ZM Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614936480 | $338.31 | $338.31 | $338.30 | $338.30 | 400 | $338.272684 |
| 1614936960 | $338.10 | $338.10 | $338.10 | $338.10 | 100 | $338.241458 |
| 1614937380 | $337.11 | $337.11 | $336.80 | $336.80 | 400 | $337.745926 |
| 1614941820 | $341.44 | $341.44 | $341.44 | $341.44 | 136 | $338.511228 |
| 1614943380 | $341.00 | $341.00 | $341.00 | $341.00 | 200 | $338.732812 |
| 1614944400 | $342.98 | $342.98 | $342.98 | $342.98 | 100 | $339.288324 |
| 1614945060 | $343.00 | $343.00 | $343.00 | $343.00 | 244 | $339.615927 |
| 1614945600 | $341.30 | $341.30 | $341.30 | $341.30 | 100 | $340.000531 |
| 1614946020 | $341.02 | $341.02 | $341.02 | $341.02 | 119 | $340.153532 |
| 1614946200 | $340.15 | $340.15 | $340.15 | $340.15 | 300 | $340.158915 |
| 1614947100 | $339.50 | $339.50 | $339.50 | $339.50 | 600 | $340.000829 |
| 1614947160 | $340.00 | $340.50 | $340.00 | $340.50 | 558 | $340.01157 |
| 1614947340 | $341.48 | $342.00 | $341.48 | $342.00 | 443 | $340.134884 |
| 1614947400 | $342.00 | $342.00 | $342.00 | $342.00 | 200 | $340.18037 |
| 1614947820 | $341.60 | $341.60 | $341.60 | $341.60 | 100 | $340.322876 |
| 1614948900 | $342.50 | $342.50 | $342.50 | $342.50 | 120 | $340.491902 |
| 1614948960 | $342.00 | $342.00 | $342.00 | $342.00 | 141 | $340.528472 |
| 1614949020 | $342.10 | $342.50 | $342.10 | $342.50 | 201 | $340.568597 |
| 1614949140 | $341.91 | $341.91 | $341.85 | $341.85 | 623 | $340.697183 |
| 1614949200 | $341.7491 | $343.10 | $338.50 | $341.85 | 9,003 | $341.074694 |
| 1614949260 | $341.85 | $341.85 | $341.85 | $341.85 | 250 | $341.084703 |
| 1614949320 | $342.00 | $342.00 | $342.00 | $342.00 | 390 | $341.124351 |
| 1614949440 | $343.00 | $343.00 | $343.00 | $343.00 | 100 | $341.139695 |
| 1614949500 | $343.00 | $343.00 | $343.00 | $343.00 | 1,060 | $341.231347 |
| 1614949620 | $343.00 | $343.00 | $343.00 | $343.00 | 293 | $341.250573 |
| 1614949740 | $342.78 | $343.00 | $342.78 | $342.78 | 530 | $341.292793 |
| 1614950340 | $342.25 | $342.25 | $342.25 | $342.25 | 146 | $341.351748 |
| 1614950700 | $341.75 | $341.75 | $341.75 | $341.75 | 100 | $341.36147 |
| 1614950940 | $341.50 | $341.50 | $341.00 | $341.02 | 510 | $341.358978 |
| 1614951000 | $340.90 | $341.50 | $340.90 | $341.50 | 496 | $341.351466 |
| 1614951060 | $340.90 | $342.15 | $340.90 | $341.475 | 760 | $341.341019 |
| 1614951120 | $342.00 | $344.50 | $340.25 | $340.25 | 7,794 | $341.825421 |
| 1614951180 | $339.50 | $339.50 | $339.50 | $339.50 | 100 | $341.817576 |
| 1614951240 | $340.20 | $340.20 | $339.51 | $339.70 | 429 | $341.758352 |
| 1614951300 | $339.50 | $340.00 | $339.39 | $340.00 | 400 | $341.715251 |
| 1614951360 | $340.04 | $340.04 | $338.60 | $338.88 | 1,505 | $341.638194 |
| 1614951480 | $338.88 | $338.88 | $338.88 | $338.88 | 131 | $341.621335 |
| 1614951540 | $339.9853 | $339.9853 | $338.88 | $338.88 | 200 | $341.607842 |
| 1614951660 | $340.00 | $340.17 | $340.00 | $340.17 | 467 | $341.581386 |
| 1614951720 | $341.00 | $341.00 | $341.00 | $341.00 | 100 | $341.57878 |
| 1614951780 | $343.50 | $343.50 | $343.50 | $343.50 | 100 | $341.614423 |
| 1614951840 | $344.00 | $344.85 | $344.00 | $344.85 | 1,173 | $341.686864 |
| 1614951900 | $343.00 | $343.50 | $343.00 | $343.50 | 1,119 | $341.734524 |
| 1614952020 | $344.60 | $344.85 | $344.60 | $344.85 | 755 | $341.791486 |
| 1614952080 | $344.85 | $345.98 | $344.85 | $345.89 | 3,558 | $342.060819 |
| 1614952140 | $346.00 | $346.00 | $345.99 | $345.99 | 200 | $342.09713 |
| 1614952200 | $345.99 | $345.99 | $345.95 | $345.95 | 225 | $342.138951 |
| 1614952260 | $344.8659 | $344.8659 | $344.60 | $344.60 | 464 | $342.176654 |
| 1614952320 | $345.00 | $345.00 | $345.00 | $345.00 | 100 | $342.182051 |
| 1614952380 | $344.81 | $344.81 | $344.81 | $344.81 | 125 | $342.198988 |
| 1614952500 | $343.00 | $343.0001 | $343.00 | $343.0001 | 1,110 | $342.214875 |
| 1614952560 | $344.81 | $344.81 | $344.81 | $344.81 | 100 | $342.221562 |
| 1614952680 | $343.07 | $343.07 | $343.07 | $343.07 | 200 | $342.228221 |
| 1614952740 | $343.07 | $343.07 | $343.07 | $343.07 | 100 | $342.233455 |
| 1614952800 | $344.00 | $344.00 | $344.00 | $344.00 | 500 | $342.247941 |
| 1614952860 | $344.00 | $344.00 | $344.00 | $344.00 | 200 | $342.255376 |
| 1614952920 | $344.71 | $344.71 | $344.71 | $344.71 | 385 | $342.277589 |
| 1614952980 | $344.20 | $344.80 | $344.20 | $344.80 | 1,000 | $342.320301 |
| 1614953040 | $345.80 | $345.80 | $345.80 | $345.80 | 100 | $342.333038 |
| 1614953100 | $345.00 | $346.00 | $345.00 | $346.00 | 2,329 | $342.46452 |
| 1614953220 | $346.00 | $346.79 | $346.00 | $346.79 | 1,305 | $342.59323 |
| 1614953280 | $346.98 | $346.98 | $346.98 | $346.98 | 199 | $342.628781 |
| 1614953340 | $347.00 | $348.00 | $346.99 | $346.99 | 3,504 | $342.888116 |
| 1614953400 | $347.48 | $347.48 | $346.00 | $347.00 | 2,935 | $343.023981 |
| 1614953520 | $347.01 | $347.50 | $347.00 | $347.50 | 1,168 | $343.11073 |
| 1614953580 | $347.00 | $347.00 | $346.5001 | $346.5001 | 352 | $343.134623 |
| 1614953640 | $346.50 | $346.99 | $346.10 | $346.10 | 999 | $343.184494 |
| 1614953700 | $347.00 | $347.00 | $347.00 | $347.00 | 1,251 | $343.245637 |
| 1614953760 | $346.50 | $347.08 | $346.50 | $347.00 | 2,426 | $343.346233 |
| 1614953820 | $346.10 | $347.00 | $346.10 | $347.00 | 2,100 | $343.425189 |
| 1614953880 | $347.00 | $347.00 | $347.00 | $347.00 | 200 | $343.437924 |
| 1614953940 | $347.00 | $347.00 | $347.00 | $347.00 | 300 | $343.458703 |
| 1614954000 | $347.40 | $348.50 | $347.40 | $348.00 | 1,576 | $343.581588 |
| 1614954060 | $348.00 | $348.00 | $348.00 | $348.00 | 100 | $343.600286 |
| 1614954180 | $348.00 | $348.00 | $348.00 | $348.00 | 452 | $343.654027 |
| 1614954240 | $347.9999 | $347.9999 | $347.9999 | $347.9999 | 100 | $343.662473 |
| 1614954420 | $347.22 | $347.50 | $347.20 | $347.50 | 390 | $343.689735 |
| 1614954480 | $347.00 | $347.00 | $345.96 | $345.96 | 820 | $343.72066 |
| 1614954540 | $345.98 | $345.98 | $345.98 | $345.98 | 227 | $343.728122 |
| 1614954600 | $345.39 | $347.75 | $344.65 | $345.98 | 103,516 | $345.270276 |
| 1614954660 | $345.85 | $346.71 | $344.57 | $345.385 | 27,696 | $345.291556 |
| 1614954720 | $345.17 | $345.17 | $343.15 | $344.97 | 31,421 | $345.093727 |
| 1614954780 | $344.80 | $346.9999 | $344.50 | $344.73 | 28,707 | $345.154032 |
| 1614954840 | $344.9193 | $345.8299 | $343.1592 | $345.33 | 24,660 | $345.06423 |
| 1614954900 | $344.8068 | $345.69 | $342.625 | $342.78 | 26,718 | $344.968912 |
| 1614954960 | $342.56 | $344.78 | $342.07 | $343.15 | 21,333 | $344.81851 |
| 1614955020 | $343.04 | $343.81 | $342.45 | $343.455 | 22,518 | $344.6756 |
| 1614955080 | $343.47 | $343.56 | $341.10 | $341.8726 | 26,372 | $344.457787 |
| 1614955140 | $341.95 | $342.4239 | $340.94 | $341.215 | 26,877 | $344.242758 |
| 1614955200 | $341.63 | $343.50 | $341.205 | $343.42 | 16,516 | $344.161137 |
| 1614955260 | $343.0346 | $343.245 | $341.0193 | $342.61 | 15,124 | $344.082974 |
| 1614955320 | $342.22 | $342.515 | $340.80 | $341.24 | 9,125 | $344.018305 |
| 1614955380 | $341.13 | $342.59 | $340.8069 | $342.14 | 11,212 | $343.954513 |
| 1614955440 | $342.06 | $344.91 | $341.5601 | $344.78 | 33,413 | $343.905041 |
| 1614955500 | $345.00 | $345.40 | $343.98 | $344.98 | 14,501 | $343.934379 |
| 1614955560 | $344.62 | $344.8481 | $343.55 | $344.55 | 5,117 | $343.939002 |
| 1614955620 | $344.43 | $345.69 | $344.43 | $344.51 | 8,559 | $343.962901 |
| 1614955680 | $344.16 | $344.68 | $342.7835 | $343.86 | 9,661 | $343.961612 |
| 1614955740 | $343.98 | $345.00 | $342.77 | $343.015 | 15,047 | $343.961353 |
| 1614955800 | $343.01 | $344.7526 | $342.715 | $343.258 | 17,761 | $343.944507 |
| 1614955860 | $343.4252 | $343.93 | $342.31 | $342.86 | 12,058 | $343.92416 |
| 1614955920 | $343.19 | $344.48 | $343.15 | $343.70 | 16,257 | $343.920699 |
| 1614955980 | $343.94 | $343.97 | $340.80 | $341.0852 | 16,964 | $343.860606 |
| 1614956040 | $341.65 | $342.00 | $339.37 | $339.872 | 37,165 | $343.653568 |
| 1614956100 | $340.00 | $340.69 | $338.60 | $338.60 | 23,671 | $343.494384 |
| 1614956160 | $338.2001 | $339.32 | $336.43 | $336.5644 | 20,888 | $343.322984 |
| 1614956220 | $336.83 | $337.6975 | $335.51 | $335.90 | 42,615 | $342.861677 |
| 1614956280 | $336.30 | $339.65 | $335.966 | $339.64 | 22,706 | $342.70812 |
| 1614956340 | $339.32 | $339.73 | $337.59 | $339.73 | 10,574 | $342.647182 |
| 1614956400 | $339.47 | $339.76 | $336.5179 | $336.8834 | 19,033 | $342.546949 |
| 1614956460 | $336.805 | $339.48 | $336.08 | $339.48 | 31,290 | $342.329146 |
| 1614956520 | $339.60 | $340.41 | $338.64 | $339.52 | 16,558 | $342.271224 |
| 1614956580 | $339.85 | $340.88 | $338.99 | $340.255 | 23,670 | $342.198083 |
| 1614956640 | $340.74 | $340.98 | $339.6144 | $340.35 | 8,044 | $342.178356 |
| 1614956700 | $340.1701 | $342.78 | $340.1701 | $342.7799 | 15,817 | $342.173412 |
| 1614956760 | $341.97 | $343.69 | $341.53 | $343.07 | 19,017 | $342.187557 |
| 1614956820 | $342.68 | $343.49 | $342.12 | $342.72 | 15,929 | $342.200122 |
| 1614956880 | $342.42 | $342.556 | $341.30 | $341.705 | 4,300 | $342.199091 |
| 1614956940 | $341.60 | $342.00 | $339.855 | $340.13 | 11,390 | $342.180232 |
| 1614957000 | $339.99 | $342.36 | $339.71 | $342.005 | 10,168 | $342.165859 |
| 1614957060 | $341.6301 | $342.31 | $340.2758 | $340.79 | 9,818 | $342.152786 |
| 1614957120 | $340.72 | $340.72 | $338.59 | $338.59 | 14,613 | $342.106742 |
| 1614957180 | $338.61 | $339.66 | $338.61 | $338.82 | 15,912 | $342.057486 |
| 1614957240 | $338.86 | $339.185 | $337.1412 | $337.49 | 18,179 | $341.98518 |
| 1614957300 | $337.64 | $338.05 | $336.89 | $337.6101 | 12,282 | $341.925357 |
| 1614957360 | $337.655 | $337.76 | $336.32 | $337.34 | 13,451 | $341.856112 |
| 1614957420 | $337.16 | $338.9299 | $336.70 | $337.55 | 20,569 | $341.771963 |
| 1614957480 | $337.425 | $339.31 | $337.4042 | $338.75 | 19,941 | $341.701962 |
| 1614957540 | $338.59 | $339.27 | $337.642 | $338.59 | 9,397 | $341.670784 |
| 1614957600 | $338.255 | $339.28 | $336.395 | $336.395 | 15,581 | $341.609469 |
| 1614957660 | $336.738 | $337.98 | $336.00 | $337.70 | 18,161 | $341.523191 |
| 1614957720 | $337.80 | $338.94 | $337.0608 | $337.185 | 8,133 | $341.489177 |
| 1614957780 | $337.275 | $337.275 | $335.66 | $336.575 | 16,449 | $341.412604 |
| 1614957840 | $336.33 | $337.00 | $335.50 | $335.61 | 11,313 | $341.358524 |
| 1614957900 | $335.85 | $337.76 | $335.68 | $337.04 | 21,175 | $341.271231 |
| 1614957960 | $337.035 | $337.35 | $336.08 | $336.80 | 13,600 | $341.218125 |
| 1614958020 | $336.24 | $337.465 | $335.60 | $336.50 | 13,159 | $341.161654 |
| 1614958080 | $336.66 | $336.66 | $335.20 | $335.58 | 16,017 | $341.084537 |
| 1614958140 | $335.81 | $336.80 | $334.92 | $335.00 | 24,669 | $340.960181 |
| 1614958200 | $335.13 | $337.28 | $335.13 | $336.33 | 19,710 | $340.879166 |
| 1614958260 | $336.33 | $336.83 | $335.42 | $335.88 | 10,163 | $340.83701 |
| 1614958320 | $335.81 | $336.345 | $334.83 | $335.26 | 15,349 | $340.772228 |
| 1614958380 | $335.25 | $336.71 | $334.66 | $336.43 | 16,874 | $340.704261 |
| 1614958440 | $336.05 | $336.72 | $335.1868 | $336.72 | 13,981 | $340.650511 |
| 1614958500 | $336.70 | $337.50 | $336.00 | $337.50 | 15,184 | $340.604987 |
| 1614958560 | $337.82 | $338.56 | $336.21 | $337.45 | 46,571 | $340.484456 |
| 1614958620 | $337.539 | $337.7399 | $335.60 | $335.68 | 12,269 | $340.44652 |
| 1614958680 | $335.755 | $337.35 | $335.51 | $336.53 | 14,605 | $340.401041 |
| 1614958740 | $336.71 | $336.71 | $334.67 | $335.41 | 8,606 | $340.367062 |
| 1614958800 | $335.303 | $335.8589 | $334.28 | $334.5257 | 10,725 | $340.327267 |
| 1614958860 | $334.22 | $334.326 | $333.41 | $334.19 | 14,721 | $340.257323 |
| 1614958920 | $333.7458 | $335.06 | $333.7458 | $334.78 | 8,966 | $340.218073 |
| 1614958980 | $334.46 | $335.87 | $334.20 | $335.405 | 11,261 | $340.178632 |
| 1614959040 | $335.28 | $335.55 | $333.80 | $333.80 | 8,154 | $340.148911 |
| 1614959100 | $334.25 | $334.25 | $332.02 | $332.53 | 17,417 | $340.059144 |
| 1614959160 | $332.01 | $333.57 | $332.01 | $332.55 | 11,612 | $340.001282 |
| 1614959220 | $332.63 | $333.20 | $331.67 | $333.00 | 69,821 | $339.6491 |
| 1614959280 | $333.00 | $333.66 | $332.54 | $333.44 | 10,842 | $339.602381 |
| 1614959340 | $333.285 | $333.60 | $331.33 | $331.70 | 19,155 | $339.510681 |
| 1614959400 | $331.72 | $333.12 | $331.24 | $332.70 | 17,044 | $339.432758 |
| 1614959460 | $332.55 | $332.67 | $330.34 | $332.67 | 22,180 | $339.316595 |
| 1614959520 | $332.9899 | $333.97 | $332.72 | $333.70 | 14,454 | $339.262824 |
| 1614959580 | $333.72 | $333.97 | $332.2376 | $332.97 | 12,746 | $339.213971 |
| 1614959640 | $333.1513 | $334.00 | $332.91 | $333.20 | 11,023 | $339.174877 |
| 1614959700 | $333.08 | $333.20 | $331.1238 | $332.77 | 16,960 | $339.098262 |
| 1614959760 | $332.18 | $333.425 | $332.005 | $333.425 | 10,362 | $339.059314 |
| 1614959820 | $333.26 | $333.68 | $332.63 | $333.5898 | 10,127 | $339.022807 |
| 1614959880 | $333.59 | $333.59 | $331.3109 | $331.75 | 11,419 | $338.975912 |
| 1614959940 | $331.77 | $332.78 | $331.77 | $332.71 | 5,838 | $338.951202 |
| 1614960000 | $332.85 | $333.00 | $331.01 | $331.64 | 9,610 | $338.910186 |
| 1614960060 | $331.15 | $331.8623 | $331.08 | $331.385 | 5,556 | $338.885324 |
| 1614960120 | $331.23 | $331.89 | $330.55 | $330.74 | 17,568 | $338.804879 |
| 1614960180 | $330.55 | $332.09 | $330.479 | $331.34 | 12,785 | $338.747937 |
| 1614960240 | $331.57 | $331.57 | $330.7311 | $331.25 | 13,383 | $338.687248 |
| 1614960300 | $330.93 | $331.34 | $328.88 | $329.20 | 43,902 | $338.470455 |
| 1614960360 | $329.1481 | $330.55 | $327.08 | $327.085 | 28,706 | $338.31535 |
| 1614960480 | $327.255 | $327.68 | $325.5061 | $325.74 | 28,883 | $337.771041 |
| 1614960540 | $325.73 | $325.73 | $323.395 | $324.46 | 49,805 | $337.430418 |
| 1614960600 | $324.44 | $325.43 | $323.62 | $324.75 | 28,077 | $337.244869 |
| 1614960660 | $324.68 | $324.68 | $321.97 | $323.615 | 29,948 | $337.033762 |
| 1614960720 | $323.94 | $323.94 | $322.56 | $322.78 | 14,838 | $336.93078 |
| 1614960780 | $322.97 | $323.15 | $320.69 | $320.69 | 38,698 | $336.647955 |
| 1614960840 | $320.67 | $321.53 | $318.22 | $319.20 | 55,661 | $336.208741 |
| 1614960900 | $319.36 | $321.49 | $319.0301 | $320.56 | 45,345 | $335.877021 |
| 1614960960 | $320.5863 | $320.5863 | $318.555 | $318.78 | 14,752 | $335.764821 |
| 1614961020 | $318.96 | $320.56 | $318.89 | $319.315 | 55,916 | $335.36384 |
| 1614961080 | $319.59 | $320.06 | $319.07 | $319.44 | 21,604 | $335.213113 |
| 1614961140 | $319.46 | $322.61 | $319.46 | $321.675 | 48,421 | $334.904317 |
| 1614961200 | $321.755 | $322.115 | $319.615 | $320.16 | 13,887 | $334.821359 |
| 1614961260 | $320.13 | $321.1675 | $319.50 | $320.30 | 29,182 | $334.640941 |
| 1614961320 | $320.18 | $321.00 | $319.00 | $320.105 | 16,169 | $334.538498 |
| 1614961440 | $319.91 | $320.2599 | $318.21 | $318.585 | 7,643 | $334.369393 |
| 1614961500 | $318.08 | $319.47 | $317.80 | $317.91 | 10,781 | $334.298533 |
| 1614961560 | $318.295 | $318.7999 | $317.2291 | $317.92 | 10,559 | $334.225515 |
| 1614961680 | $318.02 | $318.62 | $314.38 | $315.165 | 40,667 | $333.848672 |
| 1614961740 | $315.11 | $318.65 | $315.08 | $318.30 | 25,917 | $333.673811 |
| 1614961800 | $318.3599 | $320.62 | $318.12 | $319.90 | 14,694 | $333.58844 |
| 1614961860 | $319.93 | $322.56 | $319.715 | $321.93 | 54,628 | $333.326008 |
| 1614961920 | $321.93 | $322.56 | $320.28 | $320.33 | 14,332 | $333.260073 |
| 1614961980 | $320.61 | $322.25 | $320.49 | $321.49 | 13,956 | $333.192796 |
| 1614962040 | $321.49 | $323.00 | $321.40 | $321.40 | 10,913 | $333.146345 |
| 1614962100 | $321.43 | $322.00 | $321.01 | $322.00 | 10,548 | $333.099889 |
| 1614962160 | $321.65 | $323.96 | $321.65 | $323.90 | 24,024 | $333.007885 |
| 1614962220 | $323.4048 | $324.28 | $321.52 | $322.16 | 15,269 | $332.952918 |
| 1614962280 | $321.5399 | $323.89 | $321.5399 | $323.89 | 8,695 | $332.918795 |
| 1614962340 | $323.89 | $324.76 | $323.00 | $323.45 | 17,745 | $332.859365 |
| 1614962400 | $323.61 | $324.5936 | $322.4201 | $324.5936 | 11,419 | $332.819049 |
| 1614962460 | $324.68 | $324.72 | $322.665 | $322.94 | 12,881 | $332.775522 |
| 1614962520 | $322.58 | $322.94 | $320.93 | $321.405 | 8,663 | $332.741234 |
| 1614962580 | $321.5315 | $323.40 | $321.2361 | $323.38 | 17,616 | $332.673989 |
| 1614962640 | $323.6573 | $325.26 | $323.655 | $324.99 | 11,099 | $332.640054 |
| 1614962700 | $325.00 | $325.2172 | $323.95 | $324.48 | 9,061 | $332.613487 |
| 1614962760 | $324.25 | $324.25 | $322.85 | $324.14 | 12,176 | $332.572135 |
| 1614962820 | $323.49 | $324.43 | $322.91 | $323.29 | 10,424 | $332.537176 |
| 1614962880 | $323.44 | $324.45 | $322.96 | $323.54 | 11,367 | $332.500547 |
| 1614962940 | $323.30 | $324.50 | $322.34 | $322.63 | 9,756 | $332.468419 |
| 1614963000 | $322.47 | $322.55 | $321.00 | $321.565 | 9,596 | $332.430701 |
| 1614963060 | $321.78 | $323.62 | $321.4067 | $322.39 | 9,284 | $332.395664 |
| 1614963120 | $322.36 | $322.75 | $321.40 | $321.40 | 3,217 | $332.38439 |
| 1614963180 | $321.5165 | $322.70 | $321.40 | $322.165 | 9,898 | $332.347211 |
| 1614963240 | $322.165 | $322.165 | $320.00 | $320.4086 | 11,678 | $332.29995 |
| 1614963300 | $320.19 | $321.60 | $320.09 | $321.1469 | 8,403 | $332.26576 |
| 1614963360 | $321.505 | $323.13 | $321.24 | $322.17 | 13,789 | $332.216428 |
| 1614963420 | $322.21 | $322.97 | $321.69 | $322.89 | 5,992 | $332.195178 |
| 1614963480 | $322.89 | $324.07 | $322.0201 | $323.98 | 7,518 | $332.170561 |
| 1614963540 | $324.12 | $324.5394 | $323.44 | $324.18 | 12,610 | $332.134707 |
| 1614963600 | $324.15 | $324.2111 | $322.76 | $323.3399 | 7,888 | $332.111093 |
| 1614963660 | $322.90 | $323.81 | $322.77 | $323.81 | 6,443 | $332.091402 |
| 1614963720 | $324.00 | $324.72 | $323.7527 | $324.34 | 18,430 | $332.041474 |
| 1614963840 | $324.545 | $326.22 | $324.49 | $325.04 | 20,691 | $331.938335 |
| 1614963900 | $325.19 | $326.41 | $324.72 | $325.29 | 25,120 | $331.882466 |
| 1614963960 | $325.02 | $326.4602 | $325.00 | $325.98 | 10,826 | $331.860554 |
| 1614964020 | $326.07 | $326.3399 | $325.01 | $325.53 | 11,150 | $331.838241 |
| 1614964080 | $325.42 | $325.76 | $324.3627 | $324.58 | 7,448 | $331.821843 |
| 1614964140 | $324.281 | $324.41 | $322.64 | $322.72 | 8,593 | $331.797789 |
| 1614964200 | $322.52 | $323.49 | $322.07 | $323.49 | 6,846 | $331.777843 |
| 1614964260 | $323.25 | $323.51 | $322.30 | $322.37 | 4,304 | $331.764612 |
| 1614964320 | $322.15 | $324.01 | $322.15 | $323.87 | 8,828 | $331.740319 |
| 1614964380 | $323.965 | $324.0299 | $323.00 | $323.06 | 4,444 | $331.728492 |
| 1614964440 | $322.83 | $323.59 | $322.1701 | $323.59 | 2,894 | $331.719823 |
| 1614964500 | $323.66 | $325.37 | $323.2336 | $325.0109 | 6,035 | $331.705107 |
| 1614964560 | $325.13 | $326.00 | $325.0967 | $326.00 | 11,264 | $331.682674 |
| 1614964620 | $325.975 | $327.6199 | $325.60 | $327.36 | 18,326 | $331.650875 |
| 1614964680 | $327.5208 | $327.59 | $326.01 | $326.83 | 7,933 | $331.638538 |
| 1614964740 | $326.84 | $328.01 | $326.6219 | $328.01 | 10,523 | $331.623633 |
| 1614964800 | $328.27 | $328.33 | $327.1799 | $327.545 | 12,655 | $331.607934 |
| 1614964860 | $327.50 | $328.85 | $327.1601 | $327.535 | 17,400 | $331.588118 |
| 1614964920 | $328.00 | $329.31 | $327.96 | $328.45 | 7,910 | $331.580683 |
| 1614964980 | $328.83 | $329.4999 | $328.40 | $329.4999 | 7,228 | $331.575627 |
| 1614965040 | $329.33 | $330.00 | $329.00 | $329.415 | 14,062 | $331.567066 |
| 1614965100 | $329.41 | $329.9904 | $328.73 | $328.805 | 23,564 | $331.549032 |
| 1614965160 | $328.925 | $329.3745 | $327.3803 | $327.735 | 27,347 | $331.520127 |
| 1614965220 | $327.73 | $328.05 | $327.21 | $327.99 | 20,176 | $331.495827 |
| 1614965280 | $327.735 | $329.34 | $327.71 | $328.98 | 16,076 | $331.482247 |
| 1614965340 | $328.96 | $329.51 | $328.23 | $328.67 | 10,260 | $331.473748 |
| 1614965400 | $328.85 | $330.2487 | $328.58 | $330.00 | 13,650 | $331.465571 |
| 1614965460 | $329.9201 | $331.3546 | $329.875 | $330.30 | 13,450 | $331.462381 |
| 1614965520 | $330.30 | $331.475 | $329.925 | $331.09 | 13,958 | $331.459146 |
| 1614965580 | $331.10 | $331.20 | $330.43 | $330.86 | 5,551 | $331.458077 |
| 1614965640 | $330.68 | $331.4518 | $329.69 | $329.69 | 7,323 | $331.456185 |
| 1614965700 | $329.44 | $329.75 | $328.05 | $328.32 | 16,618 | $331.442535 |
| 1614965760 | $328.57 | $329.30 | $328.17 | $328.51 | 6,086 | $331.437243 |
| 1614965820 | $328.52 | $329.12 | $328.12 | $329.12 | 4,438 | $331.433527 |
| 1614965880 | $329.39 | $330.59 | $329.39 | $330.295 | 8,687 | $331.42913 |
| 1614965940 | $330.295 | $331.85 | $330.295 | $331.85 | 14,403 | $331.428287 |
| 1614966000 | $331.80 | $331.80 | $330.50 | $331.411 | 9,452 | $331.427649 |
| 1614966060 | $331.06 | $331.50 | $330.53 | $331.26 | 5,175 | $331.42716 |
| 1614966120 | $331.43 | $331.71 | $330.996 | $331.285 | 9,631 | $331.427312 |
| 1614966180 | $331.66 | $332.31 | $331.345 | $332.3065 | 5,480 | $331.428148 |
| 1614966240 | $332.33 | $333.168 | $332.215 | $332.852 | 15,415 | $331.434345 |
| 1614966300 | $332.69 | $333.00 | $331.6819 | $332.5286 | 11,065 | $331.43763 |
| 1614966360 | $332.20 | $332.48 | $331.65 | $332.2044 | 13,349 | $331.44011 |
| 1614966420 | $332.21 | $332.58 | $331.62 | $332.13 | 15,024 | $331.443023 |
| 1614966480 | $332.13 | $332.50 | $331.60 | $331.66 | 8,223 | $331.444274 |
| 1614966540 | $331.73 | $332.14 | $330.7701 | $331.05 | 7,888 | $331.444147 |
| 1614966600 | $330.7759 | $331.33 | $329.66 | $329.98 | 9,338 | $331.441776 |
| 1614966660 | $329.96 | $330.255 | $329.2713 | $329.685 | 9,163 | $331.437424 |
| 1614966720 | $330.00 | $331.14 | $329.80 | $331.14 | 9,248 | $331.435017 |
| 1614966780 | $331.26 | $331.9778 | $330.70 | $331.20 | 8,045 | $331.434851 |
| 1614966840 | $331.20 | $331.36 | $329.5101 | $329.96 | 10,549 | $331.432017 |
| 1614966900 | $330.13 | $330.62 | $329.2506 | $330.13 | 5,901 | $331.429179 |
| 1614966960 | $330.70 | $330.90 | $330.04 | $330.31 | 3,163 | $331.428411 |
| 1614967020 | $329.88 | $330.63 | $329.88 | $330.10 | 2,485 | $331.427626 |
| 1614967080 | $329.855 | $331.4263 | $329.71 | $330.86 | 6,104 | $331.426133 |
| 1614967140 | $330.87 | $331.65 | $330.43 | $331.2201 | 7,821 | $331.425826 |
| 1614967200 | $331.69 | $332.61 | $331.25 | $332.54 | 7,977 | $331.427062 |
| 1614967260 | $332.28 | $332.66 | $331.59 | $331.67 | 9,298 | $331.428918 |
| 1614967320 | $331.68 | $331.91 | $330.49 | $331.415 | 21,433 | $331.426876 |
| 1614967380 | $331.15 | $332.00 | $330.662 | $331.425 | 14,193 | $331.427186 |
| 1614967440 | $331.70 | $332.68 | $331.70 | $331.985 | 6,723 | $331.428191 |
| 1614967500 | $332.26 | $332.98 | $332.00 | $332.70 | 6,012 | $331.429822 |
| 1614967560 | $332.56 | $333.49 | $332.32 | $333.18 | 11,356 | $331.434525 |
| 1614967620 | $333.31 | $333.50 | $332.30 | $332.3331 | 8,430 | $331.437091 |
| 1614967680 | $332.78 | $333.60 | $332.53 | $333.53 | 4,974 | $331.439559 |
| 1614967740 | $333.32 | $333.89 | $332.70 | $333.50 | 6,400 | $331.442893 |
| 1614967800 | $333.30 | $333.5324 | $332.77 | $333.13 | 6,880 | $331.445902 |
| 1614967860 | $333.11 | $333.6633 | $332.5158 | $333.6633 | 8,606 | $331.449859 |
| 1614967920 | $333.44 | $333.85 | $333.00 | $333.7984 | 8,863 | $331.454409 |
| 1614967980 | $333.38 | $334.3399 | $333.33 | $334.3087 | 11,776 | $331.462354 |
| 1614968040 | $334.10 | $334.90 | $333.90 | $334.84 | 10,287 | $331.471104 |
| 1614968100 | $334.86 | $335.60 | $334.50 | $335.60 | 15,464 | $331.486346 |
| 1614968160 | $335.43 | $337.00 | $335.42 | $336.8714 | 13,097 | $331.503421 |
| 1614968220 | $336.02 | $336.4552 | $335.58 | $336.452 | 10,134 | $331.515879 |
| 1614968280 | $336.04 | $336.39 | $335.92 | $336.0362 | 5,443 | $331.522604 |
| 1614968340 | $336.20 | $337.73 | $336.115 | $337.73 | 19,812 | $331.552189 |
| 1614968400 | $337.73 | $337.73 | $335.48 | $335.76 | 9,479 | $331.56403 |
| 1614968460 | $335.48 | $336.24 | $334.8801 | $334.91 | 6,438 | $331.570554 |
| 1614968520 | $335.0701 | $335.99 | $334.80 | $335.5138 | 7,485 | $331.578116 |
| 1614968580 | $335.9208 | $335.9208 | $334.90 | $335.26 | 2,770 | $331.580831 |
| 1614968640 | $335.1066 | $336.58 | $335.1066 | $336.58 | 3,101 | $331.584286 |
| 1614968700 | $336.63 | $337.00 | $336.54 | $337.00 | 5,506 | $331.592434 |
| 1614968760 | $337.2488 | $337.3199 | $336.42 | $337.3199 | 3,171 | $331.596487 |
| 1614968820 | $337.00 | $337.03 | $336.585 | $336.8301 | 3,872 | $331.601849 |
| 1614968880 | $336.83 | $337.79 | $336.02 | $336.15 | 8,209 | $331.612878 |
| 1614968940 | $336.31 | $338.29 | $335.99 | $338.29 | 9,889 | $331.628187 |
| 1614969000 | $338.36 | $338.71 | $338.02 | $338.5999 | 7,404 | $331.641077 |
| 1614969060 | $338.59 | $338.60 | $337.69 | $337.84 | 13,432 | $331.663903 |
| 1614969120 | $337.64 | $337.9656 | $335.70 | $335.70 | 12,749 | $331.681282 |
| 1614969180 | $335.85 | $337.6399 | $335.85 | $337.05 | 3,051 | $331.685361 |
| 1614969240 | $337.28 | $337.42 | $336.39 | $336.78 | 1,792 | $331.688168 |
| 1614969300 | $336.92 | $337.3759 | $336.70 | $336.70 | 2,400 | $331.691264 |
| 1614969360 | $336.70 | $337.06 | $336.02 | $337.06 | 2,700 | $331.695259 |
| 1614969420 | $337.09 | $337.72 | $336.9901 | $337.72 | 2,100 | $331.697813 |
| 1614969480 | $337.66 | $337.88 | $336.77 | $337.88 | 12,817 | $331.715737 |
| 1614969540 | $338.00 | $338.57 | $337.94 | $338.39 | 2,488 | $331.720148 |
| 1614969600 | $338.20 | $338.99 | $338.185 | $338.99 | 3,661 | $331.726813 |
| 1614969660 | $338.81 | $338.9623 | $337.7201 | $337.7201 | 6,461 | $331.737763 |
| 1614969720 | $337.97 | $338.42 | $337.4501 | $338.165 | 7,616 | $331.750045 |
| 1614969780 | $338.375 | $338.375 | $336.99 | $337.43 | 3,428 | $331.755369 |
| 1614969840 | $337.45 | $338.65 | $337.45 | $337.67 | 3,961 | $331.762153 |
| 1614969900 | $337.51 | $337.62 | $336.81 | $337.23 | 7,309 | $331.772384 |
| 1614969960 | $337.30 | $337.735 | $336.9501 | $337.4675 | 3,195 | $331.776919 |
| 1614970020 | $337.5225 | $337.5225 | $336.78 | $336.935 | 1,757 | $331.779488 |
| 1614970080 | $337.02 | $337.47 | $336.50 | $336.595 | 4,400 | $331.785183 |
| 1614970140 | $336.71 | $337.4854 | $336.71 | $337.30 | 14,386 | $331.804433 |
| 1614970200 | $337.1073 | $337.444 | $336.97 | $337.0101 | 3,636 | $331.809577 |
| 1614970260 | $337.33 | $338.27 | $337.33 | $338.12 | 7,781 | $331.821498 |
| 1614970320 | $338.32 | $338.87 | $337.86 | $338.18 | 5,900 | $331.831654 |
| 1614970380 | $337.55 | $338.235 | $337.15 | $337.63 | 12,186 | $331.84958 |
| 1614970440 | $337.64 | $337.95 | $336.40 | $337.18 | 9,122 | $331.86196 |
| 1614970500 | $337.30 | $337.47 | $336.00 | $336.1525 | 9,761 | $331.872527 |
| 1614970560 | $335.99 | $337.50 | $335.99 | $337.16 | 7,296 | $331.881865 |
| 1614970620 | $337.125 | $337.34 | $336.93 | $337.155 | 1,829 | $331.884637 |
| 1614970680 | $336.93 | $338.19 | $336.65 | $337.09 | 10,081 | $331.898126 |
| 1614970740 | $337.07 | $337.84 | $336.90 | $337.685 | 2,500 | $331.901435 |
| 1614970800 | $337.44 | $338.11 | $337.44 | $337.91 | 3,100 | $331.906185 |
| 1614970860 | $337.55 | $337.56 | $336.26 | $336.4502 | 9,310 | $331.917818 |
| 1614970920 | $336.83 | $338.05 | $336.83 | $336.988 | 2,168 | $331.920944 |
| 1614970980 | $336.97 | $337.40 | $336.61 | $336.61 | 5,538 | $331.928079 |
| 1614971040 | $336.95 | $337.369 | $336.70 | $336.70 | 7,224 | $331.937191 |
| 1614971100 | $336.40 | $337.80 | $336.29 | $337.75 | 23,445 | $331.968215 |
| 1614971160 | $337.98 | $338.00 | $336.77 | $336.89 | 16,309 | $331.989472 |
| 1614971220 | $337.02 | $337.18 | $335.5001 | $335.985 | 20,761 | $332.012934 |
| 1614971280 | $336.11 | $336.66 | $335.7828 | $336.3612 | 12,877 | $332.02605 |
| 1614971340 | $336.39 | $337.22 | $336.35 | $336.35 | 8,636 | $332.036339 |
| 1614971400 | $336.57 | $336.80 | $335.93 | $335.95 | 4,706 | $332.041172 |
| 1614971520 | $336.00 | $336.50 | $335.78 | $336.50 | 13,477 | $332.064204 |
| 1614971580 | $336.155 | $336.298 | $336.07 | $336.298 | 1,672 | $332.065883 |
| 1614971640 | $336.3733 | $336.4168 | $335.91 | $336.205 | 5,266 | $332.071015 |
| 1614971700 | $336.63 | $337.09 | $336.2201 | $336.90 | 8,169 | $332.07992 |
| 1614971760 | $337.05 | $337.45 | $336.30 | $336.894 | 10,890 | $332.092879 |
| 1614971820 | $336.63 | $337.63 | $336.3816 | $337.155 | 9,061 | $332.103539 |
| 1614971880 | $336.935 | $337.08 | $336.28 | $336.28 | 9,583 | $332.114004 |
| 1614971940 | $335.87 | $336.05 | $334.04 | $334.395 | 11,295 | $332.12154 |
| 1614972000 | $334.55 | $334.78 | $333.84 | $333.90 | 7,082 | $332.125106 |
| 1614972060 | $333.88 | $333.88 | $333.04 | $333.7889 | 7,866 | $332.127477 |
| 1614972120 | $333.79 | $335.0428 | $333.79 | $334.295 | 6,335 | $332.131239 |
| 1614972180 | $334.00 | $334.67 | $333.55 | $334.67 | 3,584 | $332.132709 |
| 1614972240 | $335.00 | $335.22 | $334.57 | $334.93 | 3,367 | $332.135024 |
| 1614972300 | $335.34 | $336.01 | $335.34 | $336.01 | 5,225 | $332.139912 |
| 1614972360 | $335.70 | $336.86 | $335.6364 | $336.10 | 10,694 | $332.15029 |
| 1614972420 | $335.83 | $337.00 | $335.83 | $336.42 | 6,271 | $332.156579 |
| 1614972480 | $336.88 | $337.13 | $336.13 | $337.00 | 7,848 | $332.16501 |
| 1614972540 | $336.96 | $337.7561 | $336.73 | $337.37 | 4,450 | $332.170475 |
| 1614972600 | $337.53 | $338.00 | $337.37 | $338.00 | 6,581 | $332.178873 |
| 1614972660 | $337.94 | $338.67 | $337.94 | $338.45 | 6,126 | $332.18768 |
| 1614972720 | $338.39 | $338.49 | $337.50 | $337.96 | 21,493 | $332.217268 |
| 1614972780 | $338.12 | $339.26 | $338.10 | $339.19 | 10,992 | $332.234442 |
| 1614972840 | $339.19 | $339.40 | $339.00 | $339.185 | 5,989 | $332.244127 |
| 1614972960 | $339.00 | $339.025 | $337.8958 | $338.50 | 2,910 | $332.265542 |
| 1614973020 | $338.555 | $338.89 | $337.93 | $338.13 | 3,656 | $332.270997 |
| 1614973080 | $338.22 | $338.26 | $337.82 | $338.21 | 6,910 | $332.280222 |
| 1614973140 | $338.08 | $338.38 | $337.32 | $337.455 | 2,039 | $332.282724 |
| 1614973200 | $337.65 | $338.09 | $337.48 | $337.48 | 3,200 | $332.286756 |
| 1614973260 | $337.5721 | $338.00 | $337.00 | $337.0657 | 2,891 | $332.290278 |
| 1614973320 | $337.00 | $337.00 | $335.51 | $336.38 | 11,974 | $332.300824 |
| 1614973380 | $335.6801 | $336.02 | $334.58 | $334.58 | 6,248 | $332.3048 |
| 1614973440 | $334.5208 | $334.9499 | $333.21 | $334.655 | 20,261 | $332.313255 |
| 1614973500 | $334.665 | $334.90 | $334.4101 | $334.83 | 5,509 | $332.316337 |
| 1614973560 | $334.91 | $335.00 | $334.00 | $334.61 | 5,825 | $332.31948 |
| 1614973620 | $335.12 | $335.12 | $334.01 | $334.71 | 5,824 | $332.322628 |
| 1614973680 | $334.90 | $334.9494 | $334.12 | $334.70 | 2,300 | $332.323895 |
| 1614973740 | $334.58 | $336.08 | $334.41 | $335.94 | 5,481 | $332.327403 |
| 1614973800 | $335.88 | $336.26 | $335.41 | $336.26 | 6,484 | $332.332712 |
| 1614973860 | $335.83 | $336.46 | $335.48 | $335.9566 | 5,778 | $332.337515 |
| 1614973920 | $335.99 | $336.10 | $334.81 | $335.41 | 3,313 | $332.339965 |
| 1614973980 | $335.85 | $335.90 | $335.39 | $335.60 | 1,378 | $332.34114 |
| 1614974040 | $335.53 | $337.00 | $335.53 | $337.00 | 8,970 | $332.349365 |
| 1614974100 | $336.697 | $337.335 | $336.61 | $337.28 | 4,370 | $332.353881 |
| 1614974160 | $337.28 | $337.53 | $336.98 | $337.23 | 3,094 | $332.357361 |
| 1614974220 | $337.2483 | $337.43 | $336.85 | $337.09 | 2,700 | $332.360322 |
| 1614974280 | $336.76 | $337.70 | $336.5366 | $337.595 | 11,134 | $332.372363 |
| 1614974340 | $337.78 | $338.02 | $336.6601 | $336.6601 | 6,890 | $332.38042 |
| 1614974400 | $336.86 | $338.00 | $336.86 | $337.80 | 4,102 | $332.385147 |
| 1614974460 | $337.97 | $337.99 | $337.57 | $337.6732 | 3,624 | $332.389551 |
| 1614974520 | $337.815 | $338.605 | $337.45 | $338.48 | 14,802 | $332.408222 |
| 1614974580 | $338.55 | $338.67 | $337.85 | $338.13 | 4,713 | $332.414632 |
| 1614974640 | $338.15 | $338.32 | $337.25 | $337.955 | 4,761 | $332.420402 |
| 1614974700 | $338.18 | $338.33 | $337.54 | $337.67 | 1,747 | $332.42253 |
| 1614974760 | $337.67 | $338.23 | $337.53 | $338.12 | 2,600 | $332.42577 |
| 1614974820 | $337.85 | $337.99 | $337.09 | $337.16 | 4,666 | $332.431162 |
| 1614974880 | $337.13 | $337.68 | $337.03 | $337.47 | 8,450 | $332.440421 |
| 1614974940 | $337.8277 | $337.8277 | $337.27 | $337.7007 | 3,661 | $332.444591 |
| 1614975000 | $337.72 | $337.72 | $336.6101 | $336.6509 | 4,365 | $332.449233 |
| 1614975060 | $337.16 | $337.33 | $336.55 | $336.67 | 6,059 | $332.455249 |
| 1614975120 | $336.53 | $337.105 | $336.53 | $336.72 | 6,124 | $332.461402 |
| 1614975180 | $336.61 | $336.61 | $335.51 | $335.83 | 9,313 | $332.46873 |
| 1614975240 | $335.7713 | $336.64 | $335.7713 | $336.13 | 5,450 | $332.473295 |
| 1614975300 | $336.29 | $337.50 | $336.13 | $337.39 | 4,486 | $332.477632 |
| 1614975360 | $337.5962 | $337.5962 | $336.63 | $336.63 | 4,317 | $332.482186 |
| 1614975420 | $336.79 | $337.03 | $336.505 | $336.755 | 6,380 | $332.488109 |
| 1614975480 | $336.4938 | $336.53 | $335.46 | $336.03 | 9,514 | $332.495769 |
| 1614975540 | $336.23 | $336.50 | $335.86 | $336.50 | 6,696 | $332.501038 |
| 1614975600 | $336.144 | $336.68 | $336.11 | $336.36 | 4,519 | $332.504916 |
| 1614975660 | $336.6194 | $336.63 | $336.09 | $336.42 | 7,751 | $332.511451 |
| 1614975720 | $336.325 | $336.60 | $336.1422 | $336.45 | 3,189 | $332.514151 |
| 1614975780 | $336.55 | $336.81 | $336.38 | $336.81 | 5,356 | $332.519098 |
| 1614975840 | $336.71 | $337.1365 | $336.69 | $336.92 | 4,880 | $332.52381 |
| 1614975900 | $336.76 | $337.08 | $336.60 | $336.99 | 7,352 | $332.530534 |
| 1614975960 | $336.83 | $337.47 | $336.69 | $336.96 | 8,103 | $332.538724 |
| 1614976020 | $336.85 | $337.28 | $336.79 | $337.04 | 9,075 | $332.547771 |
| 1614976080 | $336.93 | $338.00 | $336.87 | $337.29 | 7,258 | $332.555092 |
| 1614976140 | $337.10 | $337.3007 | $336.80 | $337.1875 | 6,350 | $332.561247 |
| 1614976200 | $337.27 | $337.72 | $336.82 | $337.3079 | 11,915 | $332.57303 |
| 1614976260 | $336.87 | $337.58 | $336.80 | $337.555 | 9,690 | $332.582649 |
| 1614976320 | $337.35 | $337.99 | $337.26 | $337.52 | 7,798 | $332.591383 |
| 1614976380 | $337.52 | $337.97 | $337.47 | $337.66 | 4,632 | $332.596398 |
| 1614976440 | $337.51 | $337.51 | $336.82 | $336.82 | 8,509 | $332.604991 |
| 1614976500 | $337.00 | $338.60 | $336.89 | $338.41 | 6,931 | $332.612634 |
| 1614976560 | $338.3185 | $338.55 | $337.51 | $337.87 | 4,952 | $332.618369 |
| 1614976620 | $337.83 | $338.6364 | $337.74 | $338.24 | 4,800 | $332.624263 |
| 1614976680 | $338.04 | $338.85 | $338.04 | $338.725 | 8,595 | $332.634892 |
| 1614976740 | $338.85 | $339.50 | $338.74 | $339.17 | 9,013 | $332.647481 |
| 1614976800 | $339.15 | $339.15 | $338.3513 | $338.64 | 8,817 | $332.659123 |
| 1614976860 | $338.698 | $338.77 | $337.58 | $337.98 | 10,664 | $332.671672 |
| 1614976920 | $337.98 | $338.08 | $337.00 | $337.13 | 5,841 | $332.678581 |
| 1614976980 | $337.27 | $337.91 | $337.09 | $337.215 | 3,170 | $332.680928 |
| 1614977040 | $337.23 | $338.0999 | $337.0622 | $337.9232 | 7,129 | $332.688969 |
| 1614977100 | $337.85 | $337.85 | $336.221 | $337.1524 | 7,440 | $332.695407 |
| 1614977160 | $337.34 | $337.96 | $336.64 | $337.96 | 8,239 | $332.70357 |
| 1614977220 | $337.82 | $337.87 | $336.79 | $337.19 | 5,324 | $332.708499 |
| 1614977280 | $337.04 | $337.10 | $336.39 | $337.02 | 6,574 | $332.714053 |
| 1614977340 | $336.82 | $337.05 | $336.36 | $336.7168 | 8,756 | $332.721419 |
| 1614977400 | $336.95 | $336.99 | $335.30 | $335.90 | 19,215 | $332.735265 |
| 1614977460 | $335.9579 | $336.273 | $335.81 | $336.22 | 15,755 | $332.74613 |
| 1614977520 | $336.00 | $336.39 | $335.82 | $336.26 | 9,021 | $332.752554 |
| 1614977580 | $336.18 | $336.42 | $335.91 | $336.42 | 14,985 | $332.762873 |
| 1614977640 | $336.45 | $336.77 | $336.01 | $336.02 | 9,430 | $332.770021 |
| 1614977700 | $336.11 | $336.91 | $335.98 | $336.20 | 25,060 | $332.78901 |
| 1614977760 | $336.4562 | $336.9259 | $336.45 | $336.5282 | 11,558 | $332.798182 |
| 1614977820 | $336.56 | $337.83 | $336.56 | $337.71 | 29,839 | $332.824742 |
| 1614977880 | $337.63 | $337.90 | $337.02 | $337.265 | 18,342 | $332.842484 |
| 1614977940 | $337.25 | $338.00 | $336.83 | $337.67 | 42,702 | $332.882462 |
| 1614978000 | $337.43 | $337.43 | $337.43 | $337.43 | 144,101 | $333.030162 |
| 1614978060 | $337.90 | $337.90 | $337.43 | $337.43 | 717 | $333.030658 |
| 1614978120 | $337.43 | $337.50 | $337.43 | $337.50 | 20,233 | $333.04193 |
| 1614978180 | $337.50 | $337.50 | $337.0001 | $337.0001 | 300 | $333.042111 |
| 1614978360 | $337.43 | $337.43 | $337.43 | $337.43 | 887 | $333.011247 |
| 1614978480 | $337.00 | $337.00 | $336.12 | $336.12 | 775 | $333.011742 |
| 1614978720 | $337.43 | $337.43 | $337.43 | $337.43 | 1,009 | $333.012503 |
| 1614978840 | $337.00 | $337.00 | $337.00 | $337.00 | 1,000 | $333.01303 |
| 1614979020 | $336.35 | $336.35 | $336.35 | $336.35 | 216 | $333.013444 |
| 1614979080 | $336.26 | $336.26 | $336.26 | $336.26 | 200 | $333.013541 |
| 1614979140 | $336.26 | $336.26 | $336.26 | $336.26 | 1,761 | $333.014282 |
| 1614980040 | $337.00 | $337.00 | $337.00 | $337.00 | 226 | $333.011686 |
| 1614980100 | $337.43 | $337.43 | $337.43 | $337.43 | 20,105 | $333.022651 |
| 1614980340 | $336.80 | $336.80 | $336.53 | $336.53 | 240 | $333.011372 |
| 1614980520 | $337.43 | $337.43 | $337.43 | $337.43 | 1,605 | $333.012326 |
| 1614980700 | $337.00 | $337.00 | $337.00 | $337.00 | 196 | $333.012499 |
| 1614981060 | $336.50 | $336.50 | $336.50 | $336.50 | 290 | $333.011247 |
| 1614981120 | $336.59 | $336.59 | $336.59 | $336.59 | 135 | $333.011311 |
| 1614981660 | $337.00 | $337.00 | $337.00 | $337.00 | 171 | $333.011491 |
| 1614982680 | $337.00 | $337.00 | $337.00 | $337.00 | 483 | $333.011755 |
| 1614982860 | $337.00 | $337.00 | $337.00 | $337.00 | 995 | $333.011525 |
| 1614983340 | $337.00 | $337.00 | $337.00 | $337.00 | 155 | $333.011701 |
| 1614983400 | $337.00 | $337.00 | $337.00 | $337.00 | 100 | $333.01175 |
| 1614983700 | $337.00 | $337.00 | $337.00 | $337.00 | 100 | $333.011863 |
| 1614983880 | $336.99 | $336.99 | $336.99 | $336.99 | 300 | $333.01153 |
| 1614984000 | $336.52 | $336.52 | $336.00 | $336.00 | 816 | $333.012006 |
| 1614984120 | $335.28 | $335.28 | $335.28 | $335.28 | 150 | $333.012053 |
| 1614984360 | $336.67 | $336.70 | $336.67 | $336.70 | 622 | $333.012379 |
| 1614984540 | $336.149 | $336.149 | $336.149 | $336.149 | 200 | $333.012532 |
| 1614985440 | $336.88 | $336.88 | $336.88 | $336.88 | 100 | $333.01148 |
| 1614985560 | $336.50 | $336.50 | $336.50 | $336.50 | 100 | $333.011288 |
| 1614986040 | $337.00 | $337.00 | $337.00 | $337.00 | 100 | $333.011396 |
| 1614986580 | $336.91 | $336.93 | $336.91 | $336.93 | 300 | $333.011413 |
| 1614987720 | $337.25 | $337.25 | $337.25 | $337.25 | 100 | $333.01147 |
| 1614989940 | $337.00 | $337.00 | $337.00 | $337.00 | 100 | $333.011453 |
| 1614990540 | $337.00 | $337.00 | $337.00 | $337.00 | 200 | $333.01154 |
| 1614990660 | $337.00 | $337.00 | $337.00 | $337.00 | 169 | $333.011652 |
| 1614990900 | $337.00 | $337.00 | $337.00 | $337.00 | 288 | $333.011818 |
| 1614991500 | $337.00 | $337.00 | $337.00 | $337.00 | 216 | $333.011546 |
| 1614991560 | $336.85 | $336.85 | $336.85 | $336.85 | 616 | $333.011864 |
| 1614991740 | $336.70 | $336.70 | $336.70 | $336.70 | 114 | $333.011937 |
| 1614992220 | $336.70 | $336.70 | $336.70 | $336.70 | 290 | $333.011553 |