COST Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614944280 | $316.09 | $316.10 | $316.09 | $316.10 | 378 | $315.261322 |
| 1614945600 | $313.00 | $313.00 | $313.00 | $313.00 | 131 | $314.825952 |
| 1614945780 | $315.00 | $315.00 | $315.00 | $315.00 | 100 | $314.828284 |
| 1614946320 | $314.00 | $314.00 | $314.00 | $314.00 | 340 | $314.535455 |
| 1614946740 | $313.01 | $313.01 | $313.00 | $313.00 | 240 | $314.309408 |
| 1614947280 | $313.25 | $313.25 | $313.25 | $313.25 | 131 | $314.11987 |
| 1614947460 | $313.50 | $313.50 | $313.50 | $313.50 | 100 | $314.087196 |
| 1614948180 | $313.70 | $314.00 | $313.70 | $314.00 | 400 | $314.042149 |
| 1614948240 | $314.50 | $314.50 | $314.26 | $314.26 | 400 | $314.103229 |
| 1614948300 | $314.00 | $314.00 | $314.00 | $314.00 | 131 | $314.099344 |
| 1614948360 | $314.00 | $314.00 | $314.00 | $314.00 | 952 | $314.084232 |
| 1614948420 | $314.00 | $314.00 | $314.00 | $314.00 | 100 | $314.082524 |
| 1614948660 | $314.00 | $314.00 | $314.00 | $314.00 | 339 | $314.07825 |
| 1614949080 | $314.25 | $314.25 | $314.25 | $314.25 | 824 | $314.100581 |
| 1614949140 | $314.25 | $314.25 | $314.25 | $314.25 | 100 | $314.105923 |
| 1614949200 | $313.0139 | $315.45 | $313.01 | $314.80 | 4,498 | $314.056528 |
| 1614949320 | $314.80 | $314.88 | $314.80 | $314.88 | 265 | $314.081584 |
| 1614949380 | $315.00 | $315.00 | $315.00 | $315.00 | 100 | $314.094937 |
| 1614949560 | $315.00 | $315.00 | $315.00 | $315.00 | 500 | $314.124283 |
| 1614949800 | $315.00 | $315.50 | $315.00 | $315.00 | 1,292 | $314.211535 |
| 1614949920 | $315.05 | $315.05 | $315.05 | $315.05 | 300 | $314.243112 |
| 1614950100 | $315.15 | $315.15 | $315.05 | $315.05 | 1,027 | $314.296969 |
| 1614950640 | $314.00 | $314.50 | $314.00 | $314.50 | 580 | $314.287516 |
| 1614950760 | $313.9999 | $313.9999 | $313.9999 | $313.9999 | 200 | $314.284788 |
| 1614951060 | $314.00 | $314.00 | $313.50 | $313.50 | 204 | $314.273796 |
| 1614951120 | $313.50 | $313.50 | $313.50 | $313.50 | 500 | $314.244251 |
| 1614951180 | $313.50 | $313.50 | $313.50 | $313.50 | 200 | $314.237426 |
| 1614951360 | $313.50 | $313.50 | $313.50 | $313.50 | 622 | $314.209792 |
| 1614951420 | $313.00 | $313.00 | $313.00 | $313.00 | 200 | $314.198824 |
| 1614951480 | $313.00 | $313.00 | $313.00 | $313.00 | 200 | $314.179012 |
| 1614951600 | $313.00 | $313.00 | $313.00 | $313.00 | 100 | $314.158863 |
| 1614951720 | $313.75 | $313.75 | $313.75 | $313.75 | 100 | $314.151078 |
| 1614951900 | $313.82 | $313.82 | $313.82 | $313.82 | 869 | $314.141286 |
| 1614951960 | $314.00 | $314.00 | $314.00 | $314.00 | 100 | $314.141029 |
| 1614952140 | $314.20 | $314.20 | $314.10 | $314.20 | 317 | $314.142089 |
| 1614952200 | $314.20 | $314.20 | $314.20 | $314.20 | 100 | $314.142814 |
| 1614952440 | $314.50 | $314.50 | $314.50 | $314.50 | 400 | $314.150263 |
| 1614952500 | $314.50 | $314.50 | $314.50 | $314.50 | 400 | $314.15561 |
| 1614952620 | $314.50 | $314.50 | $314.4999 | $314.50 | 648 | $314.16294 |
| 1614952740 | $314.9999 | $315.00 | $314.9999 | $315.00 | 235 | $314.18113 |
| 1614952800 | $315.00 | $315.00 | $315.00 | $315.00 | 118 | $314.187255 |
| 1614952920 | $314.9252 | $314.9252 | $314.9252 | $314.9252 | 250 | $314.194658 |
| 1614952980 | $315.00 | $315.00 | $315.00 | $315.00 | 150 | $314.200096 |
| 1614953040 | $315.50 | $315.78 | $315.50 | $315.78 | 3,582 | $314.368689 |
| 1614953100 | $315.80 | $316.45 | $315.80 | $316.45 | 674 | $314.415378 |
| 1614953160 | $316.1461 | $316.28 | $316.10 | $316.28 | 2,195 | $314.530635 |
| 1614953220 | $316.25 | $316.45 | $316.00 | $316.45 | 586 | $314.578109 |
| 1614953340 | $316.69 | $316.95 | $316.69 | $316.95 | 925 | $314.673136 |
| 1614953400 | $316.69 | $316.994 | $316.46 | $316.994 | 1,000 | $314.749554 |
| 1614953520 | $317.00 | $317.07 | $317.00 | $317.07 | 200 | $314.788495 |
| 1614953580 | $317.00 | $317.50 | $317.00 | $317.50 | 1,890 | $314.907266 |
| 1614953640 | $317.5001 | $317.5001 | $317.50 | $317.50 | 491 | $314.954264 |
| 1614953700 | $317.99 | $317.99 | $317.00 | $317.00 | 3,449 | $315.131446 |
| 1614953820 | $316.90 | $316.90 | $316.90 | $316.90 | 468 | $315.163299 |
| 1614953880 | $316.26 | $316.26 | $316.25 | $316.25 | 487 | $315.180963 |
| 1614953940 | $316.95 | $316.95 | $316.60 | $316.95 | 550 | $315.205034 |
| 1614954000 | $316.90 | $316.90 | $316.90 | $316.90 | 100 | $315.213821 |
| 1614954060 | $316.90 | $316.90 | $316.90 | $316.90 | 100 | $315.223961 |
| 1614954120 | $316.60 | $316.60 | $316.60 | $316.60 | 100 | $315.231934 |
| 1614954180 | $316.90 | $316.90 | $316.60 | $316.60 | 750 | $315.259049 |
| 1614954420 | $316.25 | $316.25 | $316.15 | $316.15 | 309 | $315.279144 |
| 1614954480 | $315.98 | $315.98 | $315.10 | $315.25 | 498 | $315.283798 |
| 1614954540 | $315.13 | $315.13 | $315.13 | $315.13 | 100 | $315.11937 |
| 1614954600 | $315.3288 | $317.10 | $314.9971 | $316.25 | 112,607 | $315.544449 |
| 1614954660 | $316.22 | $316.88 | $314.75 | $315.11 | 55,289 | $315.574597 |
| 1614954720 | $315.105 | $315.79 | $314.77 | $315.5959 | 30,155 | $315.530819 |
| 1614954780 | $315.6996 | $315.81 | $313.76 | $314.09 | 39,557 | $315.386197 |
| 1614954840 | $313.96 | $314.1477 | $313.1097 | $313.1097 | 29,612 | $315.1918 |
| 1614954900 | $313.10 | $314.46 | $313.08 | $314.355 | 26,624 | $315.06749 |
| 1614954960 | $314.385 | $314.385 | $313.21 | $313.37 | 18,200 | $314.992175 |
| 1614955020 | $313.605 | $313.875 | $312.75 | $313.8485 | 45,189 | $314.792997 |
| 1614955080 | $313.735 | $313.9163 | $312.50 | $312.98 | 28,937 | $314.653835 |
| 1614955140 | $312.51 | $312.5399 | $311.46 | $311.9414 | 54,652 | $314.305936 |
| 1614955200 | $311.71 | $312.1462 | $311.32 | $311.815 | 38,183 | $314.09691 |
| 1614955260 | $311.815 | $312.43 | $311.43 | $312.05 | 21,228 | $314.006003 |
| 1614955320 | $312.05 | $312.64 | $311.94 | $312.40 | 16,846 | $313.947762 |
| 1614955380 | $312.39 | $312.5269 | $311.74 | $312.16 | 27,326 | $313.864073 |
| 1614955440 | $312.21 | $312.43 | $311.60 | $312.01 | 16,650 | $313.809096 |
| 1614955500 | $311.99 | $312.06 | $310.7301 | $310.80 | 36,123 | $313.661767 |
| 1614955560 | $310.923 | $311.48 | $310.85 | $311.2139 | 19,131 | $313.585128 |
| 1614955620 | $311.155 | $311.34 | $310.8024 | $311.17 | 20,435 | $313.503274 |
| 1614955680 | $311.18 | $311.56 | $310.33 | $310.53 | 25,190 | $313.403327 |
| 1614955740 | $310.5641 | $310.57 | $309.80 | $309.94 | 46,549 | $313.188594 |
| 1614955800 | $309.96 | $310.48 | $309.82 | $309.995 | 19,559 | $313.105778 |
| 1614955860 | $309.9888 | $310.03 | $308.61 | $308.68 | 47,340 | $312.871813 |
| 1614955920 | $308.85 | $309.65 | $308.67 | $309.58 | 33,253 | $312.720392 |
| 1614955980 | $309.42 | $309.55 | $308.7601 | $308.955 | 22,047 | $312.62402 |
| 1614956040 | $309.08 | $309.29 | $308.75 | $308.8374 | 19,615 | $312.540381 |
| 1614956100 | $308.94 | $309.90 | $308.70 | $309.68 | 27,507 | $312.437406 |
| 1614956160 | $309.685 | $309.94 | $309.01 | $309.355 | 32,662 | $312.325124 |
| 1614956220 | $309.355 | $309.61 | $309.10 | $309.25 | 19,706 | $312.260714 |
| 1614956280 | $309.29 | $309.62 | $309.03 | $309.575 | 29,165 | $312.173459 |
| 1614956340 | $309.69 | $309.99 | $309.22 | $309.34 | 30,156 | $312.095127 |
| 1614956400 | $309.35 | $309.47 | $308.99 | $309.2783 | 26,261 | $312.021509 |
| 1614956460 | $309.15 | $309.83 | $309.00 | $309.4158 | 23,731 | $311.962924 |
| 1614956520 | $309.30 | $309.80 | $309.1179 | $309.65 | 16,016 | $311.924231 |
| 1614956580 | $309.73 | $309.7804 | $309.335 | $309.57 | 21,953 | $311.876841 |
| 1614956640 | $309.73 | $310.86 | $309.53 | $309.80 | 30,816 | $311.829184 |
| 1614956700 | $309.77 | $309.8375 | $309.34 | $309.51 | 14,607 | $311.799423 |
| 1614956760 | $309.6787 | $310.45 | $309.45 | $310.40 | 21,212 | $311.766513 |
| 1614956820 | $310.40 | $310.81 | $310.28 | $310.81 | 14,652 | $311.750453 |
| 1614956880 | $310.69 | $310.9083 | $310.02 | $310.08 | 13,421 | $311.735776 |
| 1614956940 | $310.3358 | $310.38 | $309.53 | $309.53 | 15,238 | $311.713412 |
| 1614957000 | $309.725 | $309.906 | $308.84 | $309.0143 | 26,847 | $311.660656 |
| 1614957060 | $308.84 | $309.98 | $308.84 | $309.50 | 16,460 | $311.631733 |
| 1614957120 | $309.51 | $309.5654 | $308.91 | $309.22 | 14,376 | $311.604516 |
| 1614957180 | $309.27 | $309.60 | $308.90 | $309.60 | 9,041 | $311.587799 |
| 1614957240 | $309.46 | $310.4899 | $309.31 | $310.4899 | 16,256 | $311.565685 |
| 1614957300 | $310.3615 | $310.5229 | $309.6101 | $310.075 | 20,237 | $311.542355 |
| 1614957360 | $310.01 | $310.42 | $309.77 | $310.135 | 8,101 | $311.532973 |
| 1614957420 | $310.00 | $310.59 | $309.78 | $310.42 | 18,635 | $311.514991 |
| 1614957480 | $310.4286 | $310.69 | $310.1749 | $310.61 | 16,805 | $311.501473 |
| 1614957540 | $310.53 | $311.1073 | $310.45 | $310.797 | 13,607 | $311.494803 |
| 1614957600 | $310.9875 | $310.9875 | $309.75 | $309.75 | 19,113 | $311.477769 |
| 1614957660 | $309.915 | $309.915 | $309.20 | $309.22 | 16,331 | $311.454107 |
| 1614957720 | $309.43 | $309.62 | $309.1313 | $309.565 | 8,830 | $311.44122 |
| 1614957780 | $309.40 | $309.815 | $309.34 | $309.505 | 8,514 | $311.429934 |
| 1614957840 | $309.37 | $309.39 | $308.18 | $308.66 | 34,807 | $311.366718 |
| 1614957900 | $308.58 | $309.58 | $308.3911 | $309.42 | 13,581 | $311.345647 |
| 1614958020 | $309.78 | $310.17 | $309.76 | $309.85 | 12,042 | $311.326829 |
| 1614958080 | $309.965 | $310.0866 | $309.0201 | $309.54 | 9,893 | $311.315443 |
| 1614958140 | $309.545 | $310.00 | $309.40 | $309.50 | 6,400 | $311.308573 |
| 1614958200 | $309.54 | $309.71 | $309.20 | $309.54 | 7,978 | $311.299009 |
| 1614958260 | $309.77 | $309.79 | $308.76 | $308.96 | 34,347 | $311.250239 |
| 1614958320 | $308.9238 | $309.32 | $308.58 | $309.05 | 13,295 | $311.229075 |
| 1614958380 | $309.07 | $309.51 | $308.88 | $309.23 | 9,885 | $311.215982 |
| 1614958440 | $309.24 | $310.08 | $309.23 | $309.925 | 15,303 | $311.20122 |
| 1614958500 | $310.04 | $310.46 | $309.865 | $310.33 | 17,018 | $311.189712 |
| 1614958560 | $310.36 | $310.89 | $310.26 | $310.52 | 19,726 | $311.182868 |
| 1614958620 | $310.41 | $310.58 | $310.0092 | $310.065 | 12,094 | $311.176263 |
| 1614958680 | $310.075 | $310.95 | $310.01 | $310.6734 | 13,140 | $311.170641 |
| 1614958740 | $310.85 | $310.85 | $310.24 | $310.80 | 13,450 | $311.164564 |
| 1614958800 | $310.6806 | $311.39 | $310.00 | $310.73 | 15,689 | $311.161884 |
| 1614958860 | $310.80 | $311.04 | $310.01 | $311.04 | 6,731 | $311.159804 |
| 1614958920 | $311.30 | $311.48 | $310.74 | $310.9755 | 19,650 | $311.159705 |
| 1614958980 | $310.92 | $311.41 | $310.7406 | $311.33 | 9,722 | $311.159489 |
| 1614959040 | $311.40 | $311.50 | $311.07 | $311.295 | 14,408 | $311.160804 |
| 1614959100 | $311.21 | $311.37 | $310.50 | $311.06 | 12,703 | $311.160386 |
| 1614959160 | $311.08 | $311.08 | $310.53 | $310.60 | 5,399 | $311.159278 |
| 1614959280 | $310.83 | $310.98 | $310.2624 | $310.38 | 14,106 | $311.153968 |
| 1614959340 | $310.38 | $310.50 | $309.99 | $310.07 | 11,729 | $311.147433 |
| 1614959400 | $310.0751 | $310.2902 | $309.8038 | $309.96 | 11,763 | $311.140266 |
| 1614959460 | $310.00 | $310.31 | $309.895 | $310.26 | 5,050 | $311.137437 |
| 1614959520 | $310.27 | $310.27 | $309.95 | $310.1509 | 14,720 | $311.128699 |
| 1614959580 | $310.19 | $310.30 | $310.00 | $310.195 | 5,448 | $311.125657 |
| 1614959640 | $310.23 | $310.51 | $310.10 | $310.50 | 7,340 | $311.12269 |
| 1614959700 | $310.50 | $310.50 | $309.975 | $310.00 | 8,536 | $311.118258 |
| 1614959760 | $309.91 | $310.2378 | $309.91 | $310.10 | 9,596 | $311.112708 |
| 1614959820 | $310.0899 | $310.3457 | $309.86 | $310.23 | 8,260 | $311.107862 |
| 1614959880 | $310.16 | $310.50 | $309.84 | $309.92 | 18,802 | $311.098309 |
| 1614959940 | $309.925 | $310.1799 | $309.82 | $309.895 | 4,968 | $311.095347 |
| 1614960000 | $309.92 | $310.50 | $309.89 | $310.50 | 7,345 | $311.091492 |
| 1614960060 | $310.315 | $310.49 | $310.22 | $310.30 | 5,428 | $311.089287 |
| 1614960120 | $310.38 | $310.59 | $310.17 | $310.555 | 7,107 | $311.086637 |
| 1614960180 | $310.62 | $310.81 | $310.392 | $310.725 | 7,532 | $311.084435 |
| 1614960240 | $310.74 | $310.87 | $310.4699 | $310.61 | 8,150 | $311.082823 |
| 1614960300 | $310.69 | $310.76 | $310.38 | $310.4508 | 6,825 | $311.080884 |
| 1614960360 | $310.35 | $310.68 | $310.205 | $310.27 | 10,297 | $311.077629 |
| 1614960420 | $310.265 | $310.92 | $310.22 | $310.89 | 11,400 | $311.07394 |
| 1614960480 | $310.825 | $311.00 | $310.6614 | $310.8279 | 11,960 | $311.07228 |
| 1614960540 | $310.725 | $311.35 | $310.59 | $311.35 | 14,742 | $311.07188 |
| 1614960600 | $311.3166 | $311.85 | $311.27 | $311.66 | 13,320 | $311.074552 |
| 1614960660 | $311.7678 | $311.87 | $311.26 | $311.75 | 13,475 | $311.078264 |
| 1614960720 | $311.66 | $311.77 | $311.00 | $311.48 | 7,882 | $311.079474 |
| 1614960780 | $311.49 | $311.85 | $311.30 | $311.47 | 14,159 | $311.083019 |
| 1614960840 | $311.6101 | $311.6101 | $310.84 | $310.9775 | 3,543 | $311.083105 |
| 1614960900 | $310.8653 | $311.03 | $310.565 | $310.58 | 5,175 | $311.082193 |
| 1614960960 | $310.745 | $310.79 | $310.30 | $310.38 | 10,123 | $311.07953 |
| 1614961020 | $310.49 | $310.49 | $310.14 | $310.3784 | 10,230 | $311.07547 |
| 1614961080 | $310.47 | $310.49 | $310.0625 | $310.195 | 6,398 | $311.072811 |
| 1614961140 | $310.26 | $310.50 | $310.2201 | $310.50 | 9,559 | $311.069461 |
| 1614961200 | $310.38 | $310.41 | $310.01 | $310.13 | 9,866 | $311.065305 |
| 1614961260 | $310.205 | $310.56 | $310.01 | $310.38 | 5,260 | $311.063228 |
| 1614961320 | $310.405 | $310.405 | $310.02 | $310.395 | 7,485 | $311.060134 |
| 1614961380 | $310.385 | $310.513 | $310.20 | $310.3432 | 7,318 | $311.057437 |
| 1614961440 | $310.385 | $310.385 | $309.91 | $310.05 | 11,919 | $311.051923 |
| 1614961500 | $310.16 | $310.31 | $309.23 | $309.46 | 18,217 | $311.040876 |
| 1614961560 | $309.58 | $309.9899 | $309.58 | $309.876 | 11,472 | $311.034449 |
| 1614961620 | $309.75 | $310.12 | $309.45 | $309.94 | 7,049 | $311.030556 |
| 1614961680 | $309.825 | $310.1376 | $309.66 | $310.00 | 13,611 | $311.02349 |
| 1614961740 | $310.05 | $310.42 | $309.945 | $310.42 | 11,685 | $311.01851 |
| 1614961800 | $310.42 | $310.635 | $310.2617 | $310.40 | 5,783 | $311.016928 |
| 1614961860 | $310.49 | $310.76 | $310.38 | $310.72 | 9,568 | $311.015105 |
| 1614961920 | $310.78 | $310.84 | $310.46 | $310.46 | 4,928 | $311.014237 |
| 1614961980 | $310.5896 | $310.75 | $310.49 | $310.52 | 5,502 | $311.013168 |
| 1614962040 | $310.611 | $310.6803 | $310.50 | $310.60 | 5,858 | $311.012 |
| 1614962100 | $310.64 | $310.8464 | $310.53 | $310.66 | 5,833 | $311.011143 |
| 1614962160 | $310.59 | $310.95 | $310.5073 | $310.5692 | 7,360 | $311.010144 |
| 1614962220 | $310.61 | $310.8576 | $310.26 | $310.26 | 6,574 | $311.008908 |
| 1614962280 | $310.4244 | $310.6594 | $310.34 | $310.52 | 4,140 | $311.007892 |
| 1614962340 | $310.56 | $310.6482 | $310.25 | $310.4516 | 9,833 | $311.005459 |
| 1614962400 | $310.5114 | $310.5114 | $309.51 | $309.52 | 10,464 | $310.999725 |
| 1614962460 | $309.635 | $309.635 | $309.16 | $309.16 | 6,410 | $310.994922 |
| 1614962520 | $309.13 | $309.25 | $308.68 | $309.035 | 19,112 | $310.977539 |
| 1614962580 | $309.17 | $309.63 | $309.0001 | $309.3914 | 14,752 | $310.966191 |
| 1614962640 | $309.56 | $309.7207 | $309.0267 | $309.07 | 11,498 | $310.95806 |
| 1614962700 | $309.23 | $309.30 | $308.5936 | $308.6399 | 13,564 | $310.945552 |
| 1614962760 | $308.51 | $308.66 | $308.22 | $308.34 | 29,177 | $310.91458 |
| 1614962820 | $308.34 | $308.48 | $308.03 | $308.18 | 15,423 | $310.897109 |
| 1614962880 | $308.23 | $308.69 | $308.06 | $308.14 | 10,568 | $310.885658 |
| 1614962940 | $308.10 | $308.47 | $308.10 | $308.44 | 7,426 | $310.87771 |
| 1614963000 | $308.38 | $308.52 | $308.18 | $308.37 | 12,784 | $310.86403 |
| 1614963060 | $308.30 | $308.37 | $308.15 | $308.15 | 10,840 | $310.852169 |
| 1614963120 | $308.15 | $308.93 | $308.15 | $308.72 | 17,574 | $310.835901 |
| 1614963180 | $308.5484 | $308.89 | $308.51 | $308.615 | 8,214 | $310.828459 |
| 1614963240 | $308.56 | $308.66 | $308.21 | $308.57 | 4,497 | $310.823843 |
| 1614963300 | $308.635 | $309.315 | $308.50 | $309.24 | 15,214 | $310.811209 |
| 1614963360 | $309.41 | $309.53 | $309.00 | $309.00 | 8,925 | $310.805837 |
| 1614963420 | $308.9121 | $308.985 | $308.65 | $308.69 | 11,658 | $310.796227 |
| 1614963480 | $308.845 | $308.845 | $308.28 | $308.37 | 8,505 | $310.788196 |
| 1614963540 | $308.39 | $308.4999 | $307.55 | $307.56 | 33,666 | $310.750416 |
| 1614963600 | $307.52 | $307.61 | $307.00 | $307.11 | 30,744 | $310.707379 |
| 1614963660 | $307.22 | $307.63 | $307.22 | $307.47 | 9,026 | $310.6955 |
| 1614963720 | $307.45 | $308.20 | $307.44 | $308.0101 | 18,228 | $310.674805 |
| 1614963780 | $308.20 | $308.20 | $307.58 | $307.99 | 17,312 | $310.655805 |
| 1614963840 | $307.96 | $308.0964 | $307.58 | $307.665 | 13,038 | $310.641965 |
| 1614963900 | $307.65 | $307.81 | $307.47 | $307.81 | 12,749 | $310.627075 |
| 1614963960 | $307.805 | $308.00 | $307.7217 | $307.76 | 14,778 | $310.611376 |
| 1614964020 | $307.76 | $308.09 | $307.68 | $307.91 | 14,138 | $310.596652 |
| 1614964080 | $307.91 | $308.28 | $307.8113 | $308.05 | 20,733 | $310.576469 |
| 1614964140 | $308.04 | $308.09 | $307.695 | $307.75 | 8,091 | $310.568228 |
| 1614964200 | $307.87 | $308.39 | $307.73 | $308.39 | 13,592 | $310.555161 |
| 1614964260 | $308.34 | $308.35 | $308.07 | $308.245 | 4,902 | $310.55067 |
| 1614964320 | $308.17 | $308.84 | $308.08 | $308.6429 | 5,283 | $310.546812 |
| 1614964380 | $308.63 | $308.76 | $308.4359 | $308.4359 | 7,151 | $310.541685 |
| 1614964440 | $308.445 | $308.445 | $308.13 | $308.13 | 4,908 | $310.537551 |
| 1614964500 | $308.235 | $308.82 | $308.1142 | $308.82 | 12,696 | $310.527616 |
| 1614964560 | $308.743 | $308.86 | $308.49 | $308.765 | 9,846 | $310.520769 |
| 1614964620 | $308.65 | $309.7099 | $308.65 | $309.34 | 26,327 | $310.50929 |
| 1614964680 | $309.49 | $310.01 | $309.30 | $309.4521 | 29,919 | $310.499942 |
| 1614964740 | $309.445 | $309.87 | $309.3305 | $309.68 | 19,082 | $310.493681 |
| 1614964800 | $309.7009 | $309.7009 | $309.07 | $309.08 | 16,258 | $310.487343 |
| 1614964860 | $309.23 | $309.68 | $309.19 | $309.49 | 9,179 | $310.48377 |
| 1614964920 | $309.61 | $310.22 | $309.60 | $309.91 | 8,176 | $310.482114 |
| 1614964980 | $310.00 | $310.00 | $309.75 | $309.75 | 10,321 | $310.479919 |
| 1614965040 | $309.645 | $310.3599 | $309.50 | $310.245 | 21,792 | $310.476377 |
| 1614965100 | $310.245 | $310.5299 | $310.10 | $310.1605 | 12,225 | $310.475743 |
| 1614965160 | $310.37 | $310.9174 | $310.125 | $310.71 | 13,818 | $310.47594 |
| 1614965220 | $310.76 | $310.8399 | $310.25 | $310.25 | 11,999 | $310.475687 |
| 1614965280 | $310.23 | $310.69 | $310.20 | $310.66 | 7,173 | $310.475514 |
| 1614965340 | $310.65 | $311.00 | $310.50 | $310.8124 | 9,094 | $310.476477 |
| 1614965400 | $310.905 | $310.905 | $310.34 | $310.4428 | 12,396 | $310.476779 |
| 1614965460 | $310.45 | $310.5818 | $310.40 | $310.52 | 8,125 | $310.476758 |
| 1614965520 | $310.6312 | $310.82 | $310.455 | $310.62 | 6,122 | $310.477118 |
| 1614965580 | $310.57 | $311.00 | $310.51 | $310.89 | 10,943 | $310.478385 |
| 1614965640 | $310.95 | $311.21 | $310.70 | $311.00 | 11,798 | $310.480265 |
| 1614965700 | $310.89 | $311.21 | $310.05 | $310.24 | 18,990 | $310.481175 |
| 1614965760 | $310.33 | $310.69 | $310.27 | $310.48 | 7,691 | $310.481208 |
| 1614965820 | $310.6499 | $310.65 | $310.21 | $310.505 | 5,003 | $310.481255 |
| 1614965880 | $310.60 | $311.09 | $310.55 | $311.07 | 4,642 | $310.481684 |
| 1614965940 | $311.06 | $311.6433 | $310.98 | $311.6433 | 10,471 | $310.484471 |
| 1614966000 | $311.55 | $311.55 | $310.82 | $311.11 | 15,720 | $310.487773 |
| 1614966060 | $311.033 | $311.149 | $310.80 | $310.96 | 4,528 | $310.488559 |
| 1614966120 | $311.19 | $311.28 | $311.01 | $311.1614 | 4,798 | $310.489574 |
| 1614966180 | $311.26 | $311.30 | $311.0361 | $311.30 | 4,224 | $310.490608 |
| 1614966240 | $311.30 | $311.33 | $311.02 | $311.12 | 10,136 | $310.493128 |
| 1614966300 | $311.11 | $311.45 | $311.03 | $311.34 | 12,270 | $310.496287 |
| 1614966360 | $311.285 | $311.365 | $311.01 | $311.10 | 4,271 | $310.49731 |
| 1614966420 | $311.14 | $311.489 | $311.00 | $311.245 | 7,184 | $310.499066 |
| 1614966480 | $311.17 | $311.50 | $311.17 | $311.50 | 10,115 | $310.501907 |
| 1614966540 | $311.475 | $311.56 | $311.185 | $311.41 | 5,493 | $310.503518 |
| 1614966600 | $311.4119 | $311.8599 | $311.4119 | $311.79 | 7,238 | $310.506225 |
| 1614966660 | $311.795 | $312.46 | $311.795 | $312.24 | 19,101 | $310.516141 |
| 1614966720 | $312.27 | $312.48 | $312.20 | $312.20 | 16,498 | $310.525916 |
| 1614966780 | $312.20 | $312.3136 | $311.57 | $311.68 | 25,595 | $310.53669 |
| 1614966840 | $311.6016 | $311.90 | $311.58 | $311.90 | 11,277 | $310.541072 |
| 1614966900 | $311.89 | $312.174 | $311.89 | $312.00 | 10,052 | $310.545759 |
| 1614966960 | $312.00 | $312.1071 | $311.93 | $311.93 | 17,836 | $310.55394 |
| 1614967020 | $311.9301 | $312.24 | $311.9301 | $312.00 | 2,254 | $310.555248 |
| 1614967080 | $312.12 | $312.21 | $312.00 | $312.14 | 4,116 | $310.557122 |
| 1614967140 | $312.00 | $312.4067 | $311.95 | $312.31 | 5,581 | $310.559752 |
| 1614967200 | $312.31 | $312.63 | $312.21 | $312.626 | 8,552 | $310.564729 |
| 1614967260 | $312.76 | $313.01 | $312.55 | $312.60 | 7,028 | $310.56963 |
| 1614967320 | $312.6693 | $312.6693 | $312.03 | $312.14 | 4,380 | $310.571837 |
| 1614967380 | $312.22 | $312.43 | $312.08 | $312.24 | 6,536 | $310.575258 |
| 1614967440 | $312.15 | $312.25 | $311.87 | $312.14 | 14,565 | $310.581929 |
| 1614967500 | $312.12 | $312.65 | $312.05 | $312.545 | 5,116 | $310.584879 |
| 1614967560 | $312.54 | $312.87 | $312.50 | $312.57 | 18,875 | $310.596419 |
| 1614967620 | $312.56 | $312.7778 | $312.49 | $312.6005 | 12,147 | $310.603843 |
| 1614967680 | $312.4818 | $312.9988 | $312.4818 | $312.83 | 4,422 | $310.606771 |
| 1614967740 | $312.66 | $312.8791 | $312.59 | $312.80 | 9,784 | $310.613017 |
| 1614967800 | $312.735 | $313.21 | $312.66 | $313.21 | 13,494 | $310.622701 |
| 1614967860 | $313.16 | $313.39 | $313.0157 | $313.35 | 4,219 | $310.625958 |
| 1614967920 | $313.47 | $313.68 | $313.285 | $313.285 | 12,516 | $310.63684 |
| 1614967980 | $313.33 | $313.3769 | $313.05 | $313.05 | 8,657 | $310.643599 |
| 1614968040 | $313.14 | $313.315 | $313.04 | $313.315 | 15,386 | $310.655404 |
| 1614968100 | $313.16 | $313.50 | $313.05 | $313.485 | 7,089 | $310.660991 |
| 1614968160 | $313.55 | $314.15 | $313.46 | $314.10 | 9,493 | $310.670145 |
| 1614968220 | $314.12 | $314.424 | $313.67 | $314.12 | 7,011 | $310.677393 |
| 1614968280 | $314.23 | $314.69 | $314.19 | $314.59 | 11,202 | $310.689991 |
| 1614968340 | $314.53 | $314.66 | $314.4355 | $314.6558 | 5,430 | $310.696255 |
| 1614968400 | $314.8299 | $314.8299 | $314.42 | $314.69 | 10,889 | $310.708791 |
| 1614968460 | $314.485 | $314.76 | $314.2617 | $314.51 | 6,541 | $310.716073 |
| 1614968520 | $314.65 | $315.25 | $314.45 | $315.00 | 18,669 | $310.739249 |
| 1614968580 | $315.07 | $315.11 | $314.82 | $314.995 | 5,365 | $310.746197 |
| 1614968640 | $315.00 | $315.42 | $314.79 | $315.13 | 7,559 | $310.755743 |
| 1614968700 | $315.11 | $315.48 | $315.11 | $315.4785 | 6,942 | $310.764732 |
| 1614968760 | $315.50 | $315.79 | $315.45 | $315.60 | 6,903 | $310.774525 |
| 1614968820 | $315.61 | $315.99 | $315.19 | $315.97 | 10,402 | $310.789313 |
| 1614968880 | $315.92 | $315.92 | $315.23 | $315.265 | 5,565 | $310.796795 |
| 1614968940 | $315.2268 | $315.41 | $315.00 | $315.35 | 6,240 | $310.804735 |
| 1614969000 | $315.36 | $315.67 | $315.3501 | $315.63 | 7,237 | $310.814544 |
| 1614969060 | $315.44 | $315.8599 | $315.44 | $315.6801 | 5,513 | $310.822266 |
| 1614969120 | $315.83 | $316.08 | $315.3632 | $315.43 | 14,584 | $310.843145 |
| 1614969180 | $315.43 | $315.545 | $315.06 | $315.545 | 16,074 | $310.86398 |
| 1614969240 | $315.555 | $316.26 | $315.47 | $316.085 | 14,767 | $310.88461 |
| 1614969300 | $316.03 | $316.38 | $316.01 | $316.36 | 8,191 | $310.897043 |
| 1614969360 | $316.25 | $316.25 | $315.74 | $315.93 | 7,776 | $310.908256 |
| 1614969420 | $315.96 | $316.4276 | $315.84 | $316.211 | 19,551 | $310.937276 |
| 1614969480 | $316.285 | $316.285 | $315.67 | $315.91 | 7,331 | $310.947542 |
| 1614969540 | $315.935 | $316.15 | $315.62 | $315.78 | 3,430 | $310.952359 |
| 1614969600 | $315.80 | $316.15 | $315.80 | $315.98 | 8,779 | $310.965197 |
| 1614969660 | $315.8313 | $315.91 | $315.73 | $315.74 | 8,211 | $310.975985 |
| 1614969720 | $315.8425 | $316.1199 | $315.8425 | $315.9909 | 5,604 | $310.983883 |
| 1614969780 | $315.83 | $316.04 | $315.5717 | $315.94 | 11,977 | $311.000135 |
| 1614969840 | $316.03 | $316.18 | $315.75 | $316.00 | 15,952 | $311.022305 |
| 1614969900 | $316.145 | $316.375 | $315.94 | $316.375 | 14,023 | $311.041633 |
| 1614969960 | $316.3901 | $316.4877 | $315.95 | $315.95 | 7,430 | $311.052632 |
| 1614970020 | $315.8634 | $315.8734 | $315.06 | $315.14 | 10,643 | $311.065173 |
| 1614970080 | $315.22 | $315.30 | $314.40 | $314.97 | 20,879 | $311.086791 |
| 1614970140 | $315.15 | $315.3625 | $315.07 | $315.28 | 2,168 | $311.089325 |
| 1614970200 | $315.365 | $315.6645 | $315.23 | $315.4599 | 4,300 | $311.094348 |
| 1614970260 | $315.38 | $315.505 | $315.27 | $315.34 | 6,078 | $311.101405 |
| 1614970320 | $315.23 | $315.39 | $315.16 | $315.29 | 4,047 | $311.105889 |
| 1614970380 | $315.27 | $315.29 | $314.88 | $314.9267 | 5,657 | $311.112023 |
| 1614970440 | $314.90 | $315.19 | $314.72 | $315.16 | 6,666 | $311.118888 |
| 1614970500 | $315.1214 | $315.2388 | $315.03 | $315.2388 | 3,537 | $311.122722 |
| 1614970560 | $315.25 | $315.33 | $314.99 | $315.035 | 7,391 | $311.130997 |
| 1614970620 | $315.05 | $315.05 | $314.88 | $314.9301 | 3,403 | $311.134518 |
| 1614970680 | $314.9705 | $315.12 | $314.965 | $315.09 | 3,567 | $311.138272 |
| 1614970740 | $315.08 | $315.61 | $315.02 | $315.565 | 10,842 | $311.150572 |
| 1614970800 | $315.61 | $315.7608 | $315.51 | $315.56 | 5,897 | $311.157682 |
| 1614970860 | $315.51 | $315.51 | $315.00 | $315.135 | 4,409 | $311.162398 |
| 1614970920 | $315.20 | $315.3099 | $314.75 | $314.88 | 6,246 | $311.169117 |
| 1614970980 | $314.84 | $314.84 | $314.33 | $314.63 | 4,725 | $311.173305 |
| 1614971040 | $314.62 | $314.83 | $314.57 | $314.73 | 4,029 | $311.177069 |
| 1614971100 | $314.7556 | $314.82 | $314.57 | $314.71 | 2,642 | $311.179678 |
| 1614971160 | $314.70 | $314.95 | $314.65 | $314.7007 | 5,816 | $311.185086 |
| 1614971220 | $314.745 | $314.745 | $314.44 | $314.59 | 5,133 | $311.189787 |
| 1614971280 | $314.4926 | $314.69 | $314.30 | $314.32 | 5,726 | $311.19487 |
| 1614971340 | $314.32 | $314.40 | $314.27 | $314.35 | 4,590 | $311.198707 |
| 1614971400 | $314.325 | $314.325 | $314.07 | $314.08 | 3,372 | $311.201403 |
| 1614971460 | $314.13 | $314.32 | $314.0101 | $314.21 | 5,004 | $311.205314 |
| 1614971520 | $314.28 | $314.60 | $314.28 | $314.585 | 4,406 | $311.209135 |
| 1614971580 | $314.5825 | $314.67 | $314.37 | $314.61 | 9,428 | $311.217333 |
| 1614971640 | $314.60 | $315.41 | $314.60 | $315.30 | 18,217 | $311.235894 |
| 1614971700 | $315.13 | $315.93 | $315.13 | $315.73 | 13,437 | $311.251122 |
| 1614971760 | $315.71 | $315.85 | $315.37 | $315.84 | 11,460 | $311.264153 |
| 1614971820 | $315.96 | $316.32 | $315.90 | $316.31 | 10,670 | $311.277746 |
| 1614971880 | $316.16 | $316.45 | $316.14 | $316.14 | 17,156 | $311.299722 |
| 1614971940 | $316.14 | $316.26 | $315.99 | $316.23 | 6,622 | $311.30812 |
| 1614972000 | $316.23 | $316.40 | $316.01 | $316.36 | 3,463 | $311.312444 |
| 1614972060 | $316.28 | $316.41 | $315.97 | $316.41 | 3,726 | $311.317338 |
| 1614972120 | $316.41 | $316.77 | $316.35 | $316.73 | 5,083 | $311.323966 |
| 1614972180 | $316.67 | $316.7483 | $316.42 | $316.7483 | 3,423 | $311.32859 |
| 1614972240 | $316.65 | $316.7999 | $316.48 | $316.72 | 7,169 | $311.338339 |
| 1614972300 | $316.6601 | $317.05 | $316.565 | $316.94 | 14,137 | $311.358305 |
| 1614972360 | $317.06 | $317.46 | $316.94 | $317.46 | 10,762 | $311.374361 |
| 1614972420 | $317.47 | $317.56 | $317.285 | $317.30 | 8,955 | $311.388113 |
| 1614972480 | $317.30 | $317.44 | $317.30 | $317.325 | 4,619 | $311.395075 |
| 1614972540 | $317.33 | $317.5735 | $317.32 | $317.34 | 6,637 | $311.405358 |
| 1614972600 | $317.41 | $317.99 | $317.405 | $317.70 | 19,586 | $311.436573 |
| 1614972660 | $317.73 | $317.87 | $317.6465 | $317.785 | 8,854 | $311.450867 |
| 1614972720 | $317.88 | $318.02 | $317.43 | $317.44 | 17,894 | $311.479104 |
| 1614972780 | $317.38 | $317.54 | $317.25 | $317.33 | 7,531 | $311.49019 |
| 1614972840 | $317.43 | $317.4599 | $317.305 | $317.315 | 4,907 | $311.497431 |
| 1614972900 | $317.40 | $317.495 | $317.3293 | $317.495 | 5,738 | $311.505893 |
| 1614972960 | $317.501 | $318.115 | $317.36 | $318.05 | 15,164 | $311.529552 |
| 1614973020 | $318.10 | $318.43 | $317.86 | $317.94 | 13,801 | $311.552835 |
| 1614973080 | $317.9301 | $318.19 | $317.88 | $317.88 | 7,804 | $311.564784 |
| 1614973140 | $317.838 | $318.01 | $317.78 | $317.92 | 8,617 | $311.578192 |
| 1614973200 | $317.855 | $318.43 | $317.855 | $318.255 | 10,881 | $311.595919 |
| 1614973260 | $318.26 | $318.26 | $318.035 | $318.209 | 4,132 | $311.602675 |
| 1614973320 | $318.12 | $318.43 | $317.97 | $318.2705 | 11,566 | $311.621222 |
| 1614973380 | $318.30 | $318.335 | $317.98 | $317.98 | 8,376 | $311.635042 |
| 1614973440 | $317.96 | $317.96 | $317.60 | $317.85 | 5,901 | $311.643747 |
| 1614973500 | $317.91 | $318.38 | $317.86 | $317.86 | 8,229 | $311.656461 |
| 1614973560 | $317.91 | $317.91 | $317.65 | $317.75 | 4,679 | $311.663483 |
| 1614973620 | $317.83 | $318.16 | $317.77 | $317.95 | 8,528 | $311.676965 |
| 1614973680 | $317.90 | $317.90 | $317.56 | $317.7344 | 6,127 | $311.685445 |
| 1614973740 | $317.66 | $317.99 | $317.55 | $317.99 | 6,068 | $311.694421 |
| 1614973800 | $317.92 | $318.27 | $317.88 | $318.06 | 7,754 | $311.706383 |
| 1614973860 | $318.1397 | $318.1397 | $317.88 | $317.9403 | 4,133 | $311.71266 |
| 1614973920 | $318.00 | $318.00 | $317.74 | $317.835 | 6,553 | $311.722342 |
| 1614973980 | $317.78 | $317.79 | $317.20 | $317.2177 | 4,509 | $311.728856 |
| 1614974040 | $317.40 | $317.62 | $317.31 | $317.54 | 9,451 | $311.74187 |
| 1614974100 | $317.48 | $317.50 | $317.24 | $317.36 | 16,972 | $311.765065 |
| 1614974160 | $317.31 | $317.41 | $317.09 | $317.09 | 5,215 | $311.771898 |
| 1614974220 | $317.15 | $317.50 | $317.08 | $317.36 | 9,311 | $311.784292 |
| 1614974280 | $317.40 | $317.41 | $317.28 | $317.32 | 3,726 | $311.78923 |
| 1614974340 | $317.30 | $317.41 | $317.13 | $317.20 | 8,069 | $311.799793 |
| 1614974400 | $317.20 | $317.2383 | $317.07 | $317.10 | 6,587 | $311.808535 |
| 1614974460 | $317.09 | $317.09 | $316.72 | $316.72 | 10,405 | $311.820751 |
| 1614974520 | $316.70 | $316.72 | $316.415 | $316.555 | 8,482 | $311.83022 |
| 1614974580 | $316.61 | $316.6898 | $316.50 | $316.50 | 3,224 | $311.834014 |
| 1614974640 | $316.5499 | $316.81 | $316.42 | $316.66 | 5,320 | $311.840095 |
| 1614974700 | $316.66 | $316.66 | $316.32 | $316.39 | 3,813 | $311.844083 |
| 1614974760 | $316.34 | $316.5828 | $316.26 | $316.58 | 8,326 | $311.853348 |
| 1614974820 | $316.575 | $316.575 | $316.08 | $316.20 | 10,044 | $311.86346 |
| 1614974880 | $316.25 | $316.38 | $316.0113 | $316.12 | 7,017 | $311.870846 |
| 1614974940 | $316.095 | $316.22 | $315.89 | $316.18 | 9,817 | $311.880346 |
| 1614975000 | $316.21 | $316.37 | $316.155 | $316.155 | 6,221 | $311.886745 |
| 1614975060 | $316.10 | $316.39 | $316.09 | $316.315 | 7,171 | $311.894056 |
| 1614975120 | $316.35 | $316.43 | $316.09 | $316.11 | 7,159 | $311.901379 |
| 1614975180 | $316.07 | $316.255 | $315.9601 | $316.115 | 10,616 | $311.911757 |
| 1614975240 | $316.10 | $316.19 | $316.00 | $316.105 | 7,078 | $311.918615 |
| 1614975300 | $316.105 | $316.44 | $316.075 | $316.2585 | 8,707 | $311.927403 |
| 1614975360 | $316.315 | $316.315 | $316.00 | $316.00 | 4,285 | $311.9317 |
| 1614975420 | $315.935 | $316.2325 | $315.71 | $315.75 | 8,433 | $311.939362 |
| 1614975480 | $315.71 | $315.97 | $315.48 | $315.90 | 10,449 | $311.948665 |
| 1614975540 | $315.885 | $316.03 | $315.8289 | $316.00 | 6,602 | $311.954762 |
| 1614975600 | $316.00 | $316.655 | $315.93 | $316.57 | 23,016 | $311.9771 |
| 1614975660 | $316.57 | $316.75 | $316.471 | $316.6876 | 11,355 | $311.98909 |
| 1614975720 | $316.68 | $316.68 | $316.20 | $316.32 | 9,141 | $311.99829 |
| 1614975780 | $316.39 | $316.734 | $316.27 | $316.734 | 17,831 | $312.016133 |
| 1614975840 | $316.64 | $317.17 | $316.63 | $317.13 | 9,499 | $312.026892 |
| 1614975900 | $317.11 | $317.26 | $317.0478 | $317.16 | 7,113 | $312.034946 |
| 1614975960 | $317.16 | $317.18 | $316.58 | $316.63 | 4,558 | $312.040032 |
| 1614976020 | $316.49 | $316.75 | $316.40 | $316.75 | 8,630 | $312.048796 |
| 1614976080 | $316.665 | $316.98 | $316.32 | $316.85 | 7,032 | $312.056203 |
| 1614976140 | $316.845 | $316.95 | $316.70 | $316.8499 | 4,053 | $312.060698 |
| 1614976200 | $316.86 | $317.3199 | $316.815 | $317.22 | 16,056 | $312.078702 |
| 1614976260 | $317.22 | $317.22 | $316.66 | $316.9694 | 9,325 | $312.088651 |
| 1614976320 | $316.94 | $317.233 | $316.89 | $317.00 | 10,450 | $312.100093 |
| 1614976380 | $317.0293 | $317.21 | $316.95 | $317.095 | 10,775 | $312.112068 |
| 1614976440 | $317.13 | $317.19 | $316.99 | $317.12 | 6,678 | $312.119398 |
| 1614976500 | $317.17 | $317.31 | $317.15 | $317.18 | 8,822 | $312.129506 |
| 1614976560 | $317.14 | $317.27 | $317.02 | $317.17 | 16,608 | $312.147768 |
| 1614976620 | $317.15 | $317.33 | $317.10 | $317.24 | 4,852 | $312.153222 |
| 1614976680 | $317.25 | $317.5939 | $317.17 | $317.58 | 10,156 | $312.164754 |
| 1614976740 | $317.62 | $317.69 | $317.54 | $317.60 | 7,245 | $312.173456 |
| 1614976800 | $317.63 | $317.69 | $317.40 | $317.4744 | 11,903 | $312.187398 |
| 1614976860 | $317.47 | $317.47 | $316.75 | $316.91 | 11,493 | $312.199632 |
| 1614976920 | $316.97 | $317.08 | $316.83 | $316.83 | 7,075 | $312.206929 |
| 1614976980 | $316.86 | $317.04 | $316.83 | $316.91 | 15,130 | $312.222539 |
| 1614977040 | $316.88 | $317.15 | $316.87 | $317.07 | 5,983 | $312.228772 |
| 1614977100 | $317.07 | $317.07 | $316.64 | $316.9172 | 12,635 | $312.241448 |
| 1614977160 | $316.96 | $317.39 | $316.93 | $317.362 | 11,174 | $312.253386 |
| 1614977220 | $317.32 | $317.34 | $317.02 | $317.34 | 14,773 | $312.269129 |
| 1614977280 | $317.35 | $317.35 | $317.00 | $317.115 | 11,211 | $312.280852 |
| 1614977340 | $317.1264 | $317.38 | $317.05 | $317.32 | 16,573 | $312.298408 |
| 1614977400 | $317.49 | $317.85 | $317.33 | $317.77 | 25,960 | $312.327609 |
| 1614977460 | $317.83 | $318.10 | $317.72 | $318.03 | 16,830 | $312.348084 |
| 1614977520 | $318.06 | $318.06 | $317.79 | $318.02 | 19,620 | $312.371219 |
| 1614977580 | $317.96 | $318.03 | $317.75 | $317.78 | 18,295 | $312.392423 |
| 1614977640 | $317.79 | $317.82 | $317.08 | $317.15 | 19,632 | $312.413514 |
| 1614977700 | $317.125 | $317.29 | $316.60 | $316.95 | 29,777 | $312.441968 |
| 1614977760 | $316.99 | $317.44 | $316.96 | $317.29 | 33,884 | $312.475757 |
| 1614977820 | $317.315 | $317.645 | $317.29 | $317.48 | 37,906 | $312.514535 |
| 1614977880 | $317.47 | $317.47 | $317.00 | $317.39 | 34,186 | $312.547929 |
| 1614977940 | $317.395 | $317.48 | $317.12 | $317.31 | 37,548 | $312.584328 |
| 1614978000 | $317.32 | $317.32 | $317.32 | $317.32 | 399,696 | $312.964584 |
| 1614978060 | $317.32 | $317.32 | $317.32 | $317.32 | 4,571 | $312.967182 |
| 1614978120 | $317.32 | $317.32 | $317.32 | $317.32 | 10,715 | $312.973552 |
| 1614978360 | $317.32 | $317.32 | $317.32 | $317.32 | 1,680 | $312.974562 |
| 1614978660 | $317.47 | $317.47 | $317.47 | $317.47 | 100 | $312.938813 |
| 1614979080 | $317.00 | $317.00 | $317.00 | $317.00 | 300 | $312.939667 |
| 1614979380 | $317.32 | $317.32 | $317.32 | $317.32 | 1,028 | $312.939278 |
| 1614979620 | $317.32 | $317.32 | $317.32 | $317.32 | 4,457 | $312.941766 |
| 1614979740 | $317.32 | $317.32 | $317.32 | $317.32 | 195 | $312.94197 |
| 1614980520 | $317.32 | $317.32 | $317.32 | $317.32 | 1,264 | $312.939478 |
| 1614980640 | $317.32 | $317.32 | $317.32 | $317.32 | 300 | $312.939722 |
| 1614980700 | $317.32 | $317.32 | $317.32 | $317.32 | 200 | $312.939843 |
| 1614981000 | $317.32 | $317.32 | $317.32 | $317.32 | 300 | $312.940068 |
| 1614981180 | $317.32 | $317.32 | $317.32 | $317.32 | 100 | $312.938702 |
| 1614981420 | $317.32 | $317.32 | $317.32 | $317.32 | 256 | $312.938923 |
| 1614981480 | $317.45 | $317.45 | $317.45 | $317.45 | 536 | $312.939299 |
| 1614981540 | $317.50 | $317.50 | $317.50 | $317.50 | 200 | $312.939464 |
| 1614981660 | $317.50 | $317.50 | $317.50 | $317.50 | 100 | $312.939546 |
| 1614982380 | $317.49 | $317.49 | $317.49 | $317.49 | 100 | $312.938747 |
| 1614982560 | $317.49 | $317.49 | $317.49 | $317.49 | 100 | $312.938893 |
| 1614986760 | $317.30 | $317.30 | $317.30 | $317.30 | 160 | $312.938741 |
| 1614986820 | $317.30 | $317.30 | $317.30 | $317.30 | 100 | $312.938824 |
| 1614987000 | $317.30 | $317.30 | $317.30 | $317.30 | 426 | $312.939063 |
| 1614988140 | $317.49 | $317.49 | $317.49 | $317.49 | 130 | $312.938889 |
| 1614988440 | $317.50 | $317.50 | $317.50 | $317.50 | 165 | $312.938944 |
| 1614988680 | $317.86 | $317.86 | $317.86 | $317.86 | 100 | $312.939176 |
| 1614988800 | $317.85 | $317.85 | $317.85 | $317.85 | 100 | $312.93963 |
| 1614989220 | $317.86 | $317.86 | $317.86 | $317.86 | 158 | $312.93874 |
| 1614989340 | $317.61 | $317.61 | $317.50 | $317.50 | 700 | $312.939388 |
| 1614989880 | $317.86 | $317.86 | $317.86 | $317.86 | 124 | $312.9396 |
| 1614990060 | $317.99 | $317.99 | $317.99 | $317.99 | 419 | $312.939952 |
| 1614991620 | $318.43 | $318.49 | $318.43 | $318.49 | 300 | $312.939263 |
| 1614991740 | $318.35 | $318.35 | $318.35 | $318.35 | 3,000 | $312.941409 |
| 1614991800 | $318.48 | $318.48 | $318.48 | $318.48 | 100 | $312.941556 |
| 1614991860 | $318.47 | $318.47 | $318.47 | $318.47 | 100 | $312.941649 |
| 1614992100 | $318.30 | $318.30 | $318.30 | $318.30 | 100 | $312.938906 |
| 1614992160 | $318.25 | $318.25 | $318.05 | $318.05 | 389 | $312.939294 |
| 1614992220 | $317.55 | $317.55 | $317.55 | $317.55 | 100 | $312.939472 |