TSLA Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614936060 | $612.00 | $612.00 | $612.00 | $612.00 | 100 | $612.08886 |
| 1614936120 | $612.50 | $612.50 | $612.50 | $612.50 | 220 | $612.334347 |
| 1614936180 | $612.80 | $612.80 | $612.80 | $612.80 | 100 | $612.411657 |
| 1614936240 | $613.00 | $613.00 | $613.00 | $613.00 | 287 | $612.558798 |
| 1614936300 | $613.00 | $613.00 | $613.00 | $613.00 | 200 | $612.663919 |
| 1614936420 | $612.00 | $612.00 | $612.00 | $612.00 | 1,442 | $612.43221 |
| 1614936480 | $612.00 | $612.06 | $612.00 | $612.06 | 1,656 | $612.275607 |
| 1614936540 | $612.00 | $612.00 | $612.00 | $612.00 | 2,170 | $612.205219 |
| 1614936600 | $612.00 | $612.00 | $612.00 | $612.00 | 581 | $612.18739 |
| 1614936660 | $612.00 | $612.05 | $612.00 | $612.05 | 3,667 | $612.13668 |
| 1614936720 | $612.05 | $612.05 | $612.05 | $612.05 | 341 | $612.132596 |
| 1614936780 | $612.06 | $612.06 | $612.05 | $612.05 | 300 | $612.129343 |
| 1614936840 | $612.00 | $612.00 | $611.80 | $611.80 | 2,298 | $612.101021 |
| 1614936900 | $610.85 | $610.85 | $610.85 | $610.85 | 160 | $612.06672 |
| 1614936960 | $611.20 | $611.74 | $611.20 | $611.74 | 340 | $612.050565 |
| 1614937080 | $612.06 | $612.12 | $612.06 | $612.12 | 1,612 | $612.049862 |
| 1614937260 | $611.48 | $611.48 | $611.48 | $611.48 | 782 | $612.032208 |
| 1614937740 | $611.00 | $611.00 | $611.00 | $611.00 | 239 | $611.973105 |
| 1614937800 | $610.11 | $610.11 | $610.11 | $610.11 | 200 | $611.913887 |
| 1614937920 | $609.20 | $609.20 | $609.00 | $609.00 | 587 | $611.754883 |
| 1614937980 | $607.50 | $608.96 | $607.00 | $607.00 | 1,017 | $611.467066 |
| 1614938040 | $607.54 | $607.54 | $607.54 | $607.54 | 198 | $611.43403 |
| 1614938100 | $608.18 | $608.18 | $608.01 | $608.01 | 200 | $611.369177 |
| 1614938160 | $608.12 | $608.12 | $608.12 | $608.12 | 125 | $611.340221 |
| 1614938280 | $607.13 | $607.13 | $605.00 | $605.00 | 1,279 | $611.004789 |
| 1614938340 | $606.03 | $606.03 | $606.03 | $606.03 | 100 | $610.958028 |
| 1614938400 | $606.04 | $606.04 | $606.04 | $606.04 | 169 | $610.853526 |
| 1614938460 | $606.50 | $606.50 | $606.50 | $606.50 | 100 | $610.775655 |
| 1614938520 | $605.00 | $606.03 | $604.00 | $604.00 | 1,532 | $610.431811 |
| 1614938580 | $604.98 | $606.00 | $604.98 | $606.00 | 1,334 | $610.253613 |
| 1614938640 | $605.95 | $606.00 | $605.34 | $605.34 | 2,335 | $610.031428 |
| 1614938700 | $605.89 | $606.00 | $605.89 | $606.00 | 933 | $609.889336 |
| 1614938820 | $606.00 | $607.00 | $606.00 | $607.00 | 491 | $609.802272 |
| 1614938940 | $607.11 | $607.11 | $607.11 | $607.11 | 100 | $609.764307 |
| 1614939180 | $607.81 | $609.00 | $607.81 | $609.00 | 226 | $609.661504 |
| 1614939300 | $609.00 | $609.00 | $609.00 | $609.00 | 312 | $609.65086 |
| 1614939360 | $609.78 | $609.78 | $609.78 | $609.78 | 118 | $609.652589 |
| 1614939660 | $611.00 | $611.03 | $611.00 | $611.03 | 293 | $609.676483 |
| 1614939720 | $610.50 | $610.50 | $610.50 | $610.50 | 200 | $609.687732 |
| 1614939960 | $610.02 | $610.02 | $610.00 | $610.00 | 224 | $609.708707 |
| 1614940020 | $610.00 | $610.00 | $610.00 | $610.00 | 105 | $609.712131 |
| 1614940080 | $610.00 | $610.00 | $610.00 | $610.00 | 100 | $609.713778 |
| 1614940260 | $609.00 | $609.00 | $609.00 | $609.00 | 150 | $609.709176 |
| 1614940560 | $609.00 | $609.56 | $609.00 | $609.50 | 488 | $609.689164 |
| 1614940800 | $609.86 | $610.20 | $609.86 | $610.20 | 390 | $609.695999 |
| 1614941040 | $609.79 | $609.79 | $609.79 | $609.79 | 309 | $609.701453 |
| 1614941100 | $609.00 | $609.05 | $608.00 | $608.00 | 1,537 | $609.662718 |
| 1614941160 | $607.50 | $607.50 | $607.00 | $607.50 | 532 | $609.639232 |
| 1614941220 | $607.55 | $607.55 | $607.55 | $607.55 | 100 | $609.626927 |
| 1614941400 | $608.35 | $608.35 | $608.35 | $608.35 | 100 | $609.613302 |
| 1614941700 | $610.00 | $610.00 | $610.00 | $610.00 | 194 | $609.599922 |
| 1614941880 | $609.89 | $609.99 | $609.89 | $609.99 | 288 | $609.603236 |
| 1614942120 | $609.50 | $609.50 | $609.50 | $609.50 | 108 | $609.599599 |
| 1614942180 | $609.52 | $609.52 | $609.52 | $609.52 | 111 | $609.596836 |
| 1614942300 | $609.22 | $609.52 | $609.22 | $609.52 | 341 | $609.589815 |
| 1614942600 | $609.52 | $609.52 | $609.50 | $609.50 | 1,000 | $609.588014 |
| 1614942660 | $609.50 | $609.50 | $609.50 | $609.50 | 100 | $609.58774 |
| 1614942720 | $609.99 | $610.01 | $609.99 | $610.01 | 200 | $609.593631 |
| 1614942780 | $610.99 | $611.54 | $610.99 | $611.54 | 439 | $609.629266 |
| 1614942840 | $611.99 | $613.00 | $611.98 | $613.00 | 2,575 | $609.730758 |
| 1614942900 | $612.86 | $613.40 | $612.86 | $613.40 | 577 | $609.783438 |
| 1614942960 | $613.39 | $613.97 | $613.39 | $613.97 | 330 | $609.826282 |
| 1614943020 | $613.97 | $613.99 | $612.75 | $612.75 | 3,600 | $610.012137 |
| 1614943080 | $612.28 | $613.48 | $612.28 | $613.48 | 1,092 | $610.061864 |
| 1614943140 | $612.54 | $613.50 | $612.54 | $613.50 | 642 | $610.10052 |
| 1614943380 | $612.18 | $613.00 | $612.18 | $613.00 | 492 | $610.14394 |
| 1614943440 | $613.48 | $613.48 | $613.48 | $613.48 | 100 | $610.155015 |
| 1614943620 | $613.50 | $614.00 | $613.50 | $614.00 | 799 | $610.223097 |
| 1614943680 | $613.79 | $613.79 | $613.79 | $613.79 | 100 | $610.249038 |
| 1614943740 | $613.70 | $614.21 | $613.70 | $614.21 | 2,542 | $610.360848 |
| 1614943800 | $614.47 | $614.47 | $614.47 | $614.47 | 393 | $610.39708 |
| 1614943860 | $614.47 | $615.00 | $614.00 | $615.00 | 1,307 | $610.46091 |
| 1614943980 | $614.85 | $615.00 | $614.85 | $615.00 | 365 | $610.51382 |
| 1614944040 | $615.56 | $615.56 | $615.56 | $615.56 | 249 | $610.552215 |
| 1614944100 | $615.80 | $617.00 | $615.80 | $617.00 | 761 | $610.636207 |
| 1614944220 | $618.00 | $618.00 | $618.00 | $618.00 | 100 | $610.726011 |
| 1614944280 | $617.90 | $618.00 | $617.90 | $618.00 | 1,094 | $610.831488 |
| 1614944340 | $619.00 | $620.00 | $619.00 | $619.99 | 816 | $611.06129 |
| 1614944400 | $619.89 | $620.00 | $619.89 | $620.00 | 200 | $611.148224 |
| 1614944460 | $619.70 | $620.00 | $619.70 | $620.00 | 2,205 | $611.349436 |
| 1614944520 | $619.86 | $619.86 | $616.10 | $619.51 | 7,445 | $611.833434 |
| 1614944580 | $619.19 | $620.80 | $619.19 | $620.33 | 5,972 | $612.296306 |
| 1614944640 | $619.99 | $620.57 | $619.99 | $620.12 | 500 | $612.380516 |
| 1614944700 | $619.40 | $619.48 | $619.40 | $619.48 | 328 | $612.41503 |
| 1614944760 | $618.42 | $619.00 | $618.42 | $619.00 | 627 | $612.501182 |
| 1614944820 | $618.05 | $618.05 | $617.80 | $617.80 | 300 | $612.533012 |
| 1614944880 | $616.59 | $616.59 | $616.59 | $616.59 | 112 | $612.550658 |
| 1614945000 | $618.60 | $618.60 | $618.60 | $618.60 | 200 | $612.609369 |
| 1614945120 | $618.49 | $618.49 | $618.49 | $618.49 | 100 | $612.642755 |
| 1614945300 | $616.99 | $616.99 | $616.68 | $616.68 | 200 | $612.698988 |
| 1614945360 | $616.67 | $616.67 | $616.67 | $616.67 | 253 | $612.720346 |
| 1614945480 | $615.49 | $615.49 | $615.49 | $615.49 | 105 | $612.749045 |
| 1614945600 | $615.25 | $615.25 | $612.10 | $612.51 | 6,420 | $612.844749 |
| 1614945660 | $612.41 | $612.41 | $608.20 | $611.50 | 19,604 | $612.470601 |
| 1614945720 | $612.00 | $612.84 | $609.00 | $610.00 | 6,690 | $612.397972 |
| 1614945780 | $610.30 | $610.99 | $610.00 | $610.50 | 800 | $612.368531 |
| 1614945840 | $610.23 | $610.59 | $610.10 | $610.31 | 3,814 | $612.308651 |
| 1614945900 | $610.44 | $611.98 | $610.00 | $610.80 | 3,095 | $612.263523 |
| 1614945960 | $611.00 | $611.00 | $609.69 | $610.00 | 1,913 | $612.215384 |
| 1614946020 | $610.00 | $610.98 | $610.00 | $610.03 | 3,573 | $612.171935 |
| 1614946080 | $609.90 | $609.90 | $608.01 | $608.01 | 1,917 | $612.106409 |
| 1614946140 | $608.00 | $608.52 | $608.00 | $608.52 | 4,402 | $611.989158 |
| 1614946200 | $608.535 | $609.10 | $608.50 | $609.00 | 2,274 | $611.935699 |
| 1614946260 | $609.06 | $609.06 | $608.76 | $609.00 | 1,381 | $611.891396 |
| 1614946320 | $608.60 | $609.70 | $608.10 | $609.70 | 4,586 | $611.806145 |
| 1614946380 | $609.75 | $610.98 | $609.75 | $610.00 | 3,853 | $611.763348 |
| 1614946440 | $609.98 | $610.00 | $609.98 | $610.00 | 3,015 | $611.732489 |
| 1614946500 | $610.35 | $610.35 | $610.35 | $610.35 | 200 | $611.723539 |
| 1614946560 | $610.50 | $611.00 | $610.50 | $611.00 | 4,038 | $611.705141 |
| 1614946620 | $610.89 | $611.00 | $610.89 | $611.00 | 691 | $611.699068 |
| 1614946740 | $611.00 | $611.06 | $611.00 | $611.05 | 310 | $611.692298 |
| 1614946800 | $610.75 | $610.75 | $610.75 | $610.75 | 100 | $611.688622 |
| 1614946920 | $611.00 | $611.30 | $610.88 | $611.30 | 1,695 | $611.679442 |
| 1614946980 | $611.45 | $612.85 | $611.45 | $612.64 | 6,782 | $611.693797 |
| 1614947040 | $612.40 | $613.31 | $612.40 | $613.31 | 4,565 | $611.722843 |
| 1614947100 | $613.48 | $614.96 | $613.30 | $613.99 | 4,907 | $611.775156 |
| 1614947160 | $614.49 | $614.49 | $614.00 | $614.00 | 588 | $611.787388 |
| 1614947220 | $614.00 | $614.00 | $613.84 | $614.00 | 828 | $611.800078 |
| 1614947280 | $613.89 | $614.50 | $613.02 | $613.02 | 1,916 | $611.82243 |
| 1614947340 | $613.90 | $615.97 | $613.90 | $615.96 | 4,420 | $611.891691 |
| 1614947400 | $616.00 | $616.91 | $615.98 | $615.98 | 1,622 | $611.935226 |
| 1614947460 | $615.85 | $617.28 | $615.85 | $617.25 | 1,238 | $611.977122 |
| 1614947520 | $617.05 | $617.05 | $615.99 | $617.00 | 3,269 | $612.043684 |
| 1614947580 | $617.00 | $617.00 | $616.00 | $616.00 | 1,156 | $612.095238 |
| 1614947640 | $615.95 | $616.00 | $615.00 | $615.00 | 4,115 | $612.13902 |
| 1614947700 | $615.00 | $615.20 | $614.36 | $614.36 | 1,217 | $612.161433 |
| 1614947760 | $614.30 | $614.30 | $613.11 | $613.11 | 234 | $612.170212 |
| 1614947820 | $613.25 | $614.50 | $613.25 | $614.50 | 967 | $612.181595 |
| 1614947880 | $614.04 | $614.04 | $614.00 | $614.00 | 264 | $612.189708 |
| 1614947940 | $614.00 | $614.00 | $614.00 | $614.00 | 100 | $612.192792 |
| 1614948000 | $614.28 | $614.28 | $613.10 | $613.10 | 865 | $612.198206 |
| 1614948060 | $613.90 | $614.50 | $613.61 | $614.50 | 685 | $612.208049 |
| 1614948120 | $614.30 | $614.30 | $613.00 | $613.00 | 1,972 | $612.217933 |
| 1614948180 | $613.13 | $613.13 | $612.85 | $612.85 | 1,664 | $612.224312 |
| 1614948240 | $613.00 | $614.00 | $613.00 | $614.00 | 394 | $612.229952 |
| 1614948360 | $614.50 | $614.52 | $613.98 | $614.00 | 1,190 | $612.248354 |
| 1614948420 | $614.50 | $614.50 | $614.15 | $614.15 | 258 | $612.256595 |
| 1614948480 | $614.07 | $614.07 | $614.05 | $614.05 | 400 | $612.263357 |
| 1614948540 | $614.13 | $614.13 | $613.50 | $613.50 | 434 | $612.271845 |
| 1614948600 | $613.80 | $613.80 | $613.80 | $613.80 | 100 | $612.276553 |
| 1614948660 | $614.50 | $615.00 | $614.02 | $615.00 | 2,587 | $612.305655 |
| 1614948720 | $615.00 | $615.00 | $614.50 | $614.50 | 600 | $612.315386 |
| 1614948780 | $615.30 | $616.00 | $615.30 | $616.00 | 1,763 | $612.343969 |
| 1614948840 | $616.00 | $616.00 | $615.00 | $615.00 | 930 | $612.373891 |
| 1614948900 | $616.00 | $616.02 | $616.00 | $616.02 | 500 | $612.385833 |
| 1614948960 | $615.92 | $615.92 | $615.65 | $615.80 | 1,757 | $612.404953 |
| 1614949020 | $615.78 | $615.80 | $615.00 | $615.00 | 1,829 | $612.430947 |
| 1614949080 | $615.40 | $616.98 | $615.40 | $616.90 | 1,040 | $612.451617 |
| 1614949140 | $616.74 | $616.85 | $616.60 | $616.85 | 676 | $612.469462 |
| 1614949200 | $614.00 | $617.46 | $608.01 | $616.99 | 37,930 | $612.563689 |
| 1614949260 | $617.00 | $617.11 | $616.22 | $616.53 | 2,489 | $612.607182 |
| 1614949320 | $616.99 | $617.50 | $616.99 | $617.50 | 919 | $612.631543 |
| 1614949380 | $617.55 | $617.98 | $617.50 | $617.60 | 2,280 | $612.683497 |
| 1614949440 | $617.84 | $618.60 | $617.75 | $618.02 | 8,908 | $612.827981 |
| 1614949500 | $617.90 | $618.40 | $617.85 | $618.40 | 2,993 | $612.891557 |
| 1614949560 | $618.95 | $618.95 | $617.96 | $618.00 | 2,128 | $612.936924 |
| 1614949620 | $618.00 | $619.00 | $618.00 | $619.00 | 5,932 | $613.049778 |
| 1614949680 | $618.71 | $618.97 | $618.50 | $618.75 | 3,850 | $613.121371 |
| 1614949740 | $618.75 | $619.23 | $618.00 | $618.00 | 6,040 | $613.216774 |
| 1614949800 | $618.06 | $618.06 | $617.00 | $617.02 | 2,228 | $613.257521 |
| 1614949860 | $616.59 | $616.59 | $616.23 | $616.23 | 752 | $613.275052 |
| 1614949920 | $616.00 | $617.00 | $616.00 | $617.00 | 3,795 | $613.315102 |
| 1614949980 | $616.53 | $617.00 | $616.53 | $617.00 | 1,700 | $613.335863 |
| 1614950040 | $616.50 | $616.67 | $616.00 | $616.00 | 2,307 | $613.35571 |
| 1614950100 | $615.66 | $616.00 | $615.65 | $616.00 | 2,250 | $613.371044 |
| 1614950160 | $616.25 | $616.25 | $615.00 | $615.00 | 1,877 | $613.384008 |
| 1614950220 | $615.00 | $615.50 | $615.00 | $615.50 | 345 | $613.390885 |
| 1614950280 | $615.50 | $615.87 | $614.62 | $614.62 | 2,091 | $613.407073 |
| 1614950340 | $614.50 | $614.50 | $612.60 | $613.50 | 4,268 | $613.412011 |
| 1614950400 | $613.00 | $614.25 | $612.94 | $614.25 | 7,019 | $613.413104 |
| 1614950460 | $614.44 | $614.49 | $614.44 | $614.47 | 688 | $613.416346 |
| 1614950520 | $614.20 | $614.68 | $614.00 | $614.68 | 2,808 | $613.422733 |
| 1614950580 | $614.90 | $615.25 | $614.5601 | $615.11 | 1,858 | $613.43365 |
| 1614950640 | $615.50 | $617.00 | $615.50 | $616.93 | 4,000 | $613.462105 |
| 1614950700 | $616.9699 | $616.9699 | $616.00 | $616.00 | 1,712 | $613.476467 |
| 1614950760 | $615.81 | $616.96 | $615.55 | $616.00 | 1,442 | $613.493406 |
| 1614950880 | $615.50 | $615.89 | $615.00 | $615.81 | 1,002 | $613.502835 |
| 1614950940 | $616.27 | $616.30 | $615.20 | $615.95 | 1,910 | $613.514819 |
| 1614951000 | $615.31 | $615.95 | $610.80 | $613.96 | 9,493 | $613.484683 |
| 1614951060 | $612.21 | $612.60 | $608.28 | $609.0101 | 13,988 | $613.334232 |
| 1614951120 | $609.50 | $609.70 | $607.83 | $609.00 | 10,065 | $613.192261 |
| 1614951180 | $607.79 | $609.75 | $607.79 | $608.55 | 18,319 | $613.035419 |
| 1614951240 | $608.23 | $608.23 | $605.20 | $605.41 | 11,185 | $612.830951 |
| 1614951300 | $606.00 | $611.00 | $605.95 | $611.00 | 14,221 | $612.690965 |
| 1614951360 | $610.90 | $611.03 | $608.00 | $609.29 | 7,776 | $612.637177 |
| 1614951420 | $610.00 | $610.00 | $609.00 | $609.83 | 11,306 | $612.57715 |
| 1614951480 | $608.79 | $609.50 | $608.01 | $608.99 | 3,008 | $612.543058 |
| 1614951540 | $609.40 | $610.41 | $609.40 | $610.41 | 5,252 | $612.511655 |
| 1614951600 | $610.55 | $611.00 | $608.55 | $609.89 | 7,829 | $612.477193 |
| 1614951660 | $610.00 | $612.00 | $610.00 | $611.97 | 9,888 | $612.439941 |
| 1614951720 | $611.14 | $616.75 | $610.99 | $616.75 | 15,398 | $612.483677 |
| 1614951780 | $616.73 | $616.90 | $614.00 | $614.36 | 9,339 | $612.555187 |
| 1614951840 | $614.68 | $616.00 | $611.91 | $613.0099 | 2,876 | $612.566788 |
| 1614951900 | $612.55 | $613.01 | $611.89 | $613.00 | 6,131 | $612.566977 |
| 1614951960 | $613.70 | $616.80 | $613.70 | $616.58 | 16,937 | $612.662646 |
| 1614952020 | $616.72 | $616.90 | $616.00 | $616.01 | 6,186 | $612.708105 |
| 1614952080 | $615.92 | $615.92 | $613.93 | $614.00 | 8,014 | $612.728685 |
| 1614952140 | $615.00 | $615.40 | $614.00 | $615.00 | 5,514 | $612.748872 |
| 1614952200 | $615.00 | $615.50 | $613.05 | $615.00 | 4,739 | $612.759547 |
| 1614952260 | $614.17 | $615.25 | $614.17 | $615.25 | 5,651 | $612.778816 |
| 1614952320 | $615.25 | $617.00 | $615.25 | $616.39 | 25,475 | $612.885808 |
| 1614952380 | $616.39 | $618.41 | $616.00 | $618.00 | 17,896 | $612.991591 |
| 1614952440 | $618.02 | $620.54 | $618.00 | $620.54 | 22,967 | $613.21538 |
| 1614952500 | $620.54 | $621.12 | $619.00 | $619.00 | 22,107 | $613.420784 |
| 1614952560 | $619.10 | $619.50 | $618.60 | $619.50 | 8,586 | $613.49184 |
| 1614952620 | $619.50 | $621.00 | $619.50 | $621.00 | 5,927 | $613.555573 |
| 1614952680 | $620.15 | $621.44 | $620.15 | $621.01 | 6,109 | $613.632899 |
| 1614952740 | $621.25 | $621.88 | $620.50 | $620.50 | 8,472 | $613.723026 |
| 1614952800 | $620.97 | $623.42 | $620.20 | $623.26 | 9,527 | $613.846979 |
| 1614952860 | $623.00 | $624.98 | $622.51 | $624.60 | 16,338 | $614.058589 |
| 1614952920 | $624.94 | $627.25 | $624.36 | $626.56 | 15,257 | $614.331636 |
| 1614952980 | $627.00 | $627.39 | $626.00 | $627.30 | 11,705 | $614.555476 |
| 1614953040 | $626.99 | $628.99 | $626.80 | $628.00 | 16,489 | $614.876349 |
| 1614953100 | $627.00 | $629.00 | $626.00 | $629.00 | 9,319 | $615.083851 |
| 1614953160 | $628.15 | $629.50 | $628.00 | $628.02 | 8,465 | $615.288003 |
| 1614953220 | $629.19 | $629.19 | $625.00 | $627.01 | 12,449 | $615.516648 |
| 1614953280 | $626.00 | $626.79 | $625.00 | $625.00 | 3,174 | $615.592928 |
| 1614953340 | $625.00 | $627.00 | $624.36 | $627.00 | 9,341 | $615.728185 |
| 1614953400 | $627.90 | $628.91 | $627.88 | $628.67 | 8,837 | $615.886239 |
| 1614953460 | $628.79 | $629.40 | $627.00 | $629.04 | 11,890 | $616.109048 |
| 1614953520 | $629.00 | $629.00 | $628.00 | $628.00 | 7,887 | $616.238891 |
| 1614953580 | $628.00 | $628.74 | $627.50 | $628.40 | 3,474 | $616.3003 |
| 1614953640 | $628.30 | $628.30 | $625.00 | $626.76 | 5,097 | $616.395948 |
| 1614953700 | $627.54 | $629.00 | $626.40 | $628.80 | 9,942 | $616.545516 |
| 1614953760 | $628.97 | $632.00 | $628.97 | $631.90 | 23,675 | $616.947458 |
| 1614953820 | $631.21 | $631.21 | $629.50 | $630.52 | 7,525 | $617.086173 |
| 1614953880 | $630.94 | $631.41 | $629.49 | $629.49 | 6,573 | $617.221832 |
| 1614953940 | $629.53 | $630.00 | $627.65 | $628.32 | 9,303 | $617.352782 |
| 1614954000 | $628.22 | $629.40 | $628.22 | $629.40 | 5,319 | $617.435456 |
| 1614954060 | $629.11 | $629.57 | $627.98 | $627.98 | 6,078 | $617.525855 |
| 1614954120 | $627.96 | $628.30 | $627.70 | $627.84 | 7,768 | $617.614042 |
| 1614954180 | $627.98 | $630.43 | $627.98 | $630.43 | 4,899 | $617.703379 |
| 1614954240 | $630.00 | $630.50 | $628.98 | $628.98 | 6,225 | $617.782961 |
| 1614954300 | $628.99 | $630.00 | $628.44 | $629.60 | 2,582 | $617.826625 |
| 1614954360 | $629.87 | $632.22 | $629.70 | $630.72 | 9,351 | $617.973275 |
| 1614954420 | $630.21 | $630.68 | $628.9996 | $630.68 | 6,354 | $618.065381 |
| 1614954480 | $629.03 | $629.03 | $624.36 | $625.96 | 16,140 | $618.211297 |
| 1614954540 | $625.89 | $626.59 | $625.00 | $626.09 | 6,606 | $625.7995 |
| 1614954600 | $626.06 | $627.8419 | $621.69 | $623.68 | 497,920 | $625.363537 |
| 1614954660 | $623.62 | $623.99 | $618.57 | $620.4869 | 238,412 | $623.909912 |
| 1614954720 | $620.24 | $620.50 | $617.62 | $617.90 | 157,145 | $623.025682 |
| 1614954780 | $618.21 | $620.9999 | $617.02 | $619.325 | 216,148 | $622.271554 |
| 1614954840 | $619.245 | $619.245 | $612.3394 | $613.0199 | 204,816 | $621.186896 |
| 1614954900 | $612.675 | $614.39 | $607.95 | $609.26 | 228,398 | $619.734553 |
| 1614954960 | $609.15 | $613.9099 | $608.27 | $611.6416 | 217,961 | $618.622974 |
| 1614955020 | $611.3955 | $611.3955 | $606.10 | $607.32 | 181,147 | $617.643586 |
| 1614955080 | $607.20 | $610.02 | $604.16 | $607.29 | 230,495 | $616.579585 |
| 1614955140 | $607.49 | $608.21 | $596.00 | $599.58 | 454,791 | $613.958718 |
| 1614955200 | $599.52 | $605.7652 | $599.43 | $605.7652 | 373,841 | $612.543128 |
| 1614955260 | $605.98 | $605.98 | $600.12 | $600.625 | 220,453 | $611.927803 |
| 1614955320 | $600.4727 | $604.40 | $597.16 | $597.74 | 272,991 | $611.045482 |
| 1614955380 | $597.23 | $604.48 | $597.06 | $603.42 | 248,845 | $610.382922 |
| 1614955440 | $603.39 | $607.00 | $602.31 | $605.9764 | 226,757 | $610.075612 |
| 1614955500 | $605.77 | $606.49 | $601.99 | $604.0001 | 167,878 | $609.846516 |
| 1614955560 | $604.11 | $606.25 | $599.02 | $604.711 | 187,644 | $609.528713 |
| 1614955620 | $604.89 | $609.00 | $604.696 | $607.89 | 223,190 | $609.442504 |
| 1614955680 | $607.65 | $608.00 | $602.2301 | $603.4695 | 163,736 | $609.287582 |
| 1614955740 | $603.76 | $604.70 | $593.51 | $594.47 | 302,795 | $608.628105 |
| 1614955800 | $594.35 | $598.67 | $590.83 | $595.0303 | 316,166 | $607.778223 |
| 1614955860 | $595.2375 | $598.18 | $593.46 | $597.10 | 207,193 | $607.333151 |
| 1614955920 | $597.0725 | $601.48 | $596.00 | $596.27 | 217,353 | $607.008749 |
| 1614955980 | $597.29 | $598.10 | $593.1259 | $594.51 | 199,586 | $606.616873 |
| 1614956040 | $594.14 | $596.16 | $591.32 | $591.4752 | 173,425 | $606.242122 |
| 1614956100 | $591.94 | $594.80 | $587.18 | $587.5808 | 358,879 | $605.375755 |
| 1614956160 | $587.2207 | $589.50 | $586.16 | $586.5058 | 264,836 | $604.69111 |
| 1614956220 | $586.7038 | $587.0987 | $581.33 | $583.3702 | 359,869 | $603.636381 |
| 1614956280 | $583.33 | $590.45 | $581.98 | $589.17 | 310,184 | $602.96527 |
| 1614956340 | $589.02 | $590.79 | $585.80 | $590.79 | 209,675 | $602.561288 |
| 1614956400 | $590.585 | $591.00 | $585.48 | $586.00 | 146,155 | $602.289323 |
| 1614956460 | $585.36 | $591.2599 | $581.57 | $590.1295 | 307,763 | $601.655175 |
| 1614956520 | $591.2549 | $591.56 | $587.37 | $588.985 | 246,928 | $601.306501 |
| 1614956580 | $588.39 | $592.3299 | $586.00 | $592.00 | 182,643 | $601.040463 |
| 1614956640 | $591.98 | $593.35 | $587.78 | $590.5199 | 195,695 | $600.812525 |
| 1614956700 | $590.20 | $593.149 | $588.03 | $593.1241 | 228,792 | $600.562071 |
| 1614956760 | $593.00 | $596.65 | $592.0001 | $595.158 | 267,062 | $600.392517 |
| 1614956820 | $595.18 | $596.09 | $593.10 | $594.50 | 191,033 | $600.269345 |
| 1614956880 | $594.68 | $594.71 | $591.00 | $592.5068 | 110,046 | $600.178435 |
| 1614956940 | $592.4021 | $594.86 | $588.33 | $588.865 | 205,922 | $599.999041 |
| 1614957000 | $589.069 | $594.00 | $588.5601 | $593.97 | 152,663 | $599.869971 |
| 1614957060 | $593.98 | $593.9899 | $588.1801 | $588.46 | 163,064 | $599.724982 |
| 1614957120 | $588.2414 | $588.8758 | $583.67 | $583.67 | 241,171 | $599.404303 |
| 1614957180 | $583.6735 | $586.13 | $582.00 | $582.73 | 292,385 | $598.97782 |
| 1614957240 | $582.57 | $586.8199 | $582.15 | $585.47 | 154,361 | $598.771968 |
| 1614957300 | $585.68 | $587.49 | $581.4125 | $584.80 | 180,575 | $598.526038 |
| 1614957360 | $584.665 | $587.00 | $583.00 | $586.00 | 156,858 | $598.337864 |
| 1614957420 | $586.26 | $591.18 | $584.83 | $588.185 | 224,605 | $598.138871 |
| 1614957480 | $588.04 | $592.99 | $587.20 | $591.6788 | 161,955 | $598.034647 |
| 1614957540 | $592.00 | $592.08 | $587.52 | $589.67 | 122,977 | $597.947591 |
| 1614957600 | $589.59 | $591.4799 | $584.00 | $584.763 | 229,304 | $597.760207 |
| 1614957660 | $584.55 | $585.15 | $581.52 | $584.306 | 183,608 | $597.538734 |
| 1614957720 | $584.30 | $585.4999 | $582.1296 | $583.017 | 143,817 | $597.373545 |
| 1614957780 | $583.195 | $584.00 | $578.68 | $579.90 | 375,887 | $596.877601 |
| 1614957840 | $579.82 | $581.5594 | $578.24 | $579.515 | 237,454 | $596.555819 |
| 1614957900 | $579.57 | $585.75 | $579.57 | $585.215 | 208,357 | $596.3459 |
| 1614957960 | $585.09 | $587.46 | $583.8267 | $584.89 | 157,735 | $596.215032 |
| 1614958020 | $585.36 | $587.4399 | $582.166 | $584.4487 | 142,954 | $596.087856 |
| 1614958080 | $584.66 | $585.00 | $580.10 | $582.20 | 153,333 | $595.923713 |
| 1614958140 | $582.35 | $584.49 | $579.00 | $580.065 | 142,363 | $595.77153 |
| 1614958200 | $580.18 | $583.31 | $577.30 | $580.89 | 235,901 | $595.506812 |
| 1614958260 | $580.8301 | $580.96 | $575.01 | $576.737 | 262,144 | $595.157482 |
| 1614958320 | $576.4944 | $577.2852 | $572.98 | $573.19 | 301,590 | $594.725295 |
| 1614958380 | $573.34 | $576.099 | $571.80 | $573.56 | 252,653 | $594.363744 |
| 1614958440 | $573.70 | $575.78 | $571.02 | $574.3397 | 218,889 | $594.049568 |
| 1614958500 | $574.5656 | $576.9629 | $572.52 | $574.65 | 166,954 | $593.832822 |
| 1614958560 | $574.66 | $579.00 | $574.66 | $577.26 | 217,532 | $593.596196 |
| 1614958620 | $577.40 | $577.4729 | $572.20 | $573.175 | 149,777 | $593.407632 |
| 1614958680 | $573.1165 | $578.64 | $572.74 | $576.3232 | 182,754 | $593.204794 |
| 1614958740 | $576.15 | $576.59 | $571.25 | $572.01 | 165,993 | $592.992848 |
| 1614958800 | $572.16 | $576.61 | $571.00 | $574.18 | 239,209 | $592.694477 |
| 1614958860 | $573.80 | $574.2771 | $570.00 | $570.94 | 184,833 | $592.452969 |
| 1614958920 | $570.5889 | $577.90 | $570.00 | $576.269 | 229,425 | $592.208822 |
| 1614958980 | $576.5391 | $581.53 | $576.30 | $579.8499 | 281,880 | $591.986595 |
| 1614959040 | $579.7519 | $580.7499 | $575.39 | $576.06 | 167,426 | $591.84899 |
| 1614959100 | $575.59 | $577.96 | $572.97 | $573.2765 | 134,012 | $591.721068 |
| 1614959160 | $573.26 | $575.50 | $571.8501 | $572.9075 | 131,389 | $591.57952 |
| 1614959220 | $572.50 | $578.96 | $572.00 | $576.9601 | 191,634 | $591.410109 |
| 1614959280 | $576.9788 | $578.45 | $574.00 | $576.57 | 126,725 | $591.299031 |
| 1614959340 | $576.02 | $578.45 | $574.60 | $576.42 | 124,924 | $591.193646 |
| 1614959400 | $576.42 | $579.94 | $573.4201 | $579.25 | 220,448 | $591.017974 |
| 1614959460 | $579.2296 | $581.00 | $576.73 | $580.835 | 184,823 | $590.899677 |
| 1614959520 | $580.68 | $582.87 | $578.12 | $581.545 | 230,304 | $590.775531 |
| 1614959580 | $581.99 | $582.61 | $578.38 | $579.30 | 139,053 | $590.696409 |
| 1614959640 | $579.21 | $583.65 | $578.94 | $581.30 | 154,792 | $590.622552 |
| 1614959700 | $581.4126 | $581.9899 | $576.96 | $578.9846 | 133,851 | $590.538838 |
| 1614959760 | $578.52 | $581.2399 | $577.4101 | $581.2399 | 92,366 | $590.482235 |
| 1614959820 | $580.975 | $582.89 | $579.00 | $582.5398 | 115,790 | $590.422484 |
| 1614959880 | $582.06 | $583.25 | $577.5713 | $577.7319 | 158,771 | $590.335088 |
| 1614959940 | $577.63 | $578.9309 | $575.1506 | $575.27 | 163,711 | $590.221217 |
| 1614960000 | $575.38 | $577.5447 | $572.25 | $573.375 | 151,012 | $590.095596 |
| 1614960060 | $573.30 | $573.99 | $572.08 | $572.82 | 81,105 | $590.024 |
| 1614960120 | $572.80 | $574.85 | $571.50 | $571.84 | 124,896 | $589.915231 |
| 1614960180 | $571.995 | $576.73 | $571.00 | $575.04 | 136,160 | $589.80521 |
| 1614960240 | $575.19 | $575.35 | $571.71 | $572.01 | 91,602 | $589.72735 |
| 1614960300 | $571.70 | $574.56 | $571.50 | $573.18 | 76,020 | $589.664013 |
| 1614960360 | $572.90 | $575.1891 | $568.02 | $569.45 | 381,847 | $589.30129 |
| 1614960420 | $569.2849 | $569.67 | $567.15 | $568.17 | 176,126 | $589.120353 |
| 1614960480 | $568.2685 | $570.00 | $566.55 | $568.645 | 171,642 | $588.944484 |
| 1614960540 | $568.6256 | $568.8852 | $565.24 | $566.22 | 160,502 | $588.772251 |
| 1614960600 | $565.9469 | $569.18 | $564.29 | $567.61 | 258,451 | $588.497899 |
| 1614960660 | $567.439 | $569.41 | $565.00 | $566.49 | 196,563 | $588.296097 |
| 1614960720 | $566.5899 | $566.5899 | $562.35 | $562.96 | 176,971 | $588.092509 |
| 1614960780 | $563.01 | $564.86 | $561.22 | $562.15 | 175,682 | $587.885125 |
| 1614960840 | $562.00 | $562.4577 | $558.61 | $559.84 | 308,172 | $587.49861 |
| 1614960900 | $559.8706 | $562.62 | $558.2001 | $559.00 | 225,303 | $587.220094 |
| 1614960960 | $559.00 | $560.30 | $554.00 | $555.36 | 303,243 | $586.804979 |
| 1614961020 | $555.365 | $557.28 | $552.77 | $553.00 | 280,751 | $586.411745 |
| 1614961080 | $553.00 | $555.00 | $550.91 | $551.263 | 372,401 | $585.863845 |
| 1614961140 | $551.535 | $557.60 | $550.7501 | $555.6246 | 344,003 | $585.407769 |
| 1614961200 | $555.61 | $558.88 | $554.56 | $555.73 | 253,280 | $585.1015 |
| 1614961260 | $555.73 | $559.56 | $555.37 | $559.1601 | 160,373 | $584.917698 |
| 1614961320 | $559.16 | $560.64 | $556.32 | $560.28 | 248,401 | $584.648352 |
| 1614961380 | $560.38 | $560.87 | $555.66 | $557.77 | 178,274 | $584.448491 |
| 1614961440 | $557.90 | $558.9999 | $554.00 | $554.0103 | 184,749 | $584.230511 |
| 1614961500 | $554.0001 | $554.64 | $551.68 | $552.969 | 147,276 | $584.04296 |
| 1614961560 | $552.78 | $553.16 | $545.2225 | $545.67 | 427,948 | $583.429186 |
| 1614961620 | $545.487 | $547.39 | $543.02 | $543.15 | 272,258 | $583.010207 |
| 1614961680 | $543.14 | $545.80 | $540.31 | $540.47 | 329,209 | $582.494756 |
| 1614961740 | $540.40 | $547.73 | $539.49 | $546.71 | 415,609 | $581.880565 |
| 1614961800 | $546.39 | $551.4869 | $546.1426 | $550.43 | 283,941 | $581.528475 |
| 1614961860 | $550.0001 | $555.6689 | $550.0001 | $554.86 | 279,801 | $581.232284 |
| 1614961920 | $554.965 | $555.34 | $552.01 | $552.01 | 170,240 | $581.055855 |
| 1614961980 | $552.0003 | $555.17 | $551.00 | $553.5277 | 200,067 | $580.848323 |
| 1614962040 | $553.53 | $557.86 | $552.26 | $554.58 | 226,490 | $580.640193 |
| 1614962100 | $554.685 | $557.00 | $553.00 | $556.9362 | 135,254 | $580.51263 |
| 1614962160 | $556.91 | $560.36 | $556.21 | $559.73 | 253,233 | $580.312613 |
| 1614962220 | $559.56 | $560.60 | $556.49 | $556.49 | 182,549 | $580.170895 |
| 1614962280 | $556.42 | $564.03 | $556.28 | $564.00 | 217,487 | $580.022284 |
| 1614962340 | $564.175 | $565.00 | $561.5001 | $562.84 | 235,934 | $579.883604 |
| 1614962400 | $562.6964 | $564.33 | $559.69 | $564.08 | 173,827 | $579.774143 |
| 1614962460 | $564.055 | $565.24 | $561.21 | $561.21 | 180,097 | $579.670099 |
| 1614962520 | $561.33 | $563.00 | $555.00 | $557.42 | 179,933 | $579.539511 |
| 1614962580 | $557.73 | $560.9284 | $555.00 | $560.32 | 194,714 | $579.390939 |
| 1614962640 | $560.23 | $566.59 | $559.55 | $566.2825 | 226,033 | $579.266627 |
| 1614962700 | $566.49 | $568.00 | $566.00 | $566.45 | 206,193 | $579.179607 |
| 1614962760 | $566.19 | $566.77 | $562.19 | $564.68 | 168,809 | $579.096091 |
| 1614962820 | $564.6801 | $565.7369 | $562.65 | $564.3401 | 126,156 | $579.032994 |
| 1614962880 | $564.1778 | $568.97 | $564.1605 | $566.98 | 195,986 | $578.954634 |
| 1614962940 | $566.9775 | $567.00 | $561.2101 | $561.375 | 155,331 | $578.875706 |
| 1614963000 | $561.524 | $561.80 | $558.13 | $560.497 | 144,718 | $578.785498 |
| 1614963060 | $560.65 | $563.685 | $560.34 | $560.8901 | 149,816 | $578.702188 |
| 1614963120 | $560.905 | $561.2967 | $557.59 | $558.9999 | 120,192 | $578.626458 |
| 1614963180 | $558.67 | $561.98 | $558.36 | $561.77 | 87,106 | $578.572489 |
| 1614963240 | $561.87 | $561.92 | $555.5082 | $556.78 | 122,438 | $578.490844 |
| 1614963300 | $557.00 | $561.89 | $555.78 | $561.261 | 137,598 | $578.399691 |
| 1614963360 | $561.07 | $566.11 | $561.03 | $565.35 | 176,098 | $578.319051 |
| 1614963420 | $565.3399 | $567.00 | $563.00 | $566.9067 | 137,349 | $578.259343 |
| 1614963480 | $566.8865 | $570.97 | $565.22 | $570.31 | 243,516 | $578.177258 |
| 1614963540 | $570.309 | $570.45 | $567.68 | $568.85 | 154,107 | $578.132428 |
| 1614963600 | $568.61 | $569.49 | $565.50 | $565.91 | 213,917 | $578.061618 |
| 1614963660 | $565.91 | $569.74 | $565.89 | $569.65 | 174,180 | $578.006725 |
| 1614963720 | $569.66 | $571.27 | $567.06 | $568.4895 | 224,696 | $577.944097 |
| 1614963780 | $568.14 | $569.96 | $567.00 | $569.73 | 108,861 | $577.912349 |
| 1614963840 | $569.84 | $570.8699 | $566.76 | $567.32 | 158,348 | $577.866971 |
| 1614963900 | $567.2334 | $568.775 | $564.01 | $565.5124 | 155,632 | $577.811169 |
| 1614963960 | $565.64 | $567.35 | $564.46 | $566.09 | 100,238 | $577.775195 |
| 1614964020 | $566.0201 | $566.7499 | $562.69 | $562.69 | 142,334 | $577.717899 |
| 1614964080 | $562.90 | $565.6199 | $562.00 | $563.22 | 117,873 | $577.66832 |
| 1614964140 | $563.35 | $564.3554 | $561.50 | $561.71 | 86,430 | $577.6287 |
| 1614964200 | $562.10 | $564.00 | $560.8901 | $563.00 | 130,871 | $577.569837 |
| 1614964260 | $563.29 | $563.7699 | $560.29 | $561.415 | 99,488 | $577.52143 |
| 1614964320 | $561.39 | $564.95 | $560.865 | $564.52 | 167,536 | $577.44997 |
| 1614964380 | $564.4244 | $564.6199 | $560.26 | $560.92 | 108,153 | $577.402068 |
| 1614964440 | $560.69 | $560.7856 | $557.85 | $559.1301 | 110,265 | $577.341764 |
| 1614964500 | $559.1601 | $563.44 | $557.85 | $562.9399 | 167,841 | $577.262142 |
| 1614964560 | $562.8978 | $565.267 | $562.63 | $564.26 | 104,782 | $577.220581 |
| 1614964620 | $563.6285 | $565.26 | $562.2548 | $564.85 | 104,396 | $577.178861 |
| 1614964680 | $564.95 | $565.64 | $563.01 | $564.59 | 68,663 | $577.152304 |
| 1614964740 | $564.52 | $567.3799 | $564.3401 | $567.0601 | 126,693 | $577.11045 |
| 1614964800 | $567.27 | $567.98 | $565.79 | $566.03 | 111,011 | $577.076182 |
| 1614964860 | $566.24 | $568.6999 | $565.79 | $567.8792 | 123,673 | $577.04275 |
| 1614964920 | $568.00 | $568.9517 | $566.70 | $568.50 | 98,329 | $577.017023 |
| 1614964980 | $568.86 | $570.89 | $567.61 | $569.78 | 158,818 | $576.981708 |
| 1614965040 | $569.84 | $572.9795 | $569.66 | $572.575 | 136,731 | $576.959498 |
| 1614965100 | $572.3301 | $578.20 | $572.3301 | $577.8601 | 251,477 | $576.950706 |
| 1614965160 | $577.97 | $580.4861 | $577.05 | $579.8101 | 226,883 | $576.964776 |
| 1614965220 | $579.8101 | $580.57 | $577.88 | $579.45 | 153,449 | $576.972902 |
| 1614965280 | $579.45 | $584.79 | $579.31 | $584.682 | 256,424 | $577.013476 |
| 1614965340 | $584.2033 | $584.79 | $581.80 | $581.87 | 140,507 | $577.037431 |
| 1614965400 | $581.8196 | $584.95 | $580.01 | $584.14 | 136,173 | $577.057687 |
| 1614965460 | $584.085 | $588.46 | $583.1252 | $588.2414 | 256,613 | $577.121463 |
| 1614965520 | $588.34 | $589.49 | $587.51 | $588.5399 | 169,210 | $577.17419 |
| 1614965580 | $588.51 | $588.87 | $585.75 | $588.1201 | 153,591 | $577.217491 |
| 1614965640 | $588.33 | $590.10 | $587.67 | $587.8763 | 173,516 | $577.273986 |
| 1614965700 | $587.86 | $589.44 | $582.235 | $583.32 | 194,429 | $577.315076 |
| 1614965760 | $583.69 | $586.68 | $583.61 | $584.90 | 104,100 | $577.337171 |
| 1614965820 | $584.75 | $586.00 | $582.51 | $585.8775 | 116,795 | $577.358357 |
| 1614965880 | $586.00 | $590.55 | $585.8601 | $590.15 | 189,522 | $577.416704 |
| 1614965940 | $590.04 | $593.99 | $589.5301 | $593.93 | 214,326 | $577.500627 |
| 1614966000 | $593.7399 | $594.7299 | $592.01 | $593.01 | 199,502 | $577.585035 |
| 1614966060 | $593.17 | $594.2399 | $591.505 | $592.61 | 126,980 | $577.636778 |
| 1614966120 | $592.89 | $594.66 | $592.84 | $592.98 | 118,706 | $577.687444 |
| 1614966180 | $592.7917 | $593.17 | $591.4201 | $592.24 | 124,149 | $577.735247 |
| 1614966240 | $592.48 | $597.45 | $592.1601 | $597.0301 | 238,592 | $577.844627 |
| 1614966300 | $596.95 | $597.37 | $594.44 | $595.53 | 187,910 | $577.933246 |
| 1614966360 | $595.52 | $597.94 | $595.35 | $597.453 | 187,940 | $578.025396 |
| 1614966420 | $597.5399 | $597.8963 | $592.12 | $592.7301 | 171,475 | $578.096278 |
| 1614966480 | $592.7715 | $593.83 | $591.5301 | $592.56 | 100,730 | $578.133837 |
| 1614966540 | $592.506 | $593.2999 | $588.20 | $589.09 | 117,580 | $578.170699 |
| 1614966600 | $589.03 | $589.67 | $585.6901 | $586.5246 | 131,265 | $578.202008 |
| 1614966660 | $586.66 | $587.4404 | $584.11 | $585.50 | 113,522 | $578.225168 |
| 1614966720 | $585.6099 | $587.89 | $584.55 | $587.395 | 109,417 | $578.248546 |
| 1614966780 | $587.5543 | $590.00 | $587.2883 | $589.1998 | 102,681 | $578.276063 |
| 1614966840 | $588.855 | $590.34 | $585.11 | $585.20 | 93,956 | $578.299627 |
| 1614966900 | $585.64 | $587.64 | $585.1201 | $586.27 | 51,436 | $578.310161 |
| 1614966960 | $586.41 | $590.7587 | $586.02 | $588.56 | 85,596 | $578.333301 |
| 1614967020 | $588.2801 | $589.32 | $586.36 | $586.36 | 50,262 | $578.345359 |
| 1614967080 | $586.36 | $588.6884 | $586.00 | $587.44 | 55,027 | $578.356946 |
| 1614967140 | $587.50 | $590.08 | $585.50 | $589.51 | 73,031 | $578.375236 |
| 1614967200 | $589.51 | $594.27 | $588.92 | $593.5599 | 129,668 | $578.42092 |
| 1614967260 | $593.45 | $594.89 | $590.57 | $590.57 | 111,813 | $578.460679 |
| 1614967320 | $590.3094 | $590.8323 | $581.17 | $581.779 | 157,378 | $578.48732 |
| 1614967380 | $581.362 | $583.00 | $580.60 | $580.95 | 128,984 | $578.497693 |
| 1614967440 | $580.82 | $583.00 | $579.11 | $580.48 | 138,567 | $578.505805 |
| 1614967500 | $580.82 | $582.88 | $579.00 | $581.695 | 119,822 | $578.513106 |
| 1614967560 | $581.97 | $583.50 | $581.11 | $582.3159 | 114,703 | $578.523939 |
| 1614967620 | $581.94 | $581.9965 | $580.1732 | $580.79 | 63,457 | $578.527918 |
| 1614967680 | $580.82 | $583.85 | $580.20 | $583.3173 | 98,051 | $578.536846 |
| 1614967740 | $583.6274 | $584.11 | $582.2988 | $583.30 | 87,276 | $578.547124 |
| 1614967800 | $583.00 | $583.82 | $579.00 | $579.82 | 103,704 | $578.554041 |
| 1614967860 | $579.4999 | $581.6837 | $579.05 | $581.425 | 63,607 | $578.556659 |
| 1614967920 | $581.34 | $584.00 | $580.1501 | $583.8336 | 64,320 | $578.562514 |
| 1614967980 | $583.80 | $583.87 | $581.6106 | $583.53 | 86,129 | $578.571468 |
| 1614968040 | $583.7999 | $587.76 | $583.32 | $587.297 | 121,337 | $578.593044 |
| 1614968100 | $587.49 | $589.05 | $585.87 | $589.05 | 74,281 | $578.608493 |
| 1614968160 | $588.93 | $590.9259 | $588.318 | $590.78 | 94,604 | $578.633432 |
| 1614968220 | $590.71 | $591.14 | $589.00 | $590.34 | 77,132 | $578.654605 |
| 1614968280 | $590.11 | $591.34 | $588.92 | $591.1901 | 68,217 | $578.673519 |
| 1614968340 | $591.34 | $591.78 | $589.86 | $591.67 | 72,783 | $578.695043 |
| 1614968400 | $591.69 | $591.69 | $587.3301 | $588.22 | 86,333 | $578.717256 |
| 1614968460 | $587.87 | $589.53 | $586.33 | $588.54 | 73,790 | $578.733404 |
| 1614968520 | $588.655 | $591.20 | $588.5872 | $591.20 | 55,103 | $578.74828 |
| 1614968580 | $591.136 | $592.20 | $590.40 | $590.495 | 85,306 | $578.773582 |
| 1614968640 | $590.505 | $593.7746 | $590.15 | $593.045 | 89,318 | $578.802336 |
| 1614968700 | $592.904 | $594.45 | $592.00 | $594.16 | 102,277 | $578.837597 |
| 1614968760 | $593.85 | $597.3594 | $593.2401 | $596.78 | 142,346 | $578.891944 |
| 1614968820 | $596.8291 | $598.79 | $596.8291 | $598.00 | 113,781 | $578.942477 |
| 1614968880 | $598.00 | $598.91 | $594.66 | $595.051 | 121,940 | $578.99508 |
| 1614968940 | $595.06 | $598.2383 | $593.335 | $598.015 | 110,857 | $579.038967 |
| 1614969000 | $598.136 | $599.20 | $596.0001 | $597.56 | 109,215 | $579.087084 |
| 1614969060 | $597.20 | $597.99 | $595.05 | $596.8401 | 61,856 | $579.112625 |
| 1614969120 | $597.12 | $597.27 | $592.48 | $592.87 | 87,509 | $579.143948 |
| 1614969180 | $592.68 | $597.05 | $592.49 | $596.7645 | 77,221 | $579.173248 |
| 1614969240 | $596.79 | $597.27 | $594.87 | $596.02 | 35,269 | $579.187097 |
| 1614969300 | $596.52 | $599.00 | $596.52 | $598.54 | 102,442 | $579.231338 |
| 1614969360 | $598.1593 | $598.9178 | $596.26 | $598.187 | 70,544 | $579.261645 |
| 1614969420 | $598.32 | $601.00 | $597.62 | $600.60 | 201,363 | $579.355404 |
| 1614969480 | $600.6504 | $602.5699 | $599.5501 | $602.19 | 161,083 | $579.434345 |
| 1614969540 | $602.225 | $605.00 | $601.74 | $603.9206 | 195,957 | $579.54318 |
| 1614969600 | $604.16 | $606.1071 | $603.985 | $605.3601 | 138,996 | $579.623599 |
| 1614969660 | $605.67 | $605.67 | $602.7501 | $603.365 | 132,293 | $579.69733 |
| 1614969720 | $603.3952 | $604.39 | $602.22 | $602.23 | 83,421 | $579.741827 |
| 1614969780 | $602.23 | $602.94 | $599.50 | $600.27 | 104,125 | $579.792579 |
| 1614969840 | $600.21 | $602.4999 | $598.69 | $598.9812 | 93,354 | $579.83597 |
| 1614969900 | $599.0038 | $600.5899 | $598.42 | $600.46 | 86,844 | $579.874022 |
| 1614969960 | $600.52 | $602.9999 | $600.0001 | $602.74 | 76,176 | $579.911297 |
| 1614970020 | $602.77 | $602.77 | $598.13 | $599.2278 | 88,615 | $579.950269 |
| 1614970080 | $599.24 | $601.5767 | $598.00 | $598.76 | 72,547 | $579.981782 |
| 1614970140 | $598.61 | $600.65 | $598.54 | $599.935 | 42,897 | $580.000387 |
| 1614970200 | $599.805 | $602.80 | $599.805 | $602.10 | 83,193 | $580.04072 |
| 1614970260 | $602.6901 | $604.50 | $602.3001 | $603.3201 | 78,975 | $580.08133 |
| 1614970320 | $603.34 | $603.77 | $597.31 | $597.74 | 114,246 | $580.132819 |
| 1614970380 | $597.7326 | $597.74 | $594.00 | $595.855 | 119,187 | $580.17429 |
| 1614970440 | $595.89 | $596.91 | $592.70 | $594.12 | 82,220 | $580.19972 |
| 1614970500 | $594.26 | $595.12 | $592.74 | $592.8735 | 75,601 | $580.222406 |
| 1614970560 | $592.65 | $595.51 | $592.59 | $593.83 | 73,712 | $580.245206 |
| 1614970620 | $594.2123 | $595.2314 | $593.14 | $594.8223 | 43,567 | $580.258734 |
| 1614970680 | $594.59 | $596.8899 | $593.5201 | $595.69 | 68,104 | $580.281071 |
| 1614970740 | $595.7399 | $597.4199 | $594.44 | $597.4199 | 58,480 | $580.301108 |
| 1614970800 | $597.12 | $598.3558 | $596.32 | $596.43 | 72,951 | $580.328725 |
| 1614970860 | $596.38 | $596.38 | $592.00 | $593.93 | 77,539 | $580.351195 |
| 1614970920 | $594.19 | $597.17 | $592.80 | $593.0706 | 58,128 | $580.370269 |
| 1614970980 | $593.645 | $594.78 | $591.2873 | $591.31 | 69,305 | $580.388508 |
| 1614971040 | $591.31 | $593.4953 | $591.0501 | $592.1974 | 41,002 | $580.398823 |
| 1614971100 | $592.40 | $592.9194 | $591.10 | $591.98 | 35,431 | $580.407753 |
| 1614971160 | $592.1501 | $593.50 | $590.30 | $590.31 | 85,938 | $580.429336 |
| 1614971220 | $590.29 | $590.29 | $587.27 | $587.9155 | 149,889 | $580.457007 |
| 1614971280 | $587.91 | $588.66 | $586.79 | $587.7599 | 84,037 | $580.469992 |
| 1614971340 | $587.555 | $588.99 | $586.59 | $587.1708 | 70,678 | $580.481476 |
| 1614971400 | $587.075 | $588.5976 | $586.5401 | $586.5401 | 72,027 | $580.492119 |
| 1614971460 | $586.52 | $588.73 | $586.52 | $587.71 | 41,066 | $580.498383 |
| 1614971520 | $587.92 | $589.21 | $586.72 | $588.97 | 44,277 | $580.505599 |
| 1614971580 | $588.9583 | $589.00 | $585.47 | $586.2259 | 87,691 | $580.51737 |
| 1614971640 | $586.42 | $590.50 | $586.21 | $589.075 | 103,153 | $580.534902 |
| 1614971700 | $589.25 | $591.99 | $588.83 | $590.5434 | 122,866 | $580.561642 |
| 1614971760 | $590.56 | $590.6795 | $587.0001 | $589.44 | 63,026 | $580.572942 |
| 1614971820 | $589.44 | $589.90 | $587.06 | $587.33 | 30,952 | $580.578264 |
| 1614971880 | $587.3193 | $587.49 | $586.45 | $586.6107 | 41,715 | $580.583983 |
| 1614971940 | $586.62 | $586.81 | $583.43 | $583.69 | 94,439 | $580.592212 |
| 1614972000 | $583.58 | $585.77 | $583.4301 | $583.88 | 80,505 | $580.598925 |
| 1614972060 | $583.559 | $584.93 | $582.46 | $583.78 | 88,762 | $580.604867 |
| 1614972120 | $583.57 | $585.80 | $583.24 | $584.31 | 54,407 | $580.609628 |
| 1614972180 | $584.16 | $586.1999 | $583.0101 | $585.94 | 57,118 | $580.614357 |
| 1614972240 | $586.1841 | $586.40 | $584.551 | $585.64 | 38,768 | $580.618247 |
| 1614972300 | $585.5451 | $588.40 | $585.5451 | $588.00 | 106,689 | $580.633293 |
| 1614972360 | $587.8416 | $590.78 | $587.3801 | $589.2001 | 62,072 | $580.644728 |
| 1614972420 | $589.27 | $591.52 | $588.74 | $591.125 | 73,805 | $580.659576 |
| 1614972480 | $591.0001 | $591.03 | $589.38 | $590.22 | 44,992 | $580.66874 |
| 1614972540 | $590.35 | $592.775 | $589.95 | $592.13 | 57,693 | $580.681878 |
| 1614972600 | $592.11 | $595.26 | $592.0001 | $595.26 | 84,969 | $580.704536 |
| 1614972660 | $595.0801 | $595.9899 | $594.5122 | $595.589 | 71,417 | $580.726166 |
| 1614972720 | $595.26 | $595.50 | $593.8465 | $594.0099 | 44,436 | $580.739088 |
| 1614972780 | $594.2299 | $596.87 | $593.5001 | $596.30 | 92,992 | $580.767943 |
| 1614972840 | $596.86 | $598.00 | $596.18 | $597.69 | 61,702 | $580.789073 |
| 1614972900 | $597.5001 | $599.98 | $597.5001 | $599.535 | 88,185 | $580.822203 |
| 1614972960 | $599.465 | $599.795 | $597.57 | $599.795 | 67,640 | $580.847248 |
| 1614973020 | $599.7101 | $600.4999 | $598.1301 | $598.1449 | 104,818 | $580.887626 |
| 1614973080 | $598.13 | $602.35 | $598.00 | $601.99 | 128,348 | $580.940502 |
| 1614973140 | $601.9499 | $602.4096 | $600.3101 | $600.81 | 76,375 | $580.972727 |
| 1614973200 | $600.80 | $603.23 | $600.80 | $602.9899 | 95,502 | $581.014169 |
| 1614973260 | $603.00 | $603.98 | $602.00 | $602.8401 | 72,536 | $581.046854 |
| 1614973320 | $602.80 | $602.80 | $598.0122 | $598.0201 | 133,236 | $581.098405 |
| 1614973380 | $598.02 | $598.3854 | $595.67 | $596.30 | 87,505 | $581.127224 |
| 1614973440 | $595.9329 | $598.42 | $595.1801 | $597.68 | 66,481 | $581.148647 |
| 1614973500 | $597.51 | $597.8194 | $595.22 | $596.3848 | 36,774 | $581.159993 |
| 1614973560 | $596.50 | $597.5999 | $595.1601 | $596.6401 | 64,647 | $581.180018 |
| 1614973620 | $597.00 | $599.33 | $597.00 | $599.00 | 101,398 | $581.215403 |
| 1614973680 | $599.01 | $599.36 | $597.11 | $597.745 | 58,372 | $581.23569 |
| 1614973740 | $597.73 | $598.29 | $595.6714 | $598.2826 | 40,022 | $581.248491 |
| 1614973800 | $598.10 | $598.7499 | $597.30 | $598.7499 | 33,749 | $581.259974 |
| 1614973860 | $598.3501 | $599.3335 | $595.7101 | $596.7399 | 49,703 | $581.276332 |
| 1614973920 | $596.50 | $597.8213 | $596.50 | $597.2612 | 20,991 | $581.283126 |
| 1614973980 | $597.41 | $598.97 | $597.18 | $597.74 | 41,001 | $581.297179 |
| 1614974040 | $597.43 | $599.68 | $597.43 | $599.6624 | 78,917 | $581.324948 |
| 1614974100 | $599.6546 | $602.00 | $598.83 | $601.76 | 117,002 | $581.370088 |
| 1614974160 | $601.565 | $602.8199 | $600.89 | $602.2701 | 100,289 | $581.411401 |
| 1614974220 | $602.39 | $602.69 | $600.1153 | $600.1153 | 86,484 | $581.446535 |
| 1614974280 | $600.05 | $602.00 | $599.13 | $601.722 | 68,851 | $581.473063 |
| 1614974340 | $601.676 | $602.84 | $601.27 | $601.67 | 62,281 | $581.499033 |
| 1614974400 | $601.55 | $604.67 | $601.5301 | $604.67 | 138,147 | $581.559007 |
| 1614974460 | $604.6999 | $604.71 | $603.0896 | $604.1801 | 79,870 | $581.594974 |
| 1614974520 | $604.18 | $604.35 | $601.3603 | $601.63 | 73,696 | $581.625515 |
| 1614974580 | $601.621 | $602.48 | $599.1101 | $599.1101 | 70,537 | $581.652756 |
| 1614974640 | $599.03 | $601.85 | $598.74 | $601.0181 | 71,658 | $581.679698 |
| 1614974700 | $601.04 | $601.46 | $600.00 | $600.18 | 34,561 | $581.692611 |
| 1614974760 | $600.1359 | $601.44 | $600.00 | $600.17 | 40,319 | $581.707711 |
| 1614974820 | $600.33 | $600.33 | $596.97 | $597.03 | 80,029 | $581.734222 |
| 1614974880 | $597.0699 | $597.879 | $596.6701 | $597.30 | 48,010 | $581.748939 |
| 1614974940 | $597.31 | $597.8899 | $596.20 | $597.12 | 46,391 | $581.762972 |
| 1614975000 | $596.8901 | $597.00 | $595.34 | $596.3115 | 53,423 | $581.778014 |
| 1614975060 | $596.5099 | $597.43 | $595.00 | $595.26 | 70,009 | $581.797411 |
| 1614975120 | $595.47 | $596.1376 | $594.00 | $594.0001 | 37,615 | $581.807269 |
| 1614975180 | $594.07 | $594.75 | $593.38 | $593.5001 | 68,720 | $581.82398 |
| 1614975240 | $593.6326 | $595.9097 | $593.6001 | $595.1862 | 59,249 | $581.839353 |
| 1614975300 | $595.04 | $599.00 | $595.00 | $598.86 | 106,547 | $581.87199 |
| 1614975360 | $598.87 | $599.66 | $598.29 | $598.3201 | 61,541 | $581.892592 |
| 1614975420 | $598.32 | $598.92 | $595.02 | $595.02 | 65,425 | $581.912233 |
| 1614975480 | $595.02 | $595.3876 | $593.6801 | $594.9099 | 61,090 | $581.927213 |
| 1614975540 | $594.8177 | $595.3799 | $593.8601 | $594.3841 | 45,502 | $581.938477 |
| 1614975600 | $594.00 | $594.87 | $592.77 | $594.66 | 61,754 | $581.952677 |
| 1614975660 | $594.59 | $596.2928 | $594.52 | $595.47 | 61,737 | $581.968568 |
| 1614975720 | $595.49 | $595.75 | $594.51 | $595.42 | 38,427 | $581.978344 |
| 1614975780 | $595.325 | $595.59 | $594.00 | $594.6239 | 43,196 | $581.989004 |
| 1614975840 | $594.62 | $595.58 | $594.02 | $595.3525 | 42,214 | $581.999686 |
| 1614975900 | $595.49 | $595.59 | $594.35 | $595.3699 | 48,583 | $582.011881 |
| 1614975960 | $595.3299 | $598.4399 | $594.91 | $597.29 | 84,905 | $582.036276 |
| 1614976020 | $597.10 | $597.82 | $595.06 | $595.25 | 50,935 | $582.050497 |
| 1614976080 | $595.4799 | $596.88 | $594.35 | $596.421 | 38,621 | $582.060431 |
| 1614976140 | $595.86 | $596.73 | $595.0401 | $596.07 | 37,841 | $582.070662 |
| 1614976200 | $596.23 | $598.3083 | $596.17 | $597.2299 | 58,431 | $582.087836 |
| 1614976260 | $597.04 | $597.0897 | $595.26 | $596.35 | 38,481 | $582.098417 |
| 1614976320 | $596.8599 | $598.61 | $595.5066 | $597.5416 | 42,288 | $582.110551 |
| 1614976380 | $597.63 | $600.84 | $597.42 | $598.71 | 117,503 | $582.149371 |
| 1614976440 | $598.9099 | $599.4567 | $597.8216 | $599.10 | 49,290 | $582.164979 |
| 1614976500 | $599.3499 | $602.22 | $599.08 | $600.45 | 113,615 | $582.205685 |
| 1614976560 | $600.52 | $600.61 | $598.97 | $600.134 | 66,674 | $582.228146 |
| 1614976620 | $600.055 | $602.7281 | $599.95 | $601.12 | 77,474 | $582.256487 |
| 1614976680 | $600.95 | $601.8469 | $600.77 | $601.59 | 62,679 | $582.279321 |
| 1614976740 | $601.76 | $603.26 | $601.6824 | $602.2907 | 98,184 | $582.31729 |
| 1614976800 | $602.29 | $602.35 | $600.51 | $601.23 | 70,040 | $582.343097 |
| 1614976860 | $601.015 | $601.31 | $597.00 | $599.335 | 133,342 | $582.384397 |
| 1614976920 | $599.2501 | $600.19 | $598.0518 | $598.69 | 82,430 | $582.41062 |
| 1614976980 | $598.86 | $600.73 | $598.40 | $598.93 | 54,352 | $582.428443 |
| 1614977040 | $598.92 | $600.4899 | $598.3851 | $599.8214 | 56,078 | $582.446768 |
| 1614977100 | $599.9044 | $600.11 | $597.25 | $599.66 | 92,347 | $582.474609 |
| 1614977160 | $599.75 | $602.00 | $599.0801 | $601.6865 | 99,930 | $582.509916 |
| 1614977220 | $601.4301 | $601.80 | $600.00 | $601.00 | 59,093 | $582.529743 |
| 1614977280 | $601.00 | $601.05 | $598.1301 | $600.1231 | 58,715 | $582.548463 |
| 1614977340 | $600.245 | $600.83 | $599.53 | $600.42 | 57,219 | $582.567534 |
| 1614977400 | $600.3017 | $601.16 | $598.51 | $600.245 | 136,381 | $582.612477 |
| 1614977460 | $599.86 | $601.24 | $599.6074 | $600.745 | 78,147 | $582.6385 |
| 1614977520 | $600.69 | $601.30 | $600.34 | $600.92 | 75,638 | $582.664404 |
| 1614977580 | $600.91 | $601.40 | $599.31 | $600.19 | 106,523 | $582.699268 |
| 1614977640 | $600.24 | $600.56 | $599.00 | $599.275 | 72,696 | $582.722253 |
| 1614977700 | $599.28 | $599.36 | $597.37 | $597.61 | 131,857 | $582.760414 |
| 1614977760 | $597.7399 | $599.49 | $597.5401 | $599.32 | 72,634 | $582.782136 |
| 1614977820 | $599.055 | $599.99 | $598.28 | $598.86 | 95,928 | $582.811602 |
| 1614977880 | $598.7735 | $598.88 | $596.7631 | $597.85 | 124,832 | $582.845883 |
| 1614977940 | $597.74 | $598.58 | $597.21 | $597.496 | 171,394 | $582.8934 |
| 1614978000 | $597.95 | $597.95 | $597.95 | $597.95 | 652,793 | $583.074358 |
| 1614978060 | $596.37 | $596.40 | $595.00 | $595.00 | 3,819 | $583.075468 |
| 1614978120 | $595.11 | $595.11 | $594.50 | $594.80 | 5,438 | $583.076766 |
| 1614978180 | $594.80 | $595.70 | $594.55 | $594.93 | 7,208 | $583.078286 |
| 1614978240 | $595.50 | $595.80 | $595.50 | $595.80 | 3,069 | $583.07904 |
| 1614978300 | $596.00 | $597.95 | $595.9999 | $597.95 | 3,568 | $583.080074 |
| 1614978360 | $597.95 | $597.95 | $595.59 | $595.90 | 7,168 | $583.072649 |
| 1614978420 | $595.70 | $596.15 | $595.51 | $596.00 | 1,995 | $583.073126 |
| 1614978480 | $596.00 | $596.19 | $596.00 | $596.00 | 606 | $583.073445 |
| 1614978540 | $595.98 | $596.50 | $595.98 | $596.42 | 1,940 | $583.074011 |
| 1614978600 | $596.08 | $596.50 | $596.00 | $596.50 | 3,879 | $583.074863 |
| 1614978660 | $596.50 | $597.00 | $595.00 | $597.00 | 5,858 | $583.076262 |
| 1614978720 | $596.00 | $596.02 | $596.00 | $596.00 | 349 | $583.076499 |
| 1614978780 | $596.00 | $596.00 | $594.95 | $594.95 | 1,668 | $583.077141 |
| 1614978840 | $594.8701 | $594.90 | $594.28 | $594.28 | 2,418 | $583.077733 |
| 1614978900 | $594.56 | $595.00 | $594.56 | $595.00 | 3,444 | $583.078552 |
| 1614978960 | $594.94 | $595.05 | $594.94 | $595.03 | 4,258 | $583.079678 |
| 1614979020 | $595.87 | $595.87 | $595.87 | $595.87 | 100 | $583.079889 |
| 1614979080 | $594.80 | $594.80 | $594.36 | $594.80 | 2,858 | $583.080508 |
| 1614979140 | $594.70 | $595.00 | $594.67 | $595.00 | 1,560 | $583.080938 |
| 1614979200 | $595.01 | $595.15 | $595.01 | $595.15 | 200 | $583.081088 |
| 1614979260 | $595.16 | $595.16 | $594.80 | $595.00 | 2,192 | $583.072396 |
| 1614979320 | $594.82 | $594.89 | $594.07 | $594.50 | 4,351 | $583.073256 |
| 1614979380 | $594.50 | $594.99 | $594.50 | $594.94 | 4,732 | $583.074046 |
| 1614979440 | $595.00 | $595.00 | $594.65 | $594.93 | 435 | $583.074235 |
| 1614979500 | $594.50 | $594.9399 | $594.1301 | $594.1301 | 3,141 | $583.074833 |
| 1614979560 | $594.45 | $594.45 | $594.07 | $594.08 | 1,711 | $583.075221 |
| 1614979620 | $594.48 | $594.48 | $594.12 | $594.48 | 1,746 | $583.075557 |
| 1614979680 | $594.27 | $594.27 | $594.08 | $594.13 | 712 | $583.075843 |
| 1614979740 | $594.21 | $594.43 | $593.07 | $593.07 | 5,975 | $583.076991 |
| 1614979800 | $593.07 | $593.30 | $593.00 | $593.10 | 2,069 | $583.077503 |
| 1614979860 | $593.30 | $593.30 | $593.08 | $593.08 | 650 | $583.077812 |
| 1614979920 | $593.27 | $593.27 | $593.27 | $593.27 | 110 | $583.077922 |
| 1614979980 | $593.33 | $594.00 | $593.32 | $594.00 | 4,818 | $583.07874 |
| 1614980040 | $594.04 | $594.04 | $593.62 | $593.62 | 1,230 | $583.079122 |
| 1614980100 | $593.55 | $597.95 | $593.31 | $594.00 | 5,367 | $583.08004 |
| 1614980160 | $593.97 | $594.07 | $593.50 | $594.00 | 4,590 | $583.072725 |
| 1614980220 | $593.88 | $593.99 | $593.57 | $593.63 | 1,326 | $583.07301 |
| 1614980280 | $593.50 | $593.50 | $592.72 | $593.38 | 3,690 | $583.07375 |
| 1614980340 | $593.03 | $593.15 | $593.00 | $593.15 | 768 | $583.073973 |
| 1614980400 | $593.45 | $593.45 | $593.28 | $593.30 | 349 | $583.074114 |
| 1614980460 | $593.32 | $597.95 | $593.10 | $593.10 | 1,124 | $583.074505 |
| 1614980520 | $593.50 | $594.00 | $593.50 | $594.00 | 3,317 | $583.075267 |
| 1614980580 | $594.61 | $595.00 | $594.61 | $595.00 | 237 | $583.075495 |
| 1614980640 | $594.86 | $594.86 | $594.48 | $594.48 | 276 | $583.07573 |
| 1614980700 | $594.79 | $594.90 | $594.52 | $594.52 | 1,563 | $583.07606 |
| 1614980760 | $594.90 | $596.99 | $594.90 | $596.99 | 6,762 | $583.077571 |
| 1614980820 | $596.20 | $596.21 | $596.20 | $596.21 | 400 | $583.077825 |
| 1614980880 | $595.56 | $595.88 | $595.32 | $595.32 | 700 | $583.078129 |
| 1614980940 | $595.0101 | $595.9699 | $595.01 | $595.25 | 1,030 | $583.078372 |
| 1614981000 | $595.32 | $595.32 | $595.01 | $595.01 | 462 | $583.0786 |
| 1614981060 | $595.00 | $595.00 | $594.48 | $594.60 | 2,928 | $583.072397 |
| 1614981120 | $594.62 | $594.77 | $594.62 | $594.63 | 908 | $583.072605 |
| 1614981180 | $594.45 | $594.99 | $594.45 | $594.99 | 2,816 | $583.073319 |
| 1614981240 | $594.99 | $597.95 | $594.99 | $595.1101 | 255,969 | $583.117019 |
| 1614981300 | $595.87 | $595.87 | $595.01 | $595.87 | 3,941 | $583.117686 |
| 1614981360 | $595.99 | $595.99 | $595.01 | $595.01 | 2,592 | $583.118295 |
| 1614981420 | $595.70 | $595.97 | $595.34 | $595.34 | 900 | $583.118508 |
| 1614981480 | $595.70 | $596.26 | $595.70 | $596.00 | 1,949 | $583.118964 |
| 1614981540 | $596.01 | $596.20 | $596.01 | $596.20 | 741 | $583.119188 |
| 1614981600 | $596.04 | $596.50 | $595.90 | $595.91 | 4,688 | $583.120042 |
| 1614981660 | $595.90 | $595.90 | $595.74 | $595.90 | 1,333 | $583.120381 |
| 1614981720 | $596.12 | $596.12 | $595.81 | $595.81 | 1,438 | $583.120785 |
| 1614981780 | $595.82 | $596.00 | $595.82 | $596.00 | 549 | $583.120985 |
| 1614981900 | $596.59 | $596.59 | $596.01 | $596.01 | 1,994 | $583.12153 |
| 1614981960 | $596.10 | $597.95 | $595.95 | $596.00 | 6,554 | $583.073119 |
| 1614982020 | $596.00 | $596.59 | $595.80 | $595.81 | 865 | $583.073415 |
| 1614982080 | $560.9717 | $560.9717 | $560.9717 | $560.9717 | 200 | $583.073437 |
| 1614982140 | $596.00 | $596.00 | $596.00 | $596.00 | 331 | $583.073657 |
| 1614982200 | $596.00 | $596.03 | $596.00 | $596.00 | 2,745 | $583.074266 |
| 1614982260 | $596.00 | $596.00 | $596.00 | $596.00 | 700 | $583.074469 |
| 1614982320 | $596.01 | $596.25 | $595.90 | $596.25 | 3,594 | $583.075111 |
| 1614982380 | $596.25 | $610.855909 | $595.75 | $606.745182 | 760 | $583.075362 |
| 1614982440 | $602.868977 | $612.654318 | $595.50 | $612.654318 | 1,006 | $583.075737 |
| 1614982500 | $595.50 | $595.50 | $595.50 | $595.50 | 250 | $583.075894 |
| 1614982560 | $595.22 | $595.4799 | $595.22 | $595.4799 | 1,645 | $583.076204 |
| 1614982620 | $595.14 | $595.46 | $595.14 | $595.22 | 834 | $583.076401 |
| 1614982740 | $595.52 | $595.60 | $595.52 | $595.60 | 998 | $583.076647 |
| 1614982800 | $595.99 | $595.99 | $595.99 | $595.99 | 100 | $583.076724 |
| 1614982860 | $595.65 | $596.00 | $595.65 | $596.00 | 2,112 | $583.072168 |
| 1614982920 | $595.97 | $596.00 | $595.68 | $595.68 | 8,727 | $583.073558 |
| 1614983040 | $595.96 | $595.96 | $595.96 | $595.96 | 200 | $583.073695 |
| 1614983100 | $595.98 | $596.00 | $595.98 | $596.00 | 955 | $583.073913 |
| 1614983160 | $595.90 | $595.90 | $595.90 | $595.90 | 100 | $583.073997 |
| 1614983220 | $595.84 | $595.84 | $595.84 | $595.84 | 100 | $583.074103 |
| 1614983280 | $595.71 | $595.71 | $595.50 | $595.50 | 302 | $583.074272 |
| 1614983340 | $595.45 | $595.50 | $595.00 | $595.50 | 2,294 | $583.074702 |
| 1614983400 | $595.49 | $595.49 | $595.49 | $595.49 | 100 | $583.075769 |
| 1614983460 | $595.18 | $595.18 | $595.18 | $595.18 | 100 | $583.07612 |
| 1614983520 | $595.48 | $595.49 | $595.48 | $595.49 | 210 | $583.07623 |
| 1614983640 | $596.00 | $596.00 | $596.00 | $596.00 | 1,000 | $583.076492 |
| 1614983700 | $595.70 | $595.70 | $595.70 | $595.70 | 200 | $583.076554 |
| 1614983760 | $595.99 | $595.99 | $595.99 | $595.99 | 100 | $583.072092 |
| 1614983820 | $595.99 | $596.00 | $595.98 | $595.98 | 2,064 | $583.072514 |
| 1614983880 | $596.00 | $596.00 | $595.70 | $595.98 | 1,557 | $583.072879 |
| 1614984000 | $596.00 | $596.00 | $595.77 | $595.77 | 920 | $583.073142 |
| 1614984060 | $595.87 | $595.87 | $595.87 | $595.87 | 100 | $583.073248 |
| 1614984120 | $595.80 | $595.80 | $595.80 | $595.80 | 149 | $583.073379 |
| 1614984180 | $595.95 | $596.00 | $595.95 | $595.98 | 7,428 | $583.074787 |
| 1614984240 | $596.00 | $596.00 | $595.97 | $596.00 | 1,304 | $583.075118 |
| 1614984300 | $596.00 | $596.00 | $595.97 | $595.98 | 470 | $583.075282 |
| 1614984360 | $595.97 | $595.97 | $595.75 | $595.75 | 962 | $583.075511 |
| 1614984480 | $596.00 | $596.00 | $596.00 | $596.00 | 100 | $583.07573 |
| 1614984540 | $596.00 | $596.00 | $596.00 | $596.00 | 792 | $583.075948 |
| 1614984600 | $595.97 | $596.40 | $595.97 | $596.40 | 3,691 | $583.076654 |
| 1614984660 | $596.05 | $596.80 | $596.00 | $596.10 | 1,272 | $583.072269 |
| 1614984780 | $597.00 | $597.00 | $596.87 | $596.87 | 1,215 | $583.072679 |
| 1614984840 | $597.00 | $597.00 | $597.00 | $597.00 | 600 | $583.072855 |
| 1614984900 | $596.87 | $596.87 | $596.60 | $596.60 | 546 | $583.073059 |
| 1614984960 | $596.51 | $596.51 | $596.00 | $596.00 | 441 | $583.0732 |
| 1614985020 | $596.79 | $596.79 | $596.70 | $596.70 | 527 | $583.07341 |
| 1614985080 | $596.74 | $596.74 | $596.74 | $596.74 | 100 | $583.073534 |
| 1614985140 | $596.73 | $596.79 | $596.52 | $596.52 | 341 | $583.07372 |
| 1614985260 | $596.12 | $596.12 | $596.12 | $596.12 | 375 | $583.07383 |
| 1614985380 | $596.70 | $596.70 | $596.70 | $596.70 | 100 | $583.073994 |
| 1614985440 | $597.00 | $597.00 | $597.00 | $597.00 | 100 | $583.074121 |
| 1614985560 | $597.01 | $597.01 | $597.01 | $597.01 | 100 | $583.072121 |
| 1614985620 | $597.29 | $597.50 | $597.02 | $597.49 | 2,063 | $583.072651 |
| 1614985680 | $597.50 | $597.68 | $597.50 | $597.50 | 500 | $583.072823 |
| 1614985740 | $597.38 | $597.39 | $597.38 | $597.39 | 265 | $583.072923 |
| 1614985800 | $597.24 | $597.25 | $597.00 | $597.00 | 873 | $583.073168 |
| 1614985860 | $596.95 | $597.43 | $596.95 | $597.43 | 1,526 | $583.073503 |
| 1614985920 | $597.00 | $597.38 | $597.00 | $597.38 | 200 | $583.073575 |
| 1614986040 | $597.25 | $597.42 | $597.25 | $597.42 | 400 | $583.073784 |
| 1614986160 | $597.26 | $597.26 | $597.26 | $597.26 | 200 | $583.07394 |
| 1614986220 | $597.26 | $597.26 | $597.26 | $597.26 | 100 | $583.074017 |
| 1614986280 | $597.26 | $597.26 | $597.26 | $597.26 | 198 | $583.074115 |
| 1614986340 | $597.40 | $597.40 | $597.40 | $597.40 | 282 | $583.074268 |
| 1614986400 | $597.40 | $597.40 | $597.40 | $597.40 | 140 | $583.074324 |
| 1614986520 | $597.40 | $597.40 | $597.40 | $597.40 | 444 | $583.072204 |
| 1614986580 | $597.13 | $597.13 | $597.13 | $597.13 | 100 | $583.072261 |
| 1614986640 | $597.1001 | $597.1001 | $597.00 | $597.00 | 200 | $583.072395 |
| 1614986700 | $596.88 | $596.88 | $596.88 | $596.88 | 199 | $583.072473 |
| 1614986760 | $596.26 | $596.75 | $596.26 | $596.75 | 243 | $583.072619 |
| 1614986820 | $596.50 | $596.50 | $596.45 | $596.45 | 219 | $583.072731 |
| 1614986880 | $596.66 | $596.66 | $596.66 | $596.66 | 116 | $583.072788 |
| 1614987000 | $596.18 | $596.18 | $596.00 | $596.00 | 400 | $583.072961 |
| 1614987120 | $596.01 | $596.01 | $596.01 | $596.01 | 110 | $583.073162 |
| 1614987240 | $596.15 | $596.15 | $596.15 | $596.15 | 451 | $583.073354 |
| 1614987300 | $596.50 | $596.50 | $596.50 | $596.50 | 100 | $583.073383 |
| 1614987420 | $596.40 | $596.40 | $596.40 | $596.40 | 300 | $583.072133 |
| 1614987480 | $596.40 | $596.40 | $596.40 | $596.40 | 423 | $583.072239 |
| 1614987660 | $596.09 | $596.09 | $596.00 | $596.00 | 714 | $583.072583 |
| 1614987720 | $596.05 | $596.29 | $596.01 | $596.01 | 598 | $583.072756 |
| 1614987780 | $596.31 | $596.31 | $596.30 | $596.30 | 205 | $583.072908 |
| 1614987900 | $596.08 | $596.30 | $596.08 | $596.30 | 400 | $583.073065 |
| 1614987960 | $596.24 | $596.24 | $596.24 | $596.24 | 100 | $583.07312 |
| 1614988020 | $596.60 | $596.60 | $596.60 | $596.60 | 413 | $583.07328 |
| 1614988080 | $596.88 | $596.88 | $596.88 | $596.88 | 506 | $583.073435 |
| 1614988140 | $596.98 | $597.25 | $596.97 | $597.25 | 620 | $583.073642 |
| 1614988200 | $597.25 | $597.25 | $597.25 | $597.25 | 150 | $583.073718 |
| 1614988260 | $597.15 | $597.25 | $597.15 | $597.25 | 269 | $583.072137 |
| 1614988380 | $597.23 | $597.50 | $597.08 | $597.50 | 1,780 | $583.072563 |
| 1614988440 | $597.50 | $597.8401 | $597.50 | $597.8401 | 998 | $583.072898 |
| 1614988500 | $597.9399 | $597.9399 | $597.81 | $597.81 | 789 | $583.073118 |
| 1614988560 | $597.50 | $597.50 | $597.50 | $597.50 | 500 | $583.073261 |
| 1614988620 | $597.50 | $597.83 | $597.50 | $597.83 | 400 | $583.073379 |
| 1614988680 | $597.84 | $597.84 | $597.50 | $597.50 | 500 | $583.07356 |
| 1614988740 | $597.50 | $597.50 | $597.1301 | $597.1301 | 797 | $583.07375 |
| 1614988800 | $597.50 | $597.50 | $597.31 | $597.31 | 211 | $583.073834 |
| 1614988860 | $597.39 | $597.39 | $597.39 | $597.39 | 245 | $583.073925 |
| 1614988980 | $597.29 | $597.48 | $597.29 | $597.48 | 1,730 | $583.074358 |
| 1614989040 | $597.50 | $597.50 | $597.45 | $597.45 | 728 | $583.074551 |
| 1614989160 | $597.48 | $597.48 | $597.46 | $597.48 | 396 | $583.07208 |
| 1614989220 | $597.30 | $597.30 | $597.29 | $597.29 | 577 | $583.072251 |
| 1614989280 | $597.45 | $597.45 | $597.01 | $597.01 | 287 | $583.07237 |
| 1614989400 | $597.15 | $597.15 | $597.15 | $597.15 | 100 | $583.07247 |
| 1614989460 | $597.20 | $597.20 | $597.20 | $597.20 | 300 | $583.072563 |
| 1614989640 | $597.20 | $597.20 | $597.13 | $597.13 | 369 | $583.072785 |
| 1614989700 | $597.00 | $597.00 | $597.00 | $597.00 | 100 | $583.072868 |
| 1614989760 | $597.00 | $597.00 | $596.99 | $596.99 | 750 | $583.073083 |
| 1614989880 | $596.89 | $596.99 | $596.89 | $596.99 | 1,100 | $583.073409 |
| 1614989940 | $596.90 | $596.90 | $596.90 | $596.90 | 100 | $583.07351 |
| 1614990000 | $596.88 | $596.88 | $596.88 | $596.88 | 294 | $583.073644 |
| 1614990060 | $596.32 | $596.33 | $596.26 | $596.26 | 821 | $583.072159 |
| 1614990120 | $596.02 | $596.02 | $596.00 | $596.00 | 680 | $583.072391 |
| 1614990180 | $596.00 | $596.00 | $595.99 | $595.99 | 860 | $583.072596 |
| 1614990240 | $595.85 | $596.90 | $595.8001 | $596.90 | 2,026 | $583.073019 |
| 1614990300 | $596.21 | $596.22 | $596.21 | $596.22 | 213 | $583.073102 |
| 1614990420 | $596.68 | $596.68 | $596.68 | $596.68 | 136 | $583.073209 |
| 1614990540 | $596.89 | $596.90 | $596.88 | $596.88 | 868 | $583.073416 |
| 1614990660 | $596.8999 | $596.8999 | $596.8999 | $596.8999 | 186 | $583.073475 |
| 1614990780 | $596.90 | $597.00 | $596.90 | $597.00 | 714 | $583.07388 |
| 1614990840 | $597.00 | $597.00 | $597.00 | $597.00 | 100 | $583.07396 |
| 1614990900 | $596.65 | $596.65 | $596.50 | $596.64 | 977 | $583.074205 |
| 1614990960 | $596.64 | $596.64 | $596.64 | $596.64 | 100 | $583.072111 |
| 1614991020 | $596.90 | $596.90 | $596.90 | $596.90 | 1,133 | $583.072342 |
| 1614991080 | $596.9001 | $596.98 | $596.9001 | $596.98 | 353 | $583.072505 |
| 1614991140 | $596.62 | $596.62 | $596.62 | $596.62 | 100 | $583.072619 |
| 1614991200 | $596.62 | $596.93 | $596.62 | $596.93 | 780 | $583.072778 |
| 1614991320 | $596.91 | $596.94 | $596.91 | $596.91 | 599 | $583.072982 |
| 1614991380 | $596.96 | $597.20 | $596.91 | $596.91 | 1,263 | $583.073342 |
| 1614991440 | $597.20 | $597.20 | $597.00 | $597.00 | 670 | $583.07356 |
| 1614991560 | $596.97 | $596.97 | $596.96 | $596.96 | 300 | $583.073767 |
| 1614991620 | $596.81 | $596.81 | $596.81 | $596.81 | 100 | $583.073866 |
| 1614991680 | $596.87 | $596.87 | $596.85 | $596.85 | 395 | $583.07409 |
| 1614991740 | $596.40 | $596.40 | $596.40 | $596.40 | 382 | $583.074213 |
| 1614991800 | $596.66 | $596.67 | $596.41 | $596.41 | 1,087 | $583.074493 |
| 1614991860 | $596.64 | $596.64 | $596.25 | $596.25 | 446 | $583.072139 |
| 1614991920 | $596.49 | $596.50 | $596.05 | $596.05 | 1,183 | $583.072415 |
| 1614992040 | $596.02 | $596.20 | $596.00 | $596.02 | 859 | $583.072823 |
| 1614992100 | $596.00 | $596.20 | $596.00 | $596.20 | 850 | $583.073089 |
| 1614992160 | $596.50 | $596.50 | $596.50 | $596.50 | 128 | $583.07323 |
| 1614992220 | $596.60 | $596.60 | $596.20 | $596.4799 | 1,100 | $583.073611 |
| 1614992280 | $596.00 | $596.49 | $596.00 | $596.49 | 1,626 | $583.074075 |
| 1614992340 | $596.04 | $596.25 | $596.04 | $596.25 | 903 | $583.074492 |