GS Historical Intraday Prices

One-Minute OHLCV Data From January 24, 2022.

  1. NYSE
  2. >
  3. GS
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643017860$344.80$344.80$344.80$344.80145$344.408994
1643021340$342.01$342.01$342.01$342.01145$343.400466
1643021640$342.00$342.00$342.00$342.00100$343.192154
1643021820$342.93$342.93$342.93$342.93211$343.086192
1643026740$341.75$341.75$341.75$341.75100$342.431156
1643026980$341.00$341.00$341.00$341.00100$342.29895
1643027040$341.75$341.75$341.75$341.75105$342.265597
1643027100$341.75$341.75$340.82$340.82348$342.112691
1643027160$342.00$342.00$342.00$342.00155$342.104893
1643027400$341.50$342.00$341.00$342.00310$342.048383
1643028000$340.88$340.88$340.86$340.86211$341.981892
1643028540$340.40$340.40$340.40$340.40140$341.841258
1643028720$340.40$340.40$340.40$340.40105$341.767892
1643028780$340.01$340.01$340.01$340.01100$341.621753
1643028960$340.40$340.40$340.40$340.40206$341.542692
1643029020$340.40$340.40$340.40$340.40105$341.530014
1643029200$341.0567$341.0567$340.0001$340.821,850$341.327375
1643029380$340.29$340.40$340.29$340.40912$341.213427
1643030220$341.00$342.25$341.00$342.25400$341.282222
1643030340$342.02$342.02$342.02$342.02495$341.318249
1643030520$341.00$341.00$341.00$341.00200$341.311216
1643030580$341.00$341.00$341.00$341.00200$341.303654
1643030700$340.02$340.02$340.02$340.02223$341.259143
1643031000$340.02$340.02$340.02$340.02395$341.191159
1643031060$339.10$339.10$339.10$339.10761$341.062122
1643031120$338.00$338.00$338.00$338.00371$341.005956
1643031240$339.50$339.50$339.50$339.50200$340.972379
1643031300$338.62$338.62$338.62$338.62192$340.933101
1643031540$338.20$338.20$338.20$338.20300$340.869049
1643031660$338.30$338.30$338.30$338.30100$340.81578
1643031840$338.20$338.20$338.20$338.20200$340.724997
1643032020$338.20$338.35$338.00$338.00503$340.612872
1643032080$338.30$338.30$338.30$338.30168$340.590291
1643032320$338.00$338.00$338.00$338.00189$340.565746
1643032440$338.16$338.16$338.16$338.16100$340.546118
1643032740$338.20$338.20$338.20$338.20189$340.378671
1643032800$337.40$337.40$337.40$337.40397$340.250516
1643032920$336.12$336.12$336.12$336.12285$340.156995
1643033100$337.60$337.60$337.60$337.60100$340.126289
1643033160$336.20$336.20$336.20$336.20100$340.098433
1643033220$336.24$336.24$336.24$336.24172$340.062887
1643033340$336.20$336.20$336.20$336.20470$339.979434
1643033460$336.25$336.25$336.25$336.25131$339.926156
1643033580$336.51$337.00$336.51$337.00200$339.857179
1643033640$337.00$337.44$337.00$337.44802$339.771
1643033700$337.45$337.69$337.45$337.69504$339.685617
1643033760$338.29$338.29$338.29$338.29100$339.655804
1643033880$336.40$336.40$336.40$336.40100$339.640563
1643034540$337.37$337.37$336.00$336.003,886$339.181207
1643034600$337.32$337.72$332.26$333.48127,578$334.693202
1643034660$333.61$334.9299$333.5101$333.9814,443$334.635994
1643034720$334.19$335.549$333.895$334.240137,799$334.655935
1643034780$334.47$335.37$334.00$334.7915,669$334.668474
1643034840$334.92$335.20$334.075$334.746,200$334.666999
1643034900$334.72$336.2194$334.575$335.4016,866$334.741529
1643034960$335.185$335.5849$334.45$335.441615,304$334.758766
1643035020$335.70$335.77$333.74$334.0012,291$334.755457
1643035080$334.115$335.27$333.75$335.2714,390$334.730485
1643035140$335.235$335.9799$334.595$334.59523,740$334.794722
1643035200$334.615$335.32$334.00$334.0019,009$334.787105
1643035260$333.75$335.36$333.75$335.0059,135$334.781769
1643035320$334.92$335.36$334.45$334.709512,674$334.784959
1643035380$334.65$335.00$334.11$334.712214,552$334.778623
1643035440$334.555$334.73$334.1143$334.27514,632$334.766084
1643035500$334.11$334.12$333.2404$333.6516,466$334.713581
1643035560$333.57$333.60$332.645$332.64515,618$334.650624
1643035620$332.57$332.607$331.11$331.3024,853$334.485649
1643035680$331.29$331.405$330.52$330.90417,602$334.345974
1643035740$330.80$331.25$330.36$330.3618,056$334.20302
1643035800$330.50$330.50$329.46$330.0130,477$333.926078
1643035860$330.10$330.1169$329.1201$329.5717,535$333.775752
1643035920$329.67$329.72$329.22$329.4517,089$333.630918
1643035980$329.39$329.54$328.68$328.7230,970$333.37349
1643036040$328.68$329.48$328.17$328.3728,041$333.156554
1643036100$328.4838$330.73$328.41$330.4628,141$332.995077
1643036160$330.60$331.41$330.20$330.6829,182$332.885286
1643036220$330.3901$330.4099$329.69$330.389916,780$332.812785
1643036280$330.3323$330.78$329.88$330.1415,926$332.751954
1643036340$330.20$330.60$330.00$330.3916,947$332.689713
1643036400$330.38$332.15$330.3601$331.0222,795$332.651446
1643036460$331.02$331.22$330.41$330.6510,440$332.62452
1643036520$330.48$330.56$329.56$329.6016,773$332.562842
1643036580$329.60$329.60$328.50$329.0032,816$332.41811
1643036640$329.165$329.4198$328.5301$328.694,679$332.397228
1643036700$328.53$329.35$328.50$329.25758,241$332.359398
1643036760$329.24$329.53$328.60$329.1011,502$332.311638
1643036820$328.86$329.31$328.55$328.905,787$332.286417
1643036880$328.8361$328.864$328.07$328.079,342$332.24075
1643036940$328.19$328.19$327.1949$327.3917,347$332.140893
1643037000$327.32$327.32$326.474$326.5623,006$331.994628
1643037060$326.71$327.242$326.23$326.98517,015$331.890782
1643037120$327.22$328.1151$327.22$327.7220,545$331.794716
1643037180$327.77$328.5099$327.73$328.364313,941$331.737321
1643037240$328.47$329.65$328.01$329.3424,009$331.661721
1643037300$329.435$329.67$328.22$328.469,070$331.635661
1643037360$328.35$329.45$328.2628$329.1016,295$331.587309
1643037420$329.48$329.7999$329.10$329.3911,572$331.560798
1643037480$329.375$329.66$329.22$329.437,772$331.543219
1643037540$329.49$329.49$329.04$329.363,725$331.533955
1643037600$329.2273$330.14$329.2273$330.0210,935$331.51398
1643037660$330.105$330.115$329.52$329.6456,166$331.502522
1643037720$329.43$329.645$329.09$329.635,440$331.49099
1643037780$329.90$330.77$329.795$330.6924,163$331.461506
1643037840$330.645$331.5101$330.45$331.510113,907$331.453488
1643037900$331.4937$331.74$331.3109$331.449,191$331.454625
1643037960$331.475$331.60$330.77$331.5410,821$331.450979
1643038020$331.595$332.20$331.595$332.0111,683$331.456226
1643038080$331.93$332.2168$331.76$331.7610,459$331.462311
1643038140$331.8042$332.30$331.64$331.67516,980$331.470339
1643038200$331.9042$332.50$331.90$332.276,077$331.474293
1643038260$332.16$332.94$332.00$332.438,549$331.482678
1643038320$332.34$333.50$332.34$333.1614,673$331.502457
1643038380$333.45$333.85$333.13$333.3715,822$331.530905
1643038440$333.1101$334.00$333.1101$333.637,076$331.544352
1643038500$333.37$334.00$333.13$334.009,179$331.559227
1643038560$334.21$334.9906$334.06$334.299,587$331.583654
1643038620$334.24$335.16$334.24$334.83513,059$331.618772
1643038680$334.73$334.7461$334.30$334.5254,844$331.630948
1643038740$334.60$334.705$334.3101$334.477,733$331.649886
1643038800$334.30$334.30$333.27$333.6018,050$331.682863
1643038860$333.625$334.085$333.55$333.636,455$331.694481
1643038920$333.71$334.05$333.63$334.0055,355$331.703986
1643038980$334.00$334.45$333.85$334.30418,572$331.741497
1643039040$334.28$335.33$334.28$335.16121,426$331.794814
1643039100$335.03$335.18$333.67$333.6717,443$331.831074
1643039160$333.765$333.873$333.3001$333.546,725$331.84061
1643039220$333.3516$333.6535$333.095$333.0959,954$331.852325
1643039280$333.15$333.15$332.50$332.506,174$331.856781
1643039340$332.3001$333.03$332.06$332.8220,318$331.864153
1643039400$332.84$334.00$332.84$333.647,387$331.873278
1643039460$333.665$333.722$332.78$332.9758,497$331.880879
1643039520$332.86$333.67$332.65$333.5055,772$331.886611
1643039580$333.5697$334.07$333.54$333.9257,107$331.896921
1643039640$333.95$334.15$333.815$333.828,409$331.910032
1643039700$333.83$333.9899$333.41$333.446,764$331.918728
1643039760$333.37$333.575$333.0376$333.5754,575$331.923054
1643039820$333.585$334.13$333.25$333.80513,024$331.939752
1643039880$333.65$333.80$332.99$333.0056,399$331.947127
1643039940$332.84$332.9579$332.37$332.95799,330$331.951858
1643040000$332.795$333.205$332.63$332.633,777$331.954357
1643040060$332.63$332.73$332.41$332.702,697$331.955573
1643040120$332.71$333.14$332.50$332.525,322$331.9587
1643040180$332.53$333.045$332.37$332.4155,910$331.96211
1643040240$332.37$332.635$332.175$332.33758,279$331.964906
1643040300$332.375$332.375$331.39$331.394,293$331.964401
1643040360$331.36$331.94$331.3231$331.407,487$331.962016
1643040420$331.44$331.545$330.83$330.944,263$331.959681
1643040480$331.015$331.63$331.00$331.635,995$331.956798
1643040540$331.5647$331.6243$331.16$331.4259,136$331.953679
1643040600$331.24$331.67$331.00$331.1455,611$331.951354
1643040660$331.16$331.16$330.84$330.97365,047$331.948006
1643040720$330.85$331.3099$330.62$331.187,758$331.942361
1643040780$331.06$331.06$330.76$330.963,641$331.939717
1643040840$330.86$331.02$330.52$330.705,588$331.935209
1643040900$330.80$331.00$330.57$330.584,099$331.932213
1643040960$330.55$330.9312$330.46$330.7958,887$331.924174
1643041020$330.85$331.07$330.44$330.676,486$331.919249
1643041080$330.8272$330.885$330.30$330.789,029$331.911186
1643041140$330.775$331.16$330.725$331.005,766$331.907117
1643041200$331.065$331.825$331.00$331.514,940$331.905582
1643041260$331.50$331.855$331.2581$331.85512,987$331.902108
1643041320$331.925$332.69$331.78$332.4064,750$331.902823
1643041380$332.50$332.50$331.49$331.5655,938$331.902545
1643041440$331.56$331.9599$331.5341$331.603,852$331.901994
1643041500$331.49$331.50$330.88$331.1453,988$331.900021
1643041560$331.14$331.40$331.00$331.057,697$331.896624
1643041620$331.07$331.34$331.00$331.188,237$331.892633
1643041680$331.37$332.40$331.315$332.385,432$331.893202
1643041740$332.26$332.465$331.99$332.4655,414$331.894296
1643041800$332.67$333.39$332.39$332.68995,884$331.897998
1643041860$332.465$333.02$332.46$332.8712,547$331.903812
1643041920$332.77$333.29$332.6928$333.1711,173$331.911276
1643041980$333.11$333.424$332.83$332.833,549$331.914068
1643042040$332.915$333.30$332.62$332.622,800$331.915825
1643042100$332.82$333.12$332.57$332.635,989$331.919497
1643042160$332.65$332.65$332.23$332.232,578$331.920314
1643042220$332.35$332.41$330.51$331.0612,550$331.917256
1643042280$331.00$331.44$330.99$330.99264,526$331.915104
1643042340$331.07$331.42$330.86$331.0656,417$331.911963
1643042400$331.01$331.36$330.86$331.013310,257$331.906431
1643042460$331.11$331.14$330.49$330.6810,501$331.899262
1643042520$330.51$330.76$329.97$330.5010,958$331.888456
1643042580$330.505$330.84$330.47$330.475,200$331.884495
1643042640$330.3413$330.90$330.24$330.7719,718$331.870555
1643042700$330.80$331.17$330.66$330.9811,048$331.864278
1643042760$331.16$331.16$330.21$330.427,311$331.859221
1643042820$330.4706$330.4706$330.06$330.14081,938$331.8574
1643042880$330.11$330.22$329.52$329.6820,438$331.833166
1643042940$329.56$329.56$328.79$329.09526,276$331.793175
1643043000$329.0251$329.62$329.0251$329.4511,407$331.777249
1643043060$329.74$329.96$329.50$329.518,367$331.767774
1643043120$329.50$330.39$329.48$330.3719,407$331.747397
1643043180$330.375$331.72$330.25$331.3232,694$331.732817
1643043240$331.39$331.4558$330.90$331.30513,936$331.728599
1643043300$331.38$331.59$331.26$331.5010,482$331.726707
1643043360$331.44$331.48$330.88$330.9512,882$331.722257
1643043420$330.83$331.02$330.46$330.767,845$331.718523
1643043480$331.00$331.095$330.42$330.543,200$331.716754
1643043540$330.63$331.17$330.59$330.873,753$331.715052
1643043600$330.94$331.025$330.55$330.674,699$331.712942
1643043660$330.87$331.14$330.55$330.64994,355$331.710709
1643043720$330.58$330.7628$330.4483$330.613,175$331.708876
1643043780$330.605$330.605$329.67$330.115,241$331.704294
1643043840$329.86$329.93$329.39$329.437,459$331.696447
1643043900$329.51$329.96$329.41$329.967,937$331.687734
1643043960$329.74$330.27$329.74$330.132,046$331.685895
1643044020$330.43$330.49$330.30$330.30512,957$331.677234
1643044080$330.23$330.2623$329.7795$329.77955,001$331.673231
1643044140$329.71$329.78$329.40$329.74659,420$331.663423
1643044200$329.89$330.5534$329.77$329.966,251$331.658727
1643044260$329.87$329.87$329.30$329.497,631$331.65049
1643044320$329.51$329.60$328.41$328.4612,815$331.633358
1643044380$328.418$328.64$328.08$328.0822,523$331.595604
1643044440$328.00$328.44$327.89$328.33520,157$331.560087
1643044500$328.22$328.30$327.66$327.767,065$331.547204
1643044560$327.87$328.21$327.87$328.024,886$331.538471
1643044620$327.91$327.94$327.18$327.235,024$331.528683
1643044680$327.39$327.85$327.3775$327.758,646$331.512432
1643044740$327.73$328.15$327.62$327.8620,223$331.477075
1643044800$327.73$328.16$327.61$327.7518,797$331.445087
1643044860$327.80$328.75$327.68$328.6057,419$331.433122
1643044920$328.84$329.42$328.69$328.8228,222$331.402379
1643044980$328.855$328.94$328.3213$328.32134,331$331.396976
1643045040$328.036$328.40$327.71$327.8053,210$331.391633
1643045100$327.91$328.00$326.77$327.2026,834$331.341204
1643045160$327.21$327.914$327.11$327.9148,756$331.325121
1643045220$327.87$329.0691$327.87$329.019,020$331.313383
1643045280$329.09$330.1848$329.09$329.63511,329$331.305398
1643045340$329.62$329.72$328.92$329.7214,251$331.292148
1643045400$329.60$329.88$328.86$328.8617,642$331.277338
1643045460$328.7677$329.68$328.65$329.5976,806$331.271042
1643045520$329.45$329.45$328.3542$328.566,239$331.264518
1643045580$328.74$328.83$328.405$328.7153,055$331.260897
1643045640$328.52$328.69$328.2397$328.694,100$331.255948
1643045700$328.8299$328.8299$327.7172$327.95438,733$331.245776
1643045760$328.10$328.14$327.79$328.1053,228$331.241095
1643045820$328.1198$328.6038$327.90$327.995,638$331.233309
1643045880$328.135$328.42$328.0101$328.2454,252$331.227776
1643045940$328.09$329.0217$328.09$328.855,087$331.221948
1643046000$328.80$328.80$328.1801$328.60443,874$331.217247
1643046060$328.60$329.2499$328.16$329.1056,158$331.210434
1643046120$328.9928$330.69$328.9928$330.6911,662$331.202832
1643046180$330.495$330.67$330.00$330.28511,734$331.198951
1643046240$330.26$330.42$329.89$330.0156,956$331.19604
1643046300$330.10$330.13$329.71$329.713,212$331.194222
1643046360$329.86$330.215$329.73$330.07510,190$331.189261
1643046420$330.075$330.93$330.075$330.6312,650$331.185564
1643046480$330.50$330.5099$329.82$330.1156,795$331.182374
1643046540$330.12$330.614$330.12$330.536,070$331.180178
1643046600$330.53$330.53$329.7553$330.2855,726$331.177716
1643046660$330.53$331.62$330.53$331.619,575$331.177886
1643046720$331.72$331.8039$331.1952$331.775,762$331.178734
1643046780$331.805$331.84$331.18$331.628,846$331.179472
1643046840$331.50$332.16$331.38$331.820118,592$331.184063
1643046900$332.005$332.2299$331.615$332.229920,693$331.189834
1643046960$332.085$332.085$331.64$331.827,004$331.19185
1643047020$331.82$332.0954$331.50$331.664110,720$331.19418
1643047080$331.41$331.98$331.35$331.516,801$331.195663
1643047140$331.535$331.70$331.1005$331.284,526$331.196069
1643047200$331.14$331.68$331.06$331.6253,700$331.196415
1643047260$331.59$331.59$330.74$330.746,563$331.196139
1643047320$330.95$331.28$330.76$331.213,385$331.195912
1643047380$331.27$331.28$330.87$331.12669,214$331.195164
1643047440$331.1627$331.88$331.12$331.888,894$331.195869
1643047500$331.66$331.72$331.023$331.724,389$331.19613
1643047560$331.55$332.53$331.40$332.5013,998$331.200339
1643047620$332.74$333.45$332.73$333.4511,775$331.209125
1643047680$333.355$333.67$333.2622$333.56883,695$331.212468
1643047740$333.53$333.68$332.75$332.7510,359$331.221046
1643047800$333.00$333.42$333.00$333.3154,275$331.224477
1643047860$333.14$333.27$333.0354$333.203,911$331.227703
1643047920$333.05$333.35$332.81$333.353,356$331.229966
1643047980$333.31$333.6174$333.28$333.41132,382$331.232073
1643048040$333.51$333.94$333.51$333.676,434$331.238308
1643048100$333.76$333.99$333.27$333.4654,213$331.242198
1643048160$333.63$333.825$333.28$333.68510,589$331.252117
1643048220$333.97$334.40$333.7536$334.0915,629$331.270089
1643048280$334.0927$334.41$333.71$334.416,828$331.277118
1643048340$334.35$334.64$334.18$334.3914,032$331.294443
1643048400$334.2983$334.8838$334.00$334.2557,334$331.303133
1643048460$334.43$334.46$333.7951$333.954,286$331.307698
1643048520$334.25$334.4499$333.7601$334.12899,344$331.31713
1643048580$333.99$334.2943$333.37$333.464,401$331.321409
1643048640$333.28$333.66$332.82$332.9555,807$331.325364
1643048700$332.985$333.4795$332.81$333.226,305$331.329894
1643048760$333.27$333.28$332.60$332.8654,533$331.332726
1643048820$332.8633$332.90$332.28$332.283,621$331.334456
1643048880$332.44$332.97$332.35$332.784,296$331.336404
1643048940$332.98$333.11$332.70$332.784,210$331.338925
1643049000$332.92$333.44$332.75$333.445,860$331.342654
1643049060$333.27$333.9899$333.25$333.722,354$331.344658
1643049120$333.55$333.69$333.20$333.652,009$331.346332
1643049180$334.00$334.75$334.00$334.373,652$331.350645
1643049240$334.60$335.00$334.54$334.966,750$331.359529
1643049300$334.86$334.86$333.92$334.207,536$331.368111
1643049360$334.03$334.03$333.47$333.47182,430$331.370172
1643049420$333.43$333.61$332.84$333.5911,650$331.37754
1643049480$333.69$334.30$333.50$334.304,361$331.381576
1643049540$334.2558$334.91$334.2558$334.72271,949$331.383912
1643049600$334.69$334.96$333.90$333.903,545$331.388014
1643049660$334.18$334.39$333.70$334.1183,810$331.39199
1643049720$333.86$334.13$333.60$334.132,256$331.3938
1643049780$334.3919$334.3919$333.83$333.847,307$331.40129
1643049840$333.73$334.03$333.14$334.034,745$331.404754
1643049900$334.08$334.72$333.92$334.718,236$331.413944
1643049960$335.00$335.5515$335.00$335.315,788$331.422492
1643050020$335.38$335.64$335.25$335.381,900$331.424995
1643050140$335.035$336.20$335.035$336.207,096$331.442439
1643050200$336.20$336.25$335.50$335.89224,526$331.449809
1643050260$335.9112$335.93$335.41$335.453,147$331.454678
1643050320$335.28$335.58$335.06$335.4619,842$331.482526
1643050380$335.44$335.647$335.08$335.506,686$331.491975
1643050440$335.34$336.1256$335.34$335.9953,892$331.49801
1643050500$335.9096$336.6881$335.82$335.826,036$331.508438
1643050560$335.67$336.66$335.63$336.5555,652$331.518069
1643050620$336.74$336.74$336.28$336.4556,262$331.528756
1643050680$336.67$336.88$336.10$336.425,092$331.537769
1643050740$336.485$336.99$336.41$336.8657,914$331.552427
1643050800$337.00$337.42$336.75$337.146,317$331.565161
1643050860$337.32$337.6477$337.24$337.606,169$331.577926
1643050920$337.69$337.86$337.18$337.4912,285$331.604544
1643050980$337.34$337.34$336.50$337.0010,411$331.623585
1643051040$336.89$336.89$336.08$336.33757,464$331.635873
1643051100$336.32$336.74$336.11$336.56710,073$331.65295
1643051160$336.465$337.00$336.30$336.558,583$331.667795
1643051220$336.7404$336.97$336.15$336.9113,675$331.690292
1643051280$336.78$336.9275$336.45$336.713,999$331.697506
1643051340$336.63$337.00$336.46$336.633,098$331.702852
1643051400$336.80$337.24$336.73$336.7414,474$331.728789
1643051460$336.685$336.69$335.89$336.208,413$331.742064
1643051520$336.25$336.25$335.00$335.0512,940$331.758154
1643051580$334.98$335.41$334.61$334.618,456$331.767487
1643051640$334.71$335.045$334.58$334.81433,025$331.770656
1643051700$335.04$335.34$334.63$334.78095,321$331.776496
1643051760$334.85$335.12$334.46$334.506,816$331.783326
1643051820$334.3101$335.12$334.31$335.125,164$331.788505
1643051880$334.82$334.95$334.31$334.916,470$331.794674
1643051940$334.815$335.19$334.64$334.774,802$331.799849
1643052000$334.75$335.63$334.60$335.635,562$331.806325
1643052060$335.47$335.6371$334.81$334.817,628$331.815229
1643052180$334.50$334.5315$333.73$334.10599,598$331.836579
1643052240$334.26$334.573$333.91$334.115,439$331.840974
1643052300$334.10$334.35$333.87$334.354,551$331.844228
1643052360$334.16$334.72$334.16$334.347,484$331.850949
1643052420$334.315$334.54$334.10$334.282,974$331.853284
1643052480$334.50$334.54$334.25$334.423,706$331.856467
1643052540$334.278$334.66$334.16$334.4014,171$331.868316
1643052600$334.25$335.28$334.24$335.286,345$331.874108
1643052660$335.03$335.28$334.8308$335.1415,466$331.890142
1643052720$335.155$335.40$334.805$334.8715,365$331.905494
1643052780$334.975$334.975$334.48$334.5612,805$331.91696
1643052840$334.84$334.84$333.79$334.1424,810$331.935684
1643052900$333.93$334.18$333.71$333.94124,869$331.938845
1643052960$333.70$334.62$333.70$334.2612,882$331.948332
1643053020$334.25$334.25$333.49$333.623,359$331.950273
1643053080$333.7101$333.7101$333.17$333.173,471$331.951833
1643053140$333.56$333.77$333.45$333.773,007$331.953508
1643053200$333.46$333.77$333.1542$333.593,110$331.955032
1643053260$333.88$334.00$333.56$333.974,893$331.957945
1643053320$333.87$333.99$333.50$333.594,693$331.960625
1643053380$333.6961$333.94$333.50$333.8053,666$331.962577
1643053440$333.9368$333.9368$333.33$333.372,265$331.963768
1643053500$333.30$333.75$332.76$332.767,551$331.967116
1643053560$333.06$333.24$332.67$333.224,700$331.968501
1643053620$333.24$333.84$333.12$333.3412,571$331.974455
1643053680$333.41$333.88$333.39$333.694,402$331.976761
1643053740$333.85$334.50$333.50$334.313,504$331.978988
1643053800$334.45$334.89$334.149$334.38813,874$331.98212
1643053860$334.33$334.69$333.86$334.3953,930$331.985004
1643053920$334.70$334.8603$334.14$334.305,720$331.989532
1643053980$334.535$334.81$334.33$334.80741,146$331.990494
1643054040$334.46$335.02$334.46$334.811,762$331.992067
1643054100$334.65$335.10$334.65$334.953,377$331.995104
1643054160$334.81$335.06$334.71$334.865,475$332.000004
1643054220$334.70$334.98$334.39$334.905,572$332.004676
1643054280$334.976$335.74$334.976$335.742,214$332.00706
1643054340$335.77$336.64$335.77$336.355,022$332.013637
1643054400$336.55$337.31$336.35$337.316,565$332.023237
1643054460$337.31$337.67$337.00$337.004,228$332.029985
1643054520$336.7501$337.55$336.7501$337.474,368$332.036886
1643054580$337.34$337.55$337.00$337.045,048$332.045089
1643054640$336.98$337.198$336.82$336.943,484$332.050339
1643054700$336.52$336.89$336.02$336.022,327$332.05353
1643054760$336.4575$336.6626$336.04$336.2955,012$332.060174
1643054820$336.40$336.72$336.18$336.184,096$332.06581
1643054880$336.215$336.33$335.8822$336.007,362$332.074762
1643054940$336.15$336.9267$336.10$336.83414,332$332.080063
1643055000$336.99$337.68$336.99$337.466,503$332.090531
1643055060$337.36$337.65$337.00$337.516,512$332.101752
1643055120$337.58$337.84$337.43$337.842,675$332.105878
1643055180$337.85$338.2435$337.6301$337.807,851$332.119564
1643055240$337.95$338.25$337.8759$338.252,606$332.124262
1643055300$338.02$338.78$338.02$338.603,723$332.131236
1643055360$338.70$338.85$338.34$338.4727,447$332.145789
1643055420$338.64$338.64$337.60$337.65748,236$332.160334
1643055480$337.52$338.15$337.52$337.784,000$332.1674
1643055540$337.645$337.70$336.825$337.147,444$332.178485
1643055600$337.25$338.24$337.12$338.241,881$332.181708
1643055660$338.23$338.69$338.23$338.695,995$332.192839
1643055720$338.44$339.04$338.44$338.7377,071$332.207152
1643055780$338.65$338.99$338.3912$338.825,317$332.217281
1643055840$338.9362$338.9362$338.53$338.7259,057$332.234734
1643055900$338.87$339.38$338.75$339.0012,451$332.260258
1643055960$338.96$339.55$338.8606$339.558,054$332.276322
1643056020$339.34$339.34$337.84$338.3611,252$332.297246
1643056080$338.445$338.58$337.75$338.2610,565$332.315173
1643056140$338.275$339.01$338.275$338.8510,652$332.33544
1643056200$338.72$339.38$337.95$339.387,818$332.349698
1643056260$339.38$340.07$339.32$340.064623,225$332.399926
1643056320$340.00$340.70$339.945$340.69566,932$332.415688
1643056380$340.74$341.12$340.0331$341.1213,035$332.446602
1643056440$341.06$341.21$340.67$341.169,762$332.470533
1643056500$340.97$341.21$340.65$340.6511,082$332.497562
1643056560$340.53$340.6965$339.85$340.1016,791$332.534345
1643056620$340.26$340.8262$340.26$340.725,720$332.547324
1643056680$340.57$340.7483$340.25$340.74834,634$332.557964
1643056740$340.7633$340.8699$340.36$340.5813,604$332.588983
1643056800$340.628$340.97$340.20$340.207,782$332.606964
1643056860$340.12$340.185$339.47$339.665,595$332.618547
1643056920$339.67$339.80$339.38$339.4914,983$332.647835
1643056980$339.40$339.42$338.91$339.0310,660$332.667313
1643057040$338.99$339.50$338.99$339.317,893$332.681911
1643057100$339.41$340.355$339.41$340.3557,699$332.697317
1643057160$340.31$341.22$340.13$341.228,445$332.716219
1643057220$341.2605$341.6506$341.26$341.617,473$332.734264
1643057280$341.70$341.86$341.35$341.719,664$332.758483
1643057340$341.81$342.14$341.22$342.0017,519$332.801948
1643057400$342.33$342.93$342.08$342.9321,665$332.859407
1643057460$342.835$343.15$342.51$343.05899,843$332.886209
1643057520$342.96$343.80$342.69$343.6813,660$332.924565
1643057580$343.74$344.07$342.86$342.8613,583$332.964006
1643057640$342.80$343.21$342.52$343.1424,571$333.029639
1643057700$343.18$343.235$342.09$342.9213,560$333.064679
1643057760$342.71$343.45$342.67$343.3824,456$333.130095
1643057820$343.50$343.63$343.15$343.5126,654$333.202561
1643057880$343.413$344.07$343.413$343.6725,733$333.274041
1643057940$343.68$343.78$343.06$343.3982,148$333.486995
1643058000$343.39$343.39$343.39$343.39501,847$334.664108
1643058180$342.90$342.90$342.90$342.90490$334.664833
1643058360$342.00$342.00$342.00$342.00345$334.665495
1643058540$342.03$342.03$342.03$342.03120$334.665968
1643058600$343.39$343.39$343.39$343.39269$334.666458
1643058660$342.00$343.39$342.00$343.3971,400$334.763798
1643058720$343.39$343.39$342.75$343.081,080$334.766036
1643059200$343.39$343.39$343.39$343.3928,820$334.659294
1643059440$334.5811$334.5811$334.5811$334.581175,500$334.6584
1643059920$343.39$343.39$343.39$343.392,800$334.62322
1643060640$343.08$343.08$343.08$343.08600$334.620227
1643061600$343.39$343.39$343.39$343.39675$334.620358
1643063700$343.00$343.00$343.00$343.00200$334.619783
1643063820$342.50$342.50$342.50$342.50300$334.620541
1643064540$342.00$342.00$342.00$342.00199$334.619665
1643065080$343.39$343.39$343.39$343.395,737$334.62752
1643066160$342.00$342.00$342.00$342.00300$334.619801