434 |
| 1610724900 | $312.51 | $312.67 | $312.35 | $312.53 | 89,026 | $313.069177 |
| 1610724960 | $312.52 | $312.67 | $312.48 | $312.5541 | 38,275 | $313.066628 |
| 1610725020 | $312.55 | $312.555 | $312.24 | $312.355 | 55,904 | $313.061308 |
| 1610725080 | $312.37 | $312.44 | $312.24 | $312.39 | 29,608 | $313.058533 |
| 1610725140 | $312.40 | $312.64 | $312.395 | $312.61 | 72,443 | $313.05343 |
| 1610725200 | $312.60 | $312.80 | $312.52 | $312.73 | 54,503 | $313.050444 |
| 1610725260 | $312.75 | $312.83 | $312.58 | $312.66 | 51,699 | $313.048131 |
| 1610725320 | $312.65 | $312.72 | $312.52 | $312.573 | 28,682 | $313.046634 |
| 1610725380 | $312.58 | $312.58 | $312.39 | $312.39 | 42,543 | $313.043393 |
| 1610725440 | $312.39 | $312.52 | $312.34 | $312.37 | 37,659 | $313.040335 |
| 1610725500 | $312.36 | $312.53 | $312.22 | $312.25 | 31,748 | $313.037578 |
| 1610725560 | $312.25 | $312.25 | $312.06 | $312.13 | 92,376 | $313.026822 |
| 1610725620 | $312.13 | $312.35 | $312.05 | $312.22 | 43,058 | $313.022427 |
| 1610725680 | $312.219 | $312.28 | $312.08 | $312.15 | 67,327 | $313.014999 |
| 1610725740 | $312.15 | $312.1561 | $312.05 | $312.11 | 24,871 | $313.012177 |
| 1610725800 | $312.11 | $312.36 | $312.11 | $312.24 | 34,732 | $313.008707 |
| 1610725860 | $312.23 | $312.41 | $312.2023 | $312.375 | 45,670 | $313.00486 |
| 1610725920 | $312.38 | $312.50 | $312.17 | $312.50 | 85,169 | $312.997884 |
| 1610725980 | $312.51 | $312.6109 | $312.36 | $312.40 | 43,425 | $312.995169 |
| 1610726040 | $312.41 | $312.48 | $312.35 | $312.372 | 22,563 | $312.993548 |
| 1610726100 | $312.36 | $312.36 | $312.08 | $312.146 | 31,211 | $312.9905 |
| 1610726160 | $312.14 | $312.14 | $311.8702 | $312.04 | 50,382 | $312.984363 |
| 1610726220 | $312.03 | $312.22 | $311.82 | $311.89 | 39,180 | $312.979913 |
| 1610726280 | $311.85 | $311.91 | $311.80 | $311.90 | 20,859 | $312.977148 |
| 1610726340 | $311.905 | $312.099 | $311.905 | $312.05 | 30,963 | $312.9735 |
| 1610726400 | $312.09 | $312.11 | $311.71 | $311.75 | 35,019 | $312.96878 |
| 1610726460 | $311.76 | $311.76 | $311.56 | $311.71 | 53,848 | $312.960322 |
| 1610726520 | $311.71 | $311.90 | $311.63 | $311.66 | 109,573 | $312.945071 |
| 1610726580 | $311.66 | $311.66 | $311.08 | $311.25 | 250,777 | $312.898294 |
| 1610726640 | $311.25 | $311.35 | $311.11 | $311.13 | 54,436 | $312.888007 |
| 1610726700 | $311.14 | $311.14 | $310.74 | $310.845 | 159,785 | $312.852794 |
| 1610726760 | $310.83 | $310.94 | $310.58 | $310.85 | 96,616 | $312.830831 |
| 1610726820 | $310.84 | $311.088 | $310.70 | $311.088 | 105,229 | $312.809409 |
| 1610726880 | $311.07 | $311.30 | $310.95 | $311.23 | 85,697 | $312.794163 |
| 1610726940 | $311.23 | $311.40 | $311.01 | $311.37 | 88,088 | $312.779095 |
| 1610727000 | $311.37 | $311.54 | $311.37 | $311.40 | 63,842 | $312.770244 |
| 1610727060 | $311.42 | $311.71 | $311.26 | $311.69 | 43,318 | $312.764492 |
| 1610727120 | $311.68 | $311.89 | $311.64 | $311.82 | 53,133 | $312.75899 |
| 1610727180 | $311.84 | $311.889 | $311.76 | $311.8307 | 40,487 | $312.754966 |
| 1610727240 | $311.82 | $311.86 | $311.66 | $311.83 | 56,135 | $312.74949 |
| 1610727300 | $311.85 | $311.90 | $311.71 | $311.75 | 42,999 | $312.745283 |
| 1610727360 | $311.751 | $312.02 | $311.54 | $312.00 | 86,721 | $312.736285 |
| 1610727420 | $312.0093 | $312.41 | $312.005 | $312.33 | 86,378 | $312.732084 |
| 1610727480 | $312.33 | $312.49 | $312.2792 | $312.42 | 85,101 | $312.729243 |
| 1610727540 | $312.40 | $312.81 | $312.40 | $312.731 | 75,346 | $312.728235 |
| 1610727600 | $312.73 | $312.89 | $312.73 | $312.76 | 83,760 | $312.728975 |
| 1610727660 | $312.76 | $312.83 | $312.64 | $312.75 | 47,194 | $312.729 |
| 1610727720 | $312.75 | $312.835 | $312.67 | $312.71 | 64,111 | $312.729158 |
| 1610727780 | $312.73 | $312.76 | $312.57 | $312.601 | 46,028 | $312.72894 |
| 1610727840 | $312.63 | $312.95 | $312.61 | $312.88 | 61,488 | $312.72945 |
| 1610727900 | $312.88 | $312.97 | $312.84 | $312.90 | 46,762 | $312.730236 |
| 1610727960 | $312.91 | $313.01 | $312.84 | $312.94 | 57,805 | $312.731421 |
| 1610728020 | $312.94 | $313.04 | $312.88 | $313.001 | 28,077 | $312.732059 |
| 1610728080 | $313.012 | $313.3115 | $313.012 | $313.27 | 93,126 | $312.736197 |
| 1610728140 | $313.28 | $313.37 | $313.24 | $313.275 | 38,415 | $312.73833 |
| 1610728200 | $313.25 | $313.40 | $313.25 | $313.30 | 27,751 | $312.739897 |
| 1610728260 | $313.33 | $313.41 | $313.25 | $313.3028 | 40,010 | $312.74201 |
| 1610728320 | $313.3334 | $313.525 | $313.3201 | $313.41 | 69,530 | $312.746411 |
| 1610728380 | $313.4226 | $313.61 | $313.40 | $313.50 | 54,544 | $312.750185 |
| 1610728440 | $313.50 | $313.55 | $313.4408 | $313.48 | 44,506 | $312.753202 |
| 1610728500 | $313.44 | $313.47 | $313.31 | $313.41 | 87,758 | $312.75845 |
| 1610728560 | $313.43 | $313.52 | $313.43 | $313.44 | 68,869 | $312.762977 |
| 1610728620 | $313.46 | $313.46 | $313.272 | $313.305 | 51,420 | $312.765915 |
| 1610728680 | $313.32 | $313.5398 | $313.32 | $313.42 | 67,228 | $312.76996 |
| 1610728740 | $313.41 | $313.47 | $313.31 | $313.47 | 60,150 | $312.77325 |
| 1610728800 | $313.48 | $313.71 | $313.48 | $313.59 | 66,386 | $312.778135 |
| 1610728860 | $313.61 | $313.70 | $313.54 | $313.70 | 25,982 | $312.780015 |
| 1610728920 | $313.70 | $313.71 | $313.58 | $313.59 | 38,975 | $312.783022 |
| 1610728980 | $313.59 | $313.66 | $313.43 | $313.4401 | 45,907 | $312.786051 |
| 1610729040 | $313.48 | $313.53 | $313.34 | $313.37 | 66,339 | $312.789744 |
| 1610729100 | $313.35 | $313.4477 | $313.342 | $313.37 | 25,683 | $312.7911 |
| 1610729160 | $313.37 | $313.37 | $313.22 | $313.22 | 44,021 | $312.792999 |
| 1610729220 | $313.238 | $313.27 | $313.15 | $313.15 | 88,908 | $312.796196 |
| 1610729280 | $313.16 | $313.2897 | $313.15 | $313.24 | 32,925 | $312.797406 |
| 1610729340 | $313.27 | $313.35 | $313.07 | $313.08 | 53,589 | $312.799349 |
| 1610729400 | $313.0902 | $313.1528 | $312.89 | $312.91 | 46,487 | $312.800267 |
| 1610729460 | $312.92 | $312.98 | $312.90 | $312.92 | 70,008 | $312.801173 |
| 1610729520 | $312.911 | $313.06 | $312.911 | $313.05 | 51,398 | $312.801951 |
| 1610729580 | $313.03 | $313.10 | $312.95 | $313.03 | 25,653 | $312.802454 |
| 1610729640 | $313.0399 | $313.06 | $312.9613 | $313.02 | 35,400 | $312.803104 |
| 1610729700 | $313.01 | $313.06 | $312.8101 | $312.8699 | 39,155 | $312.803528 |
| 1610729760 | $312.88 | $313.12 | $312.88 | $313.101 | 50,467 | $312.804257 |
| 1610729820 | $313.12 | $313.23 | $313.00 | $313.04 | 59,299 | $312.80606 |
| 1610729880 | $313.02 | $313.15 | $312.85 | $313.00 | 45,219 | $312.806775 |
| 1610729940 | $313.0301 | $313.0301 | $312.81 | $312.86 | 30,173 | $312.807005 |
| 1610730000 | $312.86 | $312.95 | $312.782 | $312.81 | 34,530 | $312.807142 |
| 1610730060 | $312.81 | $312.82 | $312.62 | $312.80 | 35,480 | $312.806904 |
| 1610730120 | $312.80 | $312.83 | $312.73 | $312.75 | 40,892 | $312.806791 |
| 1610730180 | $312.75 | $312.82 | $312.70 | $312.77 | 14,527 | $312.806737 |
| 1610730240 | $312.7762 | $313.02 | $312.75 | $312.9928 | 42,005 | $312.807078 |
| 1610730300 | $313.06 | $313.21 | $313.01 | $313.06 | 57,986 | $312.808562 |
| 1610730360 | $313.02 | $313.03 | $312.845 | $312.88 | 24,420 | $312.808843 |
| 1610730420 | $312.91 | $312.98 | $312.87 | $312.96 | 10,570 | $312.808943 |
| 1610730480 | $312.902 | $313.03 | $312.88 | $312.9182 | 21,228 | $312.809231 |
| 1610730540 | $312.90 | $312.9481 | $312.7738 | $312.86 | 26,810 | $312.809321 |
| 1610730600 | $312.848 | $312.87 | $312.68 | $312.80 | 61,323 | $312.808986 |
| 1610730660 | $312.80 | $312.8309 | $312.6648 | $312.6648 | 22,925 | $312.808889 |
| 1610730720 | $312.66 | $312.78 | $312.63 | $312.74 | 87,624 | $312.808094 |
| 1610730780 | $312.69 | $312.69 | $312.52 | $312.635 | 39,949 | $312.807458 |
| 1610730840 | $312.65 | $312.85 | $312.65 | $312.78 | 19,158 | $312.807358 |
| 1610730900 | $312.78 | $312.92 | $312.75 | $312.90 | 20,976 | $312.807445 |
| 1610730960 | $312.94 | $313.12 | $312.92 | $313.05 | 30,281 | $312.80797 |
| 1610731020 | $313.061 | $313.25 | $313.061 | $313.1801 | 24,667 | $312.808694 |
| 1610731080 | $313.19 | $313.24 | $313.11 | $313.13 | 15,612 | $312.809109 |
| 1610731140 | $313.12 | $313.15 | $313.00 | $313.1137 | 14,649 | $312.809424 |
| 1610731200 | $313.09 | $313.11 | $312.77 | $312.77 | 40,017 | $312.809915 |
| 1610731260 | $312.75 | $312.76 | $312.60 | $312.71 | 26,509 | $312.809673 |
| 1610731320 | $312.706 | $312.83 | $312.6935 | $312.76 | 12,924 | $312.809627 |
| 1610731380 | $312.7499 | $312.79 | $312.73 | $312.78 | 15,181 | $312.809572 |
| 1610731440 | $312.78 | $312.9399 | $312.70 | $312.90 | 19,217 | $312.809639 |
| 1610731500 | $312.911 | $312.93 | $312.75 | $312.7596 | 5,265 | $312.809645 |
| 1610731560 | $312.68 | $312.88 | $312.67 | $312.86 | 44,446 | $312.809717 |
| 1610731620 | $312.90 | $312.94 | $312.783 | $312.80 | 12,549 | $312.809731 |
| 1610731680 | $312.78 | $312.90 | $312.74 | $312.87 | 12,245 | $312.809735 |
| 1610731740 | $312.84 | $312.85 | $312.6238 | $312.642 | 12,714 | $312.809649 |
| 1610731800 | $312.64 | $312.7099 | $312.54 | $312.65 | 44,057 | $312.809099 |
| 1610731860 | $312.64 | $312.92 | $312.60 | $312.8862 | 29,399 | $312.809039 |
| 1610731920 | $312.90 | $313.05 | $312.90 | $312.96 | 55,408 | $312.809831 |
| 1610731980 | $312.96 | $313.089 | $312.875 | $313.01 | 21,864 | $312.810111 |
| 1610732040 | $312.9887 | $313.06 | $312.93 | $313.02 | 9,433 | $312.810243 |
| 1610732100 | $313.04 | $313.14 | $313.00 | $313.10 | 27,662 | $312.810774 |
| 1610732160 | $313.101 | $313.101 | $312.99 | $313.05 | 17,556 | $312.811118 |
| 1610732220 | $313.0209 | $313.08 | $312.99 | $313.03 | 8,031 | $312.811248 |
| 1610732280 | $313.00 | $313.06 | $312.90 | $312.96 | 33,770 | $312.811674 |
| 1610732340 | $312.925 | $312.97 | $312.84 | $312.91 | 20,831 | $312.811842 |
| 1610732400 | $312.92 | $313.06 | $312.84 | $313.05 | 14,075 | $312.812 |
| 1610732460 | $313.08 | $313.31 | $313.03 | $313.31 | 37,316 | $312.813001 |
| 1610732520 | $313.305 | $313.387 | $313.26 | $313.28 | 35,637 | $312.814304 |
| 1610732580 | $313.28 | $313.30 | $313.21 | $313.23 | 23,137 | $312.815083 |
| 1610732640 | $313.24 | $313.27 | $313.1418 | $313.18 | 20,216 | $312.815638 |
| 1610732700 | $313.18 | $313.23 | $313.14 | $313.23 | 13,642 | $312.816013 |
| 1610732760 | $313.23 | $313.28 | $313.23 | $313.2418 | 7,914 | $312.816267 |
| 1610732820 | $313.23 | $313.30 | $313.18 | $313.29 | 25,707 | $312.817072 |
| 1610732880 | $313.25 | $313.27 | $313.22 | $313.22 | 8,245 | $312.817331 |
| 1610732940 | $313.24 | $313.26 | $313.12 | $313.12 | 15,467 | $312.817733 |
| 1610733000 | $313.14 | $313.17 | $312.93 | $313.0499 | 46,717 | $312.818557 |
| 1610733060 | $313.032 | $313.11 | $312.9603 | $313.01 | 34,626 | $312.81908 |
| 1610733120 | $313.01 | $313.15 | $312.99 | $313.11 | 8,330 | $312.819224 |
| 1610733180 | $313.13 | $313.16 | $313.035 | $313.16 | 21,117 | $312.819638 |
| 1610733240 | $313.24 | $313.34 | $313.22 | $313.2575 | 24,943 | $312.8205 |
| 1610733300 | $313.27 | $313.32 | $313.25 | $313.272 | 10,015 | $312.820839 |
| 1610733360 | $313.27 | $313.27 | $313.08 | $313.11 | 16,833 | $312.821266 |
| 1610733420 | $313.1028 | $313.1028 | $313.01 | $313.07 | 13,550 | $312.821505 |
| 1610733480 | $313.06 | $313.10 | $313.03 | $313.0556 | 16,944 | $312.821817 |
| 1610733540 | $313.07 | $313.16 | $313.07 | $313.14 | 8,666 | $312.822006 |
| 1610733600 | $313.15 | $313.19 | $313.01 | $313.01 | 25,378 | $312.822589 |
| 1610733660 | $313.01 | $313.01 | $312.67 | $312.78 | 45,684 | $312.82249 |
| 1610733720 | $312.80 | $312.91 | $312.77 | $312.91 | 17,911 | $312.822509 |
| 1610733780 | $312.90 | $312.91 | $312.79 | $312.80 | 18,668 | $312.822547 |
| 1610733840 | $312.81 | $312.83 | $312.73 | $312.76 | 12,311 | $312.822509 |
| 1610733900 | $312.74 | $312.89 | $312.74 | $312.89 | 14,688 | $312.822517 |
| 1610733960 | $312.88 | $312.92 | $312.82 | $312.86 | 11,163 | $312.822553 |
| 1610734020 | $312.92 | $313.0198 | $312.8841 | $313.00 | 17,362 | $312.822707 |
| 1610734080 | $312.9999 | $313.11 | $312.9999 | $313.07 | 23,678 | $312.823122 |
| 1610734140 | $313.07 | $313.14 | $313.02 | $313.1043 | 13,011 | $312.823375 |
| 1610734200 | $313.085 | $313.09 | $312.97 | $313.08 | 13,466 | $312.823578 |
| 1610734260 | $313.09 | $313.11 | $313.03 | $313.07 | 21,545 | $312.823971 |
| 1610734320 | $313.07 | $313.07 | $312.96 | $313.06 | 22,313 | $312.824276 |
| 1610734380 | $313.08 | $313.1086 | $312.9801 | $313.04 | 31,710 | $312.824795 |
| 1610734440 | $313.06 | $313.35 | $313.06 | $313.33 | 44,090 | $312.826154 |
| 1610734500 | $313.32 | $313.55 | $313.32 | $313.548 | 40,130 | $312.827887 |
| 1610734560 | $313.55 | $313.76 | $313.54 | $313.74 | 76,978 | $312.832326 |
| 1610734620 | $313.72 | $313.90 | $313.70 | $313.88 | 100,684 | $312.839364 |
| 1610734680 | $313.89 | $313.91 | $313.76 | $313.825 | 41,868 | $312.842268 |
| 1610734740 | $313.82 | $313.84 | $313.73 | $313.80 | 21,990 | $312.843746 |
| 1610734800 | $313.79 | $313.9699 | $313.79 | $313.9404 | 58,324 | $312.848026 |
| 1610734860 | $313.94 | $314.04 | $313.91 | $313.96 | 40,078 | $312.851205 |
| 1610734920 | $313.96 | $313.97 | $313.89 | $313.93 | 23,720 | $312.852976 |
| 1610734980 | $313.9599 | $313.98 | $313.8508 | $313.88 | 24,624 | $312.85476 |
| 1610735040 | $313.86 | $313.90 | $313.81 | $313.85 | 29,785 | $312.85683 |
| 1610735100 | $313.85 | $313.92 | $313.78 | $313.82 | 21,324 | $312.858274 |
| 1610735160 | $313.83 | $313.8715 | $313.78 | $313.80 | 22,532 | $312.859771 |
| 1610735220 | $313.80 | $313.80 | $313.70 | $313.72 | 34,280 | $312.861844 |
| 1610735280 | $313.72 | $313.7298 | $313.66 | $313.69 | 16,544 | $312.86278 |
| 1610735340 | $313.69 | $313.75 | $313.65 | $313.67 | 33,421 | $312.86471 |
| 1610735400 | $313.688 | $313.7899 | $313.64 | $313.77 | 29,388 | $312.866396 |
| 1610735460 | $313.79 | $313.80 | $313.66 | $313.72 | 10,754 | $312.867008 |
| 1610735520 | $313.71 | $313.71 | $313.57 | $313.6693 | 20,584 | $312.868084 |
| 1610735580 | $313.67 | $313.67 | $313.47 | $313.48 | 46,796 | $312.870202 |
| 1610735640 | $313.4996 | $313.57 | $313.43 | $313.52 | 31,208 | $312.871609 |
| 1610735700 | $313.50 | $313.50 | $313.355 | $313.39 | 24,176 | $312.872484 |
| 1610735760 | $313.4283 | $313.5354 | $313.4283 | $313.51 | 24,355 | $312.87351 |
| 1610735820 | $313.51 | $313.59 | $313.51 | $313.56 | 20,979 | $312.874495 |
| 1610735880 | $313.58 | $313.71 | $313.54 | $313.70 | 15,803 | $312.875298 |
| 1610735940 | $313.69 | $313.82 | $313.66 | $313.79 | 24,826 | $312.876769 |
| 1610736000 | $313.79 | $313.81 | $313.64 | $313.64 | 24,146 | $312.878151 |
| 1610736060 | $313.66 | $313.745 | $313.5917 | $313.65 | 33,939 | $312.880003 |
| 1610736120 | $313.65 | $313.71 | $313.61 | $313.704 | 22,766 | $312.881201 |
| 1610736180 | $313.7099 | $313.74 | $313.64 | $313.67 | 9,840 | $312.881721 |
| 1610736240 | $313.66 | $313.77 | $313.63 | $313.71 | 10,592 | $312.882308 |
| 1610736300 | $313.71 | $313.75 | $313.65 | $313.70 | 7,664 | $312.882735 |
| 1610736360 | $313.71 | $313.76 | $313.66 | $313.74 | 11,493 | $312.883374 |
| 1610736420 | $313.74 | $313.76 | $313.69 | $313.75 | 49,449 | $312.886124 |
| 1610736480 | $313.76 | $313.84 | $313.69 | $313.70 | 49,676 | $312.889024 |
| 1610736540 | $313.7044 | $313.77 | $313.56 | $313.57 | 23,190 | $312.890231 |
| 1610736600 | $313.59 | $313.72 | $313.47 | $313.6575 | 44,564 | $312.892332 |
| 1610736660 | $313.67 | $313.86 | $313.67 | $313.85 | 46,432 | $312.894986 |
| 1610736720 | $313.8798 | $313.98 | $313.85 | $313.86 | 39,498 | $312.897632 |
| 1610736780 | $313.88 | $313.8899 | $313.73 | $313.80 | 21,798 | $312.898903 |
| 1610736840 | $313.76 | $313.7894 | $313.70 | $313.7598 | 46,841 | $312.901483 |
| 1610736900 | $313.76 | $313.76 | $313.53 | $313.58 | 11,031 | $312.901989 |
| 1610736960 | $313.55 | $313.6654 | $313.55 | $313.6298 | 14,580 | $312.902649 |
| 1610737020 | $313.64 | $313.67 | $313.59 | $313.65 | 8,931 | $312.903067 |
| 1610737080 | $313.65 | $313.66 | $313.59 | $313.60 | 9,174 | $312.903507 |
| 1610737140 | $313.60 | $313.69 | $313.582 | $313.63 | 26,519 | $312.904745 |
| 1610737200 | $313.63 | $313.70 | $313.58 | $313.65 | 38,665 | $312.906592 |
| 1610737260 | $313.64 | $313.81 | $313.63 | $313.69 | 27,069 | $312.908024 |
| 1610737320 | $313.71 | $313.85 | $313.71 | $313.815 | 22,033 | $312.909299 |
| 1610737380 | $313.81 | $313.89 | $313.81 | $313.85 | 21,299 | $312.9106 |
| 1610737440 | $313.86 | $313.92 | $313.81 | $313.811 | 54,026 | $312.91399 |
| 1610737500 | $313.82 | $313.88 | $313.65 | $313.70 | 59,810 | $312.917185 |
| 1610737560 | $313.70 | $313.74 | $313.52 | $313.57 | 120,232 | $312.922356 |
| 1610737620 | $313.59 | $313.67 | $313.542 | $313.57 | 15,493 | $312.923015 |
| 1610737680 | $313.59 | $313.65 | $313.562 | $313.5877 | 5,963 | $312.923277 |
| 1610737740 | $313.575 | $313.575 | $313.35 | $313.35 | 20,696 | $312.923943 |
| 1610737800 | $313.36 | $313.3772 | $313.24 | $313.30 | 30,478 | $312.924639 |
| 1610737860 | $313.3141 | $313.39 | $313.20 | $313.3101 | 19,581 | $312.925126 |
| 1610737920 | $313.32 | $313.32 | $313.20 | $313.24 | 10,248 | $312.92536 |
| 1610737980 | $313.24 | $313.25 | $313.1999 | $313.23 | 22,106 | $312.925769 |
| 1610738040 | $313.26 | $313.31 | $313.2206 | $313.25 | 23,985 | $312.926288 |
| 1610738100 | $313.26 | $313.39 | $313.26 | $313.31 | 21,720 | $312.926846 |
| 1610738160 | $313.31 | $313.36 | $313.24 | $313.25 | 37,421 | $312.927733 |
| 1610738220 | $313.27 | $313.37 | $313.265 | $313.33 | 9,480 | $312.927973 |
| 1610738280 | $313.34 | $313.36 | $313.28 | $313.30 | 25,521 | $312.928596 |
| 1610738340 | $313.32 | $313.36 | $313.27 | $313.30 | 35,052 | $312.929468 |
| 1610738400 | $313.29 | $313.32 | $313.22 | $313.30 | 21,211 | $312.929921 |
| 1610738460 | $313.29 | $313.32 | $313.19 | $313.20 | 29,968 | $312.930515 |
| 1610738520 | $313.205 | $313.205 | $313.11 | $313.12 | 26,268 | $312.930873 |
| 1610738580 | $313.10 | $313.1799 | $313.06 | $313.15 | 13,175 | $312.931034 |
| 1610738640 | $313.15 | $313.18 | $313.08 | $313.09 | 7,309 | $312.931119 |
| 1610738700 | $313.0678 | $313.10 | $313.02 | $313.03 | 18,160 | $312.931267 |
| 1610738760 | $313.0301 | $313.04 | $312.91 | $312.91 | 37,902 | $312.93143 |
| 1610738820 | $312.90 | $313.07 | $312.84 | $313.02 | 55,966 | $312.931457 |
| 1610738880 | $313.0201 | $313.10 | $312.90 | $313.05 | 27,403 | $312.931615 |
| 1610738940 | $313.05 | $313.09 | $313.00 | $313.075 | 23,472 | $312.931779 |
| 1610739000 | $313.09 | $313.278 | $313.04 | $313.235 | 41,806 | $312.932384 |
| 1610739060 | $313.22 | $313.23 | $313.0986 | $313.22 | 18,754 | $312.932643 |
| 1610739120 | $313.21 | $313.22 | $313.11 | $313.17 | 16,483 | $312.932881 |
| 1610739180 | $313.18 | $313.18 | $313.04 | $313.08 | 57,200 | $312.933357 |
| 1610739240 | $313.10 | $313.15 | $313.09 | $313.09 | 12,044 | $312.933488 |
| 1610739300 | $313.1004 | $313.229 | $313.0069 | $313.19 | 23,246 | $312.933698 |
| 1610739360 | $313.18 | $313.18 | $313.09 | $313.14 | 21,956 | $312.933965 |
| 1610739420 | $313.09 | $313.158 | $312.90 | $313.14 | 23,890 | $312.93408 |
| 1610739480 | $313.11 | $313.19 | $313.065 | $313.18 | 14,785 | $312.934252 |
| 1610739540 | $313.16 | $313.1764 | $313.12 | $313.1398 | 9,555 | $312.934377 |
| 1610739600 | $313.13 | $313.16 | $313.01 | $313.0301 | 12,734 | $312.934498 |
| 1610739660 | $313.03 | $313.08 | $313.02 | $313.07 | 7,559 | $312.934547 |
| 1610739720 | $313.09 | $313.13 | $313.07 | $313.1001 | 10,896 | $312.934649 |
| 1610739780 | $313.12 | $313.2399 | $313.10 | $313.22 | 13,109 | $312.934824 |
| 1610739840 | $313.205 | $313.24 | $313.15 | $313.24 | 23,077 | $312.935192 |
| 1610739900 | $313.25 | $313.3131 | $313.186 | $313.23 | 25,340 | $312.935691 |
| 1610739960 | $313.228 | $313.228 | $313.1301 | $313.19 | 16,618 | $312.93594 |
| 1610740020 | $313.21 | $313.261 | $313.16 | $313.24 | 9,617 | $312.936109 |
| 1610740080 | $313.222 | $313.338 | $313.21 | $313.30 | 12,164 | $312.936365 |
| 1610740140 | $313.3098 | $313.42 | $313.24 | $313.2428 | 19,079 | $312.936819 |
| 1610740200 | $313.25 | $313.28 | $313.01 | $313.08 | 37,266 | $312.937281 |
| 1610740260 | $313.0601 | $313.0601 | $312.87 | $312.915 | 31,755 | $312.93732 |
| 1610740320 | $312.91 | $312.92 | $312.77 | $312.79 | 45,213 | $312.937081 |
| 1610740380 | $312.80 | $312.89 | $312.78 | $312.84 | 24,193 | $312.936932 |
| 1610740440 | $312.84 | $312.978 | $312.80 | $312.8621 | 32,416 | $312.936831 |
| 1610740500 | $312.88 | $312.97 | $312.62 | $312.64 | 76,717 | $312.935865 |
| 1610740560 | $312.66 | $312.85 | $312.66 | $312.74 | 23,755 | $312.935668 |
| 1610740620 | $312.74 | $312.8472 | $312.67 | $312.74 | 24,719 | $312.935395 |
| 1610740680 | $312.7301 | $312.76 | $312.64 | $312.65 | 18,369 | $312.935137 |
| 1610740740 | $312.62 | $312.69 | $312.60 | $312.64 | 23,614 | $312.934721 |
| 1610740800 | $312.65 | $312.75 | $312.5479 | $312.56 | 30,545 | $312.934166 |
| 1610740860 | $312.56 | $312.74 | $312.55 | $312.63 | 31,285 | $312.933647 |
| 1610740920 | $312.6299 | $312.82 | $312.6299 | $312.82 | 22,556 | $312.93338 |
| 1610740980 | $312.82 | $312.88 | $312.70 | $312.71 | 25,026 | $312.933216 |
| 1610741040 | $312.71 | $312.71 | $312.61 | $312.61 | 45,679 | $312.932509 |
| 1610741100 | $312.60 | $312.6583 | $312.282 | $312.2999 | 57,519 | $312.930772 |
| 1610741160 | $312.31 | $312.49 | $312.30 | $312.398 | 47,352 | $312.929336 |
| 1610741220 | $312.3701 | $312.3967 | $312.1501 | $312.18 | 58,298 | $312.927021 |
| 1610741280 | $312.17 | $312.30 | $312.11 | $312.21 | 71,915 | $312.92395 |
| 1610741340 | $312.21 | $312.26 | $312.15 | $312.2008 | 74,841 | $312.920842 |
| 1610741400 | $312.2067 | $312.5793 | $312.2067 | $312.51 | 68,840 | $312.918887 |
| 1610741460 | $312.46 | $312.7384 | $312.46 | $312.5905 | 90,079 | $312.917337 |
| 1610741520 | $312.59 | $312.72 | $312.56 | $312.68 | 34,314 | $312.916806 |
| 1610741580 | $312.68 | $312.84 | $312.62 | $312.79 | 41,518 | $312.916432 |
| 1610741640 | $312.80 | $312.98 | $312.73 | $312.92 | 63,083 | $312.916326 |
| 1610741700 | $312.95 | $313.19 | $312.932 | $313.04 | 76,215 | $312.916964 |
| 1610741760 | $313.03 | $313.04 | $312.91 | $312.93 | 53,230 | $312.917213 |
| 1610741820 | $312.94 | $313.02 | $312.91 | $312.95 | 20,037 | $312.917272 |
| 1610741880 | $313.00 | $313.02 | $312.84 | $312.9201 | 29,075 | $312.917282 |
| 1610741940 | $312.94 | $312.97 | $312.80 | $312.805 | 30,190 | $312.917234 |
| 1610742000 | $312.80 | $312.80 | $312.58 | $312.65 | 74,328 | $312.916216 |
| 1610742060 | $312.627 | $312.85 | $312.627 | $312.75 | 28,474 | $312.915934 |
| 1610742120 | $312.76 | $312.76 | $312.60 | $312.63 | 20,984 | $312.915652 |
| 1610742180 | $312.63 | $312.71 | $312.55 | $312.56 | 28,457 | $312.915227 |
| 1610742240 | $312.565 | $312.669 | $312.56 | $312.66 | 23,147 | $312.914812 |
| 1610742300 | $312.6699 | $312.69 | $312.51 | $312.6207 | 22,448 | $312.914393 |
| 1610742360 | $312.65 | $312.72 | $312.56 | $312.58 | 50,920 | $312.913594 |
| 1610742420 | $312.576 | $312.59 | $312.47 | $312.52 | 16,958 | $312.913234 |
| 1610742480 | $312.50 | $312.5919 | $312.48 | $312.58 | 20,505 | $312.912813 |
| 1610742540 | $312.5913 | $312.62 | $312.45 | $312.5099 | 36,644 | $312.912051 |
| 1610742600 | $312.49 | $312.57 | $312.33 | $312.39 | 81,812 | $312.909807 |
| 1610742660 | $312.38 | $312.38 | $312.17 | $312.19 | 86,470 | $312.906956 |
| 1610742720 | $312.22 | $312.24 | $312.1599 | $312.23 | 31,006 | $312.905746 |
| 1610742780 | $312.21 | $312.27 | $312.10 | $312.23 | 60,894 | $312.903355 |
| 1610742840 | $312.23 | $312.33 | $312.19 | $312.27 | 44,814 | $312.901817 |
| 1610742900 | $312.27 | $312.48 | $312.27 | $312.44 | 68,510 | $312.899938 |
| 1610742960 | $312.42 | $312.46 | $312.3803 | $312.4559 | 33,808 | $312.899066 |
| 1610743020 | $312.44 | $312.63 | $312.3807 | $312.57 | 45,804 | $312.898203 |
| 1610743080 | $312.57 | $312.659 | $312.511 | $312.52 | 44,978 | $312.897449 |
| 1610743140 | $312.51 | $312.56 | $312.42 | $312.44 | 45,476 | $312.896477 |
| 1610743200 | $312.44 | $312.58 | $312.37 | $312.58 | 83,279 | $312.894544 |
| 1610743260 | $312.58 | $312.68 | $312.48 | $312.66 | 43,567 | $312.893819 |
| 1610743320 | $312.69 | $312.83 | $312.64 | $312.64 | 52,287 | $312.893379 |
| 1610743380 | $312.62 | $312.68 | $312.23 | $312.23 | 81,360 | $312.89149 |
| 1610743440 | $312.23 | $312.30 | $311.94 | $311.96 | 110,588 | $312.886662 |
| 1610743500 | $311.95 | $312.21 | $311.9301 | $312.02 | 82,485 | $312.882914 |
| 1610743560 | $312.00 | $312.16 | $311.95 | $312.11 | 54,410 | $312.880556 |
| 1610743620 | $312.12 | $312.32 | $312.09 | $312.25 | 76,386 | $312.877925 |
| 1610743680 | $312.245 | $312.245 | $312.02 | $312.04 | 73,497 | $312.875042 |
| 1610743740 | $312.05 | $312.17 | $312.04 | $312.15 | 85,881 | $312.871577 |
| 1610743800 | $312.16 | $312.38 | $311.98 | $311.99 | 114,247 | $312.867349 |
| 1610743860 | $312.02 | $312.13 | $311.99 | $312.04 | 77,042 | $312.864175 |
| 1610743920 | $312.0466 | $312.21 | $312.04 | $312.205 | 85,454 | $312.860996 |
| 1610743980 | $312.21 | $312.27 | $312.12 | $312.1955 | 86,138 | $312.858158 |
| 1610744040 | $312.20 | $312.30 | $311.83 | $311.942 | 139,379 | $312.852625 |
| 1610744100 | $311.93 | $312.10 | $311.87 | $312.10 | 186,358 | $312.844484 |
| 1610744160 | $312.10 | $312.12 | $311.87 | $311.88 | 140,316 | $312.838891 |
| 1610744220 | $311.90 | $312.02 | $311.82 | $312.02 | 163,586 | $312.831495 |
| 1610744280 | $312.02 | $312.02 | $311.83 | $311.89 | 207,576 | $312.822249 |
| 1610744340 | $311.89 | $312.125 | $311.73 | $311.90 | 530,627 | $312.798657 |
| 1610744400 | $311.84 | $311.86 | $311.82 | $311.86 | 292,884 | $312.783088 |
| 1610744460 | $311.55 | $311.86 | $311.51 | $311.51 | 55,749 | $312.781076 |
| 1610744520 | $311.50 | $311.61 | $311.50 | $311.60 | 25,760 | $312.780054 |
| 1610744580 | $311.61 | $314.1297 | $311.60 | $314.1297 | 214,244 | $312.788389 |
| 1610744640 | $311.61 | $311.61 | $311.52 | $311.55 | 29,293 | $312.787255 |
| 1610744700 | $311.52 | $311.53 | $311.35 | $311.40 | 45,684 | $312.785255 |
| 1610744760 | $311.40 | $311.45 | $311.37 | $311.44 | 43,473 | $312.783346 |
| 1610744820 | $311.44 | $311.45 | $311.22 | $311.30 | 15,429 | $312.785439 |
| 1610744880 | $311.31 | $311.4002 | $311.25 | $311.40 | 28,967 | $312.784041 |
| 1610744940 | $311.40 | $311.40 | $311.26 | $311.37 | 48,623 | $312.781874 |
| 1610745000 | $311.33 | $311.8293 | $311.29 | $311.35 | 102,636 | $312.778683 |
| 1610745060 | $311.35 | $311.36 | $311.30 | $311.35 | 508,354 | $312.755799 |
| 1610745120 | $311.29 | $311.32 | $311.25 | $311.25 | 14,967 | $312.7551 |
| 1610745180 | $311.22 | $311.27 | $311.16 | $311.22 | 31,562 | $312.753603 |
| 1610745240 | $311.20 | $311.8124 | $311.12 | $311.22 | 103,257 | $312.749694 |
| 1610745300 | $311.23 | $311.24 | $311.12 | $311.20 | 6,459 | $312.749371 |
| 1610745360 | $311.20 | $311.20 | $311.19 | $311.20 | 5,585 | $312.749103 |
| 1610745420 | $311.15 | $311.15 | $311.10 | $311.10 | 2,300 | $312.748956 |
| 1610745480 | $311.09 | $311.24 | $311.05 | $311.08 | 105,102 | $312.744115 |
| 1610745540 | $311.08 | $311.10 | $311.08 | $311.10 | 3,344 | $312.743937 |
| 1610745600 | $311.08 | $311.15 | $311.06 | $311.07 | 6,789 | $312.743571 |
| 1610745720 | $311.10 | $311.12 | $311.10 | $311.10 | 1,089 | $312.785876 |
| 1610745780 | $311.10 | $311.10 | $311.10 | $311.10 | 6,485 | $312.785535 |
| 1610745840 | $311.12 | $311.12 | $311.10 | $311.10 | 4,001 | $312.785327 |
| 1610745900 | $311.12 | $311.86 | $311.10 | $311.10 | 174,745 | $312.780418 |
| 1610745960 | $311.10 | $311.11 | $311.09 | $311.09 | 6,652 | $312.780068 |
| 1610746020 | $311.05 | $311.07 | $311.03 | $311.03 | 5,600 | $312.779771 |
| 1610746080 | $311.05 | $311.05 | $311.05 | $311.05 | 3,800 | $312.77957 |
| 1610746140 | $311.05 | $311.05 | $310.99 | $311.02 | 5,599 | $312.779129 |
| 1610746200 | $311.05 | $311.29 | $311.05 | $311.26 | 5,276 | $312.778854 |
| 1610746260 | $311.24 | $311.86 | $311.20 | $311.86 | 60,806 | $312.776961 |
| 1610746320 | $311.25 | $311.27 | $311.25 | $311.27 | 1,200 | $312.776898 |
| 1610746380 | $311.29 | $311.29 | $311.22 | $311.22 | 380 | $312.77688 |
| 1610746440 | $311.22 | $311.26 | $311.22 | $311.22 | 1,250 | $312.776816 |
| 1610746500 | $311.29 | $311.33 | $311.29 | $311.30 | 5,070 | $312.77658 |
| 1610746560 | $311.33 | $311.39 | $311.33 | $311.39 | 9,700 | $312.776165 |
| 1610746620 | $311.35 | $311.35 | $311.35 | $311.35 | 800 | $312.785917 |
| 1610746680 | $311.30 | $311.30 | $311.26 | $311.26 | 1,500 | $312.785849 |
| 1610746740 | $311.23 | $311.28 | $311.23 | $311.28 | 300 | $312.785835 |
| 1610746800 | $311.22 | $311.22 | $311.1102 | $311.15 | 2,501 | $312.785709 |
| 1610746920 | $311.22 | $311.22 | $311.20 | $311.20 | 2,053 | $312.783162 |
| 1610746980 | $311.20 | $311.20 | $311.18 | $311.18 | 351 | $312.78314 |
| 1610747040 | $311.20 | $311.20 | $311.15 | $311.15 | 1,200 | $312.783082 |
| 1610747100 | $311.15 | $311.1602 | $311.15 | $311.1602 | 1,101 | $312.783017 |
| 1610747160 | $311.17 | $311.17 | $311.10 | $311.16 | 1,200 | $312.782958 |
| 1610747220 | $311.12 | $311.18 | $311.12 | $311.18 | 1,515 | $312.782884 |
| 1610747280 | $311.17 | $311.17 | $311.16 | $311.16 | 3,890 | $312.782696 |
| 1610747340 | $311.17 | $311.18 | $311.16 | $311.16 | 3,985 | $312.782505 |
| 1610747400 | $311.16 | $311.17 | $311.16 | $311.17 | 3,892 | $312.782313 |
| 1610747460 | $311.17 | $311.17 | $311.13 | $311.13 | 700 | $312.782279 |
| 1610747520 | $311.14 | $311.14 | $311.11 | $311.11 | 9,200 | $312.785707 |
| 1610747580 | $311.11 | $311.12 | $311.11 | $311.12 | 1,300 | $312.785637 |
| 1610747640 | $311.09 | $311.10 | $311.09 | $311.10 | 4,393 | $312.785415 |
| 1610747700 | $311.09 | $311.09 | $311.05 | $311.05 | 1,800 | $312.785318 |
| 1610747760 | $311.02 | $311.03 | $310.97 | $310.97 | 4,700 | $312.785054 |
| 1610747820 | $310.97 | $311.86 | $310.89 | $310.94 | 30,996 | $312.783808 |
| 1610747880 | $310.95 | $310.95 | $310.89 | $310.95 | 10,401 | $312.783211 |
| 1610747940 | $310.94 | $310.99 | $310.91 | $310.94 | 49,500 | $312.780512 |
| 1610748000 | $311.12 | $311.15 | $310.89 | $310.98 | 1,330 | $312.780442 |
| 1610748060 | $311.02 | $311.14 | $311.02 | $311.14 | 3,800 | $312.780243 |
| 1610748120 | $311.02 | $311.02 | $311.02 | $311.02 | 1,581 | $312.780159 |
| 1610748180 | $311.04 | $311.04 | $311.021 | $311.021 | 430 | $312.780123 |
| 1610748240 | $311.03 | $311.03 | $311.02 | $311.02 | 600 | $312.780089 |
| 1610748300 | $311.01 | $311.10 | $311.01 | $311.10 | 1,513 | $312.779998 |
| 1610748360 | $311.03 | $311.03 | $311.03 | $311.03 | 500 | $312.779969 |
| 1610748420 | $311.02 | $311.10 | $311.00 | $311.02 | 3,600 | $312.785855 |
| 1610748480 | $311.02 | $311.10 | $311.02 | $311.10 | 1,400 | $312.785765 |
| 1610748540 | $311.02 | $311.02 | $311.02 | $311.02 | 200 | $312.785749 |
| 1610748600 | $311.02 | $311.05 | $311.02 | $311.02 | 1,000 | $312.785682 |
| 1610748660 | $311.02 | $311.02 | $311.02 | $311.02 | 5,345 | $312.785381 |
| 1610748780 | $311.01 | $311.02 | $311.01 | $311.02 | 7,526 | $312.784967 |
| 1610748840 | $311.03 | $311.03 | $311.03 | $311.03 | 300 | $312.784911 |
| 1610748900 | $311.03 | $311.86 | $311.03 | $311.03 | 70,760 | $312.7828 |
| 1610748960 | $311.03 | $311.05 | $311.03 | $311.05 | 200 | $312.782788 |
| 1610749020 | $311.05 | $311.05 | $311.03 | $311.03 | 1,320 | $312.782717 |
| 1610749080 | $311.03 | $311.03 | $311.03 | $311.03 | 2,500 | $312.782586 |
| 1610749140 | $311.03 | $311.05 | $311.03 | $311.05 | 5,357 | $312.782298 |
| 1610749200 | $311.05 | $311.10 | $311.05 | $311.06 | 2,100 | $312.78219 |
| 1610749260 | $311.04 | $311.10 | $311.04 | $311.04 | 1,700 | $312.782093 |
| 1610749320 | $311.04 | $311.15 | $311.04 | $311.15 | 2,241 | $312.785853 |
| 1610749380 | $311.06 | $311.06 | $311.03 | $311.03 | 900 | $312.785801 |
| 1610749440 | $311.05 | $311.05 | $311.05 | $311.05 | 100 | $312.785794 |
| 1610749500 | $311.14 | $311.20 | $311.14 | $311.18 | 5,712 | $312.785515 |
| 1610749740 | $311.15 | $311.15 | $311.15 | $311.15 | 500 | $312.78548 |
| 1610749800 | $311.07 | $311.07 | $311.07 | $311.07 | 200 | $312.785469 |
| 1610749860 | $311.07 | $311.07 | $311.07 | $311.07 | 600 | $312.785435 |
| 1610749920 | $310.98 | $310.98 | $310.98 | $310.98 | 100 | $312.785322 |
| 1610750220 | $311.10 | $311.10 | $311.10 | $311.10 | 100 | $312.785913 |
| 1610750460 | $311.11 | $311.11 | $311.11 | $311.11 | 965 | $312.785853 |
| 1610750520 | $311.11 | $311.11 | $311.11 | $311.11 | 100 | $312.785843 |
| 1610750640 | $311.18 | $311.18 | $311.14 | $311.14 | 5,000 | $312.7856 |
| 1610750700 | $311.11 | $311.15 | $311.11 | $311.15 | 1,100 | $312.785514 |
| 1610750760 | $311.11 | $311.11 | $311.11 | $311.11 | 535 | $312.785484 |
| 1610750880 | $311.13 | $311.13 | $311.13 | $311.13 | 100 | $312.785476 |
| 1610750940 | $311.00 | $311.00 | $311.00 | $311.00 | 1,000 | $312.785423 |
| 1610751000 | $311.12 | $311.12 | $311.12 | $311.12 | 410 | $312.785388 |
| 1610751240 | $311.13 | $311.13 | $311.13 | $311.13 | 1,700 | $312.785829 |
| 1610751300 | $311.13 | $311.13 | $311.13 | $311.13 | 3,630 | $312.785645 |
| 1610751360 | $311.19 | $311.19 | $311.19 | $311.19 | 100 | $312.785641 |
| 1610751420 | $311.19 | $311.19 | $311.02 | $311.17 | 570 | $312.785584 |
| 1610751480 | $311.19 | $311.38 | $311.19 | $311.27 | 2,480 | $312.785452 |
| 1610751540 | $311.27 | $311.39 | $311.25 | $311.36 | 1,279 | $312.785292 |
| 1610751600 | $311.39 | $311.39 | $311.39 | $311.39 | 322 | $312.785274 |
| 1610751660 | $311.38 | $311.38 | $311.38 | $311.38 | 2,000 | $312.785182 |
| 1610751720 | $311.38 | $311.38 | $311.38 | $311.38 | 911 | $312.785128 |
| 1610751780 | $311.38 | $311.40 | $311.35 | $311.35 | 1,800 | $312.785052 |
| 1610751840 | $311.33 | $311.33 | $311.33 | $311.33 | 800 | $312.785014 |
| 1610751900 | $311.32 | $311.32 | $311.28 | $311.28 | 4,825 | $312.784802 |
| 1610752020 | $311.31 | $311.31 | $311.28 | $311.28 | 596 | $312.785913 |
| 1610752080 | $311.27 | $311.27 | $311.27 | $311.27 | 300 | $312.7859 |
| 1610752200 | $311.27 | $311.27 | $311.27 | $311.27 | 225 | $312.78588 |
| 1610752260 | $311.27 | $311.27 | $311.27 | $311.27 | 299 | $312.785862 |
| 1610752320 | $311.27 | $311.27 | $311.27 | $311.27 | 100 | $312.785857 |
| 1610752440 | $311.27 | $311.27 | $311.25 | $311.25 | 1,648 | $312.785777 |
| 1610752920 | $311.24 | $311.24 | $311.24 | $311.24 | 290 | $312.785899 |
| 1610753040 | $311.23 | $311.23 | $311.23 | $311.23 | 470 | $312.785875 |
| 1610753340 | $311.22 | $311.22 | $311.22 | $311.22 | 100 | $312.785745 |
| 1610753400 | $311.28 | $311.28 | $311.28 | $311.28 | 422 | $312.785723 |
| 1610753820 | $311.28 | $311.28 | $311.28 | $311.28 | 100 | $312.785916 |
| 1610753940 | $311.19 | $311.19 | $311.19 | $311.19 | 400 | $312.785889 |
| 1610754000 | $311.19 | $311.19 | $311.10 | $311.10 | 200 | $312.785879 |
| 1610754120 | $311.86 | $311.86 | $311.86 | $311.86 | 31,460 | $312.785016 |
| 1610754360 | $311.19 | $311.19 | $311.19 | $311.19 | 292 | $312.784998 |
| 1610754420 | $311.83 | $311.83 | $311.00 | $311.13 | 244,365 | $312.778062 |
| 1610754780 | $311.18 | $311.18 | $311.18 | $311.18 | 500 | $312.785889 |
| 1610755200 | $311.15 | $311.17 | $311.02 | $311.02 | 9,488 | $312.785388 |
| 1610755260 | $311.16 | $311.16 | $311.16 | $311.16 | 100 | $312.785384 |
| 1610755320 | $311.86 | $311.86 | $311.86 | $311.86 | 7,098 | $312.78519 |
| 1610755380 | $311.16 | $311.16 | $311.16 | $311.16 | 300 | $312.785176 |
| 1610755620 | $311.05 | $311.05 | $311.00 | $311.00 | 969 | $312.785917 |
| 1610755860 | $311.00 | $311.05 | $311.00 | $311.05 | 370 | $312.785887 |
| 1610756520 | $311.00 | $311.00 | $311.00 | $311.00 | 293 | $312.785918 |
| 1610756640 | $311.00 | $311.00 | $311.00 | $311.00 | 398 | $312.785891 |
| 1610757600 | $311.00 | $311.00 | $311.00 | $311.00 | 252 | $312.785888 |
| 1610757660 | $311.10 | $311.10 | $311.10 | $311.10 | 300 | $312.78587 |
| 1610757780 | $311.08 | $311.08 | $311.08 | $311.08 | 100 | $312.785864 |
| 1610757900 | $311.00 | $311.00 | $311.00 | $311.00 | 100 | $312.785846 |
| 1610758320 | $310.96 | $311.07 | $310.96 | $311.07 | 1,020 | $312.785872 |
| 1610758380 | $311.07 | $311.07 | $311.07 | $311.07 | 500 | $312.785845 |
| 1610758500 | $311.05 | $311.05 | $311.05 | $311.05 | 150 | $312.785826 |
| 1610758620 | $311.03 | $311.03 | $311.03 | $311.03 | 1,000 | $312.785763 |
| 1610758680 | $311.03 | $311.03 | $310.95 | $311.03 | 5,346 | $312.785475 |
| 1610758740 | $310.95 | $311.23 | $310.95 | $311.23 | 5,319 | $312.785209 |