BRK.B Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614937200 | $243.61 | $243.61 | $243.61 | $243.61 | 126 | $243.704754 |
| 1614944040 | $245.48 | $245.48 | $245.48 | $245.48 | 117 | $244.411303 |
| 1614944280 | $245.50 | $245.50 | $245.50 | $245.50 | 500 | $244.838831 |
| 1614945060 | $245.49 | $245.50 | $245.49 | $245.50 | 2,957 | $245.299575 |
| 1614949200 | $247.00 | $247.00 | $245.00 | $245.00 | 1,208 | $245.618861 |
| 1614949440 | $246.00 | $246.00 | $245.80 | $245.80 | 1,038 | $245.67248 |
| 1614949800 | $245.80 | $245.80 | $245.80 | $245.80 | 100 | $245.674915 |
| 1614950940 | $245.82 | $245.82 | $245.82 | $245.82 | 120 | $245.687596 |
| 1614951000 | $246.00 | $246.00 | $246.00 | $246.00 | 100 | $245.691184 |
| 1614951120 | $245.81 | $245.81 | $245.80 | $245.80 | 304 | $245.69611 |
| 1614951300 | $245.91 | $245.91 | $245.80 | $245.80 | 534 | $245.714253 |
| 1614951360 | $245.96 | $246.00 | $245.96 | $246.00 | 1,416 | $245.755703 |
| 1614951420 | $246.70 | $246.70 | $246.70 | $246.70 | 266 | $245.807805 |
| 1614951480 | $246.20 | $246.20 | $246.20 | $246.20 | 1,310 | $245.844801 |
| 1614951540 | $246.09 | $247.00 | $246.09 | $247.00 | 600 | $245.8882 |
| 1614951780 | $246.94 | $247.00 | $246.91 | $247.00 | 440 | $245.963072 |
| 1614951900 | $247.9995 | $247.9995 | $247.81 | $247.81 | 1,200 | $246.141148 |
| 1614951960 | $246.86 | $246.86 | $246.86 | $246.86 | 1,003 | $246.180648 |
| 1614952140 | $247.50 | $247.50 | $247.50 | $247.50 | 100 | $246.199208 |
| 1614952200 | $247.9999 | $247.9999 | $247.9999 | $247.9999 | 300 | $246.232265 |
| 1614952320 | $247.96 | $247.96 | $247.96 | $247.96 | 200 | $246.284772 |
| 1614952440 | $247.98 | $247.98 | $247.98 | $247.98 | 100 | $246.335195 |
| 1614952500 | $247.60 | $247.60 | $247.60 | $247.60 | 100 | $246.352587 |
| 1614952620 | $247.98 | $248.00 | $247.98 | $248.00 | 1,316 | $246.511117 |
| 1614952740 | $249.6959 | $249.6959 | $249.6959 | $249.6959 | 200 | $246.555949 |
| 1614952860 | $249.01 | $249.01 | $249.01 | $249.01 | 130 | $246.610422 |
| 1614952920 | $249.15 | $249.15 | $249.14 | $249.14 | 400 | $246.694494 |
| 1614952980 | $249.14 | $249.14 | $249.1399 | $249.1399 | 500 | $246.779023 |
| 1614953040 | $249.87 | $249.89 | $249.87 | $249.89 | 343 | $246.864393 |
| 1614953100 | $249.25 | $249.85 | $249.25 | $249.85 | 200 | $246.90623 |
| 1614953280 | $249.65 | $249.65 | $249.65 | $249.65 | 126 | $246.932587 |
| 1614953460 | $249.54 | $249.54 | $249.54 | $249.54 | 100 | $246.97884 |
| 1614953520 | $249.50 | $249.50 | $249.50 | $249.50 | 1,900 | $247.14919 |
| 1614953580 | $249.496 | $249.50 | $249.496 | $249.50 | 200 | $247.168821 |
| 1614953700 | $249.00 | $249.00 | $249.00 | $249.00 | 140 | $247.197193 |
| 1614953880 | $249.03 | $249.03 | $249.03 | $249.03 | 100 | $247.236829 |
| 1614954000 | $249.50 | $249.50 | $249.25 | $249.25 | 1,563 | $247.391541 |
| 1614954060 | $248.95 | $248.95 | $248.95 | $248.95 | 375 | $247.417395 |
| 1614954120 | $249.25 | $249.32 | $249.25 | $249.32 | 700 | $247.459591 |
| 1614954180 | $249.30 | $249.30 | $249.24 | $249.24 | 305 | $247.48515 |
| 1614954240 | $249.00 | $249.00 | $249.00 | $249.00 | 100 | $247.490476 |
| 1614954300 | $248.50 | $248.50 | $248.45 | $248.45 | 1,295 | $247.543582 |
| 1614954420 | $248.24 | $248.24 | $248.24 | $248.24 | 100 | $247.547777 |
| 1614954480 | $249.00 | $249.00 | $249.00 | $249.00 | 100 | $247.560313 |
| 1614954540 | $249.27 | $249.39 | $249.27 | $249.39 | 1,587 | $247.643437 |
| 1614954600 | $248.89 | $249.02 | $248.45 | $248.80 | 14,490 | $248.578568 |
| 1614954660 | $248.85 | $249.31 | $248.84 | $249.20 | 107,085 | $249.19558 |
| 1614954720 | $249.385 | $249.385 | $248.31 | $248.33 | 37,824 | $249.129634 |
| 1614954780 | $248.385 | $248.48 | $247.74 | $248.115 | 33,211 | $248.94906 |
| 1614954840 | $248.15 | $248.81 | $248.15 | $248.735 | 15,190 | $248.915718 |
| 1614954900 | $248.83 | $248.84 | $248.27 | $248.32 | 7,355 | $248.903167 |
| 1614954960 | $248.35 | $248.36 | $247.911 | $248.054 | 17,586 | $248.847102 |
| 1614955020 | $247.89 | $248.11 | $247.65 | $247.9188 | 13,283 | $248.792981 |
| 1614955080 | $247.86 | $248.22 | $247.79 | $247.84 | 11,760 | $248.758652 |
| 1614955140 | $247.7855 | $248.23 | $247.68 | $247.91 | 18,257 | $248.708011 |
| 1614955200 | $247.85 | $248.0985 | $247.34 | $247.68 | 10,503 | $248.667128 |
| 1614955260 | $247.67 | $248.225 | $247.53 | $248.125 | 8,123 | $248.646828 |
| 1614955320 | $248.2078 | $248.2078 | $247.7901 | $247.7901 | 4,889 | $248.636514 |
| 1614955380 | $247.8824 | $248.32 | $247.509 | $248.32 | 21,796 | $248.579152 |
| 1614955440 | $248.345 | $248.3878 | $247.67 | $247.8056 | 11,441 | $248.565799 |
| 1614955500 | $247.755 | $248.20 | $247.755 | $248.032 | 18,135 | $248.537547 |
| 1614955560 | $248.055 | $248.4039 | $247.86 | $248.285 | 13,012 | $248.523286 |
| 1614955620 | $248.29 | $248.49 | $248.25 | $248.25 | 7,474 | $248.520517 |
| 1614955680 | $248.2897 | $248.4231 | $248.01 | $248.355 | 8,188 | $248.513372 |
| 1614955740 | $248.29 | $248.56 | $248.24 | $248.42 | 17,239 | $248.510703 |
| 1614955800 | $248.35 | $248.73 | $248.257 | $248.57 | 9,782 | $248.511266 |
| 1614955860 | $248.4801 | $248.65 | $248.12 | $248.34 | 8,192 | $248.508685 |
| 1614955920 | $248.41 | $248.8036 | $248.31 | $248.61 | 17,830 | $248.508998 |
| 1614955980 | $248.60 | $248.66 | $248.21 | $248.40 | 7,024 | $248.508251 |
| 1614956040 | $248.57 | $248.68 | $248.11 | $248.34 | 9,779 | $248.503136 |
| 1614956100 | $248.40 | $248.55 | $248.31 | $248.49 | 4,409 | $248.502471 |
| 1614956160 | $248.45 | $248.80 | $248.35 | $248.70 | 6,009 | $248.503712 |
| 1614956220 | $248.765 | $248.84 | $248.25 | $248.39 | 10,303 | $248.5045 |
| 1614956280 | $248.52 | $248.55 | $248.15 | $248.47 | 16,446 | $248.503166 |
| 1614956340 | $248.47 | $248.70 | $248.19 | $248.70 | 16,981 | $248.500723 |
| 1614956400 | $248.64 | $248.845 | $248.40 | $248.845 | 9,448 | $248.503387 |
| 1614956460 | $248.885 | $249.24 | $248.7947 | $249.23 | 11,527 | $248.515506 |
| 1614956520 | $249.23 | $249.3487 | $249.01 | $249.3203 | 10,624 | $248.529293 |
| 1614956580 | $249.24 | $249.43 | $249.11 | $249.395 | 16,793 | $248.552596 |
| 1614956640 | $249.42 | $249.42 | $248.92 | $248.92 | 20,421 | $248.575941 |
| 1614956700 | $248.975 | $249.4764 | $248.90 | $249.316 | 12,649 | $248.587776 |
| 1614956760 | $249.39 | $249.92 | $249.39 | $249.78 | 12,756 | $248.611901 |
| 1614956820 | $249.88 | $250.11 | $249.76 | $249.88 | 20,960 | $248.65725 |
| 1614956880 | $249.97 | $250.25 | $249.97 | $250.25 | 6,725 | $248.673269 |
| 1614956940 | $250.13 | $250.16 | $249.8143 | $249.8696 | 7,366 | $248.688991 |
| 1614957000 | $249.91 | $250.0242 | $249.54 | $249.6399 | 10,855 | $248.70852 |
| 1614957060 | $249.51 | $250.06 | $249.51 | $249.73 | 12,650 | $248.729283 |
| 1614957120 | $249.695 | $249.73 | $249.255 | $249.39 | 18,684 | $248.748438 |
| 1614957180 | $249.49 | $249.5677 | $249.24 | $249.24 | 10,158 | $248.759004 |
| 1614957240 | $249.25 | $249.25 | $249.00 | $249.07 | 10,721 | $248.764179 |
| 1614957300 | $249.20 | $249.41 | $249.12 | $249.164 | 9,623 | $248.770146 |
| 1614957360 | $249.09 | $249.18 | $248.51 | $248.5475 | 11,680 | $248.770546 |
| 1614957420 | $248.57 | $249.23 | $248.55 | $249.11 | 7,878 | $248.772196 |
| 1614957480 | $248.92 | $249.40 | $248.92 | $249.367 | 9,973 | $248.778703 |
| 1614957540 | $249.31 | $249.61 | $249.22 | $249.47 | 11,733 | $248.787959 |
| 1614957600 | $249.51 | $249.67 | $248.895 | $248.895 | 6,616 | $248.79303 |
| 1614957660 | $248.80 | $249.44 | $248.80 | $249.2793 | 10,858 | $248.79761 |
| 1614957720 | $249.0947 | $249.27 | $248.888 | $249.16 | 7,619 | $248.800729 |
| 1614957780 | $249.1517 | $249.19 | $248.76 | $248.82 | 5,620 | $248.80181 |
| 1614957840 | $248.87 | $249.05 | $248.8514 | $248.95 | 4,938 | $248.802855 |
| 1614957900 | $249.07 | $249.667 | $249.07 | $249.51 | 14,236 | $248.814848 |
| 1614957960 | $249.49 | $249.7499 | $249.42 | $249.5722 | 10,034 | $248.823949 |
| 1614958020 | $249.64 | $249.72 | $249.33 | $249.4799 | 7,449 | $248.830056 |
| 1614958080 | $249.432 | $249.47 | $249.16 | $249.16 | 4,943 | $248.833273 |
| 1614958140 | $249.16 | $249.44 | $249.09 | $249.23 | 18,474 | $248.842673 |
| 1614958200 | $249.2376 | $249.551 | $249.10 | $249.54 | 12,073 | $248.849151 |
| 1614958260 | $249.56 | $249.62 | $249.13 | $249.13 | 20,349 | $248.861193 |
| 1614958320 | $249.08 | $249.12 | $248.71 | $248.75 | 12,378 | $248.862382 |
| 1614958380 | $248.83 | $249.33 | $248.83 | $248.94 | 8,653 | $248.864031 |
| 1614958440 | $248.93 | $249.29 | $248.90 | $249.29 | 7,312 | $248.865223 |
| 1614958500 | $249.195 | $249.25 | $248.91 | $249.0744 | 9,215 | $248.867766 |
| 1614958560 | $249.14 | $249.70 | $249.11 | $249.5833 | 12,838 | $248.873687 |
| 1614958620 | $249.63 | $249.63 | $249.00 | $249.08 | 9,839 | $248.878056 |
| 1614958680 | $249.065 | $249.11 | $248.96 | $248.995 | 6,844 | $248.879456 |
| 1614958740 | $248.985 | $249.21 | $248.90 | $248.985 | 7,841 | $248.880581 |
| 1614958800 | $248.9087 | $249.21 | $248.88 | $249.13 | 9,785 | $248.882604 |
| 1614958860 | $249.07 | $249.10 | $248.9044 | $249.085 | 4,899 | $248.88334 |
| 1614958920 | $249.10 | $249.22 | $248.88 | $248.91 | 13,750 | $248.886712 |
| 1614958980 | $248.82 | $249.10 | $248.78 | $248.79 | 13,120 | $248.886801 |
| 1614959040 | $248.81 | $248.92 | $248.6919 | $248.6919 | 7,817 | $248.886314 |
| 1614959100 | $248.64 | $248.75 | $248.51 | $248.69 | 9,043 | $248.883766 |
| 1614959160 | $248.77 | $248.83 | $248.60 | $248.61 | 4,100 | $248.882988 |
| 1614959280 | $248.78 | $248.85 | $248.70 | $248.7392 | 2,768 | $248.881734 |
| 1614959340 | $248.75 | $248.806 | $248.64 | $248.64 | 4,780 | $248.880917 |
| 1614959400 | $248.60 | $249.035 | $248.55 | $248.9738 | 6,891 | $248.880667 |
| 1614959460 | $248.88 | $249.04 | $248.61 | $248.97 | 7,840 | $248.880346 |
| 1614959520 | $248.99 | $249.02 | $248.90 | $248.92 | 5,378 | $248.880769 |
| 1614959580 | $248.85 | $248.85 | $248.55 | $248.59 | 7,181 | $248.879432 |
| 1614959640 | $248.6299 | $248.70 | $248.50 | $248.52 | 12,696 | $248.875856 |
| 1614959700 | $248.55 | $248.55 | $248.42 | $248.46 | 7,393 | $248.873187 |
| 1614959760 | $248.42 | $248.49 | $248.27 | $248.32 | 9,034 | $248.869075 |
| 1614959820 | $248.415 | $248.79 | $248.1478 | $248.72 | 7,446 | $248.866055 |
| 1614959880 | $248.72 | $248.80 | $248.1508 | $248.23 | 5,717 | $248.863779 |
| 1614959940 | $248.15 | $248.27 | $248.08 | $248.17 | 8,079 | $248.858614 |
| 1614960000 | $248.28 | $248.315 | $248.00 | $248.19 | 13,637 | $248.849235 |
| 1614960060 | $248.15 | $248.15 | $247.80 | $247.805 | 4,937 | $248.845319 |
| 1614960120 | $247.76 | $247.8199 | $247.625 | $247.722 | 6,614 | $248.838647 |
| 1614960180 | $247.67 | $248.05 | $247.67 | $247.98 | 9,684 | $248.830626 |
| 1614960300 | $247.98 | $248.00 | $247.815 | $247.835 | 5,763 | $248.821106 |
| 1614960360 | $247.838 | $247.8657 | $247.34 | $247.365 | 8,245 | $248.81173 |
| 1614960420 | $247.365 | $247.55 | $247.325 | $247.55 | 8,120 | $248.802173 |
| 1614960480 | $247.6083 | $247.62 | $247.4053 | $247.41 | 5,315 | $248.796382 |
| 1614960540 | $247.37 | $247.6251 | $247.355 | $247.6251 | 5,715 | $248.790233 |
| 1614960600 | $247.57 | $248.20 | $247.57 | $247.92 | 9,656 | $248.782761 |
| 1614960660 | $248.02 | $248.11 | $247.71 | $248.06 | 6,565 | $248.778137 |
| 1614960720 | $247.98 | $247.98 | $247.51 | $247.53 | 4,159 | $248.774422 |
| 1614960780 | $247.70 | $247.945 | $247.70 | $247.945 | 4,717 | $248.770764 |
| 1614960840 | $247.945 | $247.945 | $247.745 | $247.89 | 5,350 | $248.766816 |
| 1614960900 | $247.90 | $248.15 | $247.82 | $248.1136 | 14,975 | $248.757607 |
| 1614960960 | $248.0193 | $248.1099 | $247.94 | $248.06 | 4,388 | $248.754882 |
| 1614961020 | $247.97 | $248.18 | $247.7527 | $247.76 | 11,300 | $248.747412 |
| 1614961080 | $247.76 | $248.06 | $247.69 | $248.06 | 12,938 | $248.737384 |
| 1614961200 | $247.99 | $248.40 | $247.99 | $248.24 | 5,600 | $248.727137 |
| 1614961260 | $248.2586 | $248.58 | $248.20 | $248.3201 | 14,579 | $248.72369 |
| 1614961320 | $248.35 | $248.61 | $248.32 | $248.45 | 11,938 | $248.721087 |
| 1614961380 | $248.445 | $248.51 | $248.14 | $248.3272 | 5,729 | $248.719214 |
| 1614961440 | $248.46 | $248.53 | $248.25 | $248.28 | 7,479 | $248.717291 |
| 1614961500 | $248.34 | $248.38 | $247.978 | $247.978 | 13,797 | $248.711837 |
| 1614961560 | $247.96 | $248.01 | $247.665 | $247.7899 | 7,042 | $248.707172 |
| 1614961620 | $247.74 | $248.02 | $247.74 | $247.944 | 5,103 | $248.704216 |
| 1614961680 | $247.92 | $248.06 | $247.68 | $247.79 | 7,176 | $248.699701 |
| 1614961740 | $247.86 | $247.91 | $247.62 | $247.70 | 17,467 | $248.687363 |
| 1614961800 | $247.72 | $248.30 | $247.68 | $248.22 | 8,674 | $248.68285 |
| 1614961860 | $248.26 | $248.72 | $248.25 | $248.49 | 5,732 | $248.682084 |
| 1614961920 | $248.36 | $248.445 | $248.09 | $248.105 | 3,198 | $248.681103 |
| 1614961980 | $248.0901 | $248.50 | $247.96 | $248.42 | 10,323 | $248.67747 |
| 1614962040 | $248.47 | $248.53 | $248.35 | $248.475 | 4,941 | $248.676696 |
| 1614962100 | $248.48 | $248.62 | $248.385 | $248.43 | 3,855 | $248.676226 |
| 1614962160 | $248.43 | $248.63 | $248.3485 | $248.52 | 9,364 | $248.675058 |
| 1614962220 | $248.59 | $248.85 | $248.585 | $248.615 | 8,898 | $248.675518 |
| 1614962280 | $248.6787 | $248.80 | $248.634 | $248.7031 | 5,784 | $248.675726 |
| 1614962340 | $248.695 | $248.74 | $248.61 | $248.6129 | 6,751 | $248.675727 |
| 1614962400 | $248.6311 | $248.67 | $248.51 | $248.63 | 5,947 | $248.67535 |
| 1614962460 | $248.63 | $248.79 | $248.45 | $248.45 | 8,079 | $248.675507 |
| 1614962520 | $248.43 | $248.56 | $248.11 | $248.32 | 6,374 | $248.674067 |
| 1614962580 | $248.3883 | $248.47 | $248.16 | $248.47 | 6,933 | $248.672393 |
| 1614962640 | $248.49 | $248.5999 | $248.44 | $248.52 | 4,784 | $248.671876 |
| 1614962700 | $248.58 | $248.65 | $248.44 | $248.52 | 5,567 | $248.671447 |
| 1614962760 | $248.43 | $248.51 | $248.29 | $248.36 | 4,508 | $248.670596 |
| 1614962820 | $248.36 | $248.36 | $248.14 | $248.25 | 3,199 | $248.669691 |
| 1614962880 | $248.30 | $248.51 | $248.22 | $248.51 | 4,989 | $248.668713 |
| 1614962940 | $248.41 | $248.49 | $248.3096 | $248.395 | 4,264 | $248.667862 |
| 1614963000 | $248.36 | $248.60 | $248.30 | $248.52 | 4,635 | $248.667174 |
| 1614963060 | $248.51 | $248.60 | $248.41 | $248.53 | 7,183 | $248.666531 |
| 1614963120 | $248.515 | $248.62 | $248.46 | $248.59 | 5,797 | $248.666069 |
| 1614963180 | $248.585 | $248.60 | $248.47 | $248.55 | 6,379 | $248.665535 |
| 1614963240 | $248.555 | $248.555 | $248.2826 | $248.29 | 9,466 | $248.664039 |
| 1614963300 | $248.4362 | $248.60 | $248.22 | $248.60 | 7,231 | $248.662976 |
| 1614963360 | $248.63 | $248.78 | $248.46 | $248.71 | 14,930 | $248.66272 |
| 1614963420 | $248.70 | $248.83 | $248.55 | $248.77 | 2,849 | $248.66281 |
| 1614963480 | $248.74 | $249.25 | $248.74 | $249.25 | 16,340 | $248.665708 |
| 1614963540 | $249.24 | $249.24 | $249.07 | $249.195 | 6,816 | $248.667685 |
| 1614963600 | $249.18 | $249.339 | $249.05 | $249.05 | 10,746 | $248.671619 |
| 1614963660 | $249.125 | $249.36 | $249.12 | $249.36 | 5,942 | $248.673661 |
| 1614963720 | $249.41 | $249.4485 | $249.31 | $249.4422 | 3,020 | $248.675079 |
| 1614963780 | $249.425 | $249.50 | $249.35 | $249.42 | 5,318 | $248.677622 |
| 1614963840 | $249.41 | $249.56 | $249.26 | $249.56 | 9,930 | $248.682268 |
| 1614963900 | $249.5101 | $249.545 | $249.38 | $249.48 | 5,258 | $248.684873 |
| 1614963960 | $249.44 | $249.58 | $249.44 | $249.51 | 4,893 | $248.687536 |
| 1614964020 | $249.53 | $249.69 | $249.51 | $249.625 | 6,245 | $248.690947 |
| 1614964080 | $249.59 | $249.67 | $249.54 | $249.58 | 8,006 | $248.695432 |
| 1614964140 | $249.59 | $249.67 | $249.45 | $249.62 | 18,738 | $248.705694 |
| 1614964200 | $249.67 | $249.865 | $249.6085 | $249.8626 | 9,668 | $248.711487 |
| 1614964260 | $249.875 | $249.89 | $249.68 | $249.83 | 6,547 | $248.715799 |
| 1614964320 | $249.85 | $249.9214 | $249.77 | $249.882 | 8,066 | $248.721311 |
| 1614964380 | $249.87 | $249.97 | $249.825 | $249.90 | 5,426 | $248.725091 |
| 1614964440 | $249.89 | $249.89 | $249.58 | $249.74 | 8,021 | $248.730003 |
| 1614964500 | $249.73 | $249.8486 | $249.63 | $249.774 | 8,396 | $248.73489 |
| 1614964560 | $249.78 | $249.85 | $249.63 | $249.6425 | 7,265 | $248.739344 |
| 1614964620 | $249.63 | $249.68 | $249.54 | $249.6796 | 6,967 | $248.743007 |
| 1614964680 | $249.67 | $249.85 | $249.67 | $249.85 | 6,438 | $248.746743 |
| 1614964740 | $249.845 | $249.91 | $249.79 | $249.82 | 7,174 | $248.751357 |
| 1614964800 | $249.9124 | $249.92 | $249.80 | $249.84 | 5,862 | $248.755103 |
| 1614964860 | $249.815 | $249.95 | $249.815 | $249.95 | 5,197 | $248.758528 |
| 1614964920 | $249.95 | $250.36 | $249.90 | $250.28 | 33,635 | $248.784274 |
| 1614964980 | $250.39 | $250.43 | $250.32 | $250.345 | 9,715 | $248.793045 |
| 1614965040 | $250.43 | $250.43 | $250.335 | $250.36 | 5,436 | $248.79794 |
| 1614965100 | $250.36 | $250.43 | $250.11 | $250.14 | 13,203 | $248.809078 |
| 1614965160 | $250.17 | $250.17 | $249.95 | $250.08 | 10,280 | $248.816534 |
| 1614965220 | $250.03 | $250.10 | $250.00 | $250.0162 | 2,457 | $248.818181 |
| 1614965280 | $249.995 | $250.15 | $249.995 | $250.07 | 4,524 | $248.821309 |
| 1614965340 | $250.17 | $250.225 | $250.0341 | $250.11 | 5,931 | $248.825717 |
| 1614965400 | $250.15 | $250.295 | $250.085 | $250.14 | 8,479 | $248.832045 |
| 1614965460 | $250.23 | $250.36 | $250.21 | $250.21 | 3,143 | $248.834429 |
| 1614965520 | $250.225 | $250.4488 | $250.225 | $250.37 | 5,220 | $248.838775 |
| 1614965580 | $250.35 | $250.3926 | $250.30 | $250.365 | 4,027 | $248.842046 |
| 1614965640 | $250.375 | $250.375 | $250.28 | $250.30 | 5,148 | $248.846185 |
| 1614965700 | $250.28 | $250.29 | $250.05 | $250.09 | 4,955 | $248.849717 |
| 1614965760 | $250.15 | $250.25 | $250.09 | $250.201 | 13,035 | $248.858999 |
| 1614965820 | $250.265 | $250.31 | $250.18 | $250.22 | 5,534 | $248.863122 |
| 1614965880 | $250.31 | $250.4065 | $250.19 | $250.355 | 6,000 | $248.867683 |
| 1614965940 | $250.349 | $250.47 | $250.30 | $250.36 | 8,966 | $248.87493 |
| 1614966000 | $250.38 | $250.59 | $250.36 | $250.59 | 7,563 | $248.881152 |
| 1614966060 | $250.62 | $250.63 | $250.42 | $250.53 | 9,542 | $248.889407 |
| 1614966120 | $250.58 | $250.6045 | $250.53 | $250.5601 | 10,755 | $248.899026 |
| 1614966180 | $250.64 | $250.72 | $250.62 | $250.69 | 17,641 | $248.915268 |
| 1614966240 | $250.6607 | $250.80 | $250.62 | $250.65 | 18,205 | $248.932236 |
| 1614966300 | $250.62 | $250.86 | $250.62 | $250.7499 | 22,277 | $248.95331 |
| 1614966360 | $250.68 | $250.82 | $250.68 | $250.79 | 4,728 | $248.957728 |
| 1614966420 | $250.73 | $250.765 | $250.60 | $250.60 | 1,752 | $248.959163 |
| 1614966480 | $250.69 | $250.90 | $250.68 | $250.87 | 10,093 | $248.96831 |
| 1614966540 | $250.91 | $250.91 | $250.64 | $250.67 | 4,420 | $248.972331 |
| 1614966600 | $250.61 | $250.655 | $250.37 | $250.40 | 3,202 | $248.974801 |
| 1614966660 | $250.45 | $250.465 | $250.29 | $250.355 | 5,909 | $248.978947 |
| 1614966720 | $250.33 | $250.33 | $250.06 | $250.12 | 5,986 | $248.982576 |
| 1614966780 | $250.1207 | $250.47 | $250.1207 | $250.3978 | 5,110 | $248.985933 |
| 1614966840 | $250.40 | $250.43 | $250.04 | $250.11 | 8,797 | $248.99133 |
| 1614966900 | $250.05 | $250.11 | $250.00 | $250.025 | 5,235 | $248.99402 |
| 1614966960 | $250.06 | $250.13 | $249.92 | $249.92 | 8,710 | $248.998502 |
| 1614967020 | $249.89 | $250.00 | $249.60 | $249.67 | 4,229 | $249.00013 |
| 1614967080 | $249.61 | $249.68 | $249.45 | $249.575 | 12,727 | $249.003684 |
| 1614967140 | $249.62 | $249.70 | $249.51 | $249.54 | 4,913 | $249.005111 |
| 1614967200 | $249.51 | $249.86 | $249.37 | $249.7013 | 5,466 | $249.006597 |
| 1614967260 | $249.75 | $249.88 | $249.72 | $249.77 | 8,615 | $249.009837 |
| 1614967320 | $249.7999 | $249.80 | $249.53 | $249.56 | 8,700 | $249.012761 |
| 1614967380 | $249.57 | $249.57 | $249.4199 | $249.44 | 3,800 | $249.013641 |
| 1614967440 | $249.55 | $249.62 | $249.41 | $249.41 | 5,184 | $249.014791 |
| 1614967500 | $249.55 | $249.79 | $249.44 | $249.79 | 8,151 | $249.01745 |
| 1614967560 | $249.77 | $250.00 | $249.71 | $250.00 | 3,773 | $249.018985 |
| 1614967620 | $250.045 | $250.058 | $249.91 | $250.058 | 3,966 | $249.02072 |
| 1614967680 | $249.97 | $250.2182 | $249.96 | $250.2182 | 2,827 | $249.022176 |
| 1614967740 | $250.21 | $250.23 | $250.10 | $250.10 | 6,462 | $249.025614 |
| 1614967800 | $250.14 | $250.16 | $249.90 | $250.05 | 10,363 | $249.030521 |
| 1614967860 | $249.975 | $250.11 | $249.84 | $250.03 | 18,063 | $249.038733 |
| 1614967920 | $250.015 | $250.06 | $249.83 | $249.97 | 7,986 | $249.042217 |
| 1614967980 | $249.93 | $249.97 | $249.85 | $249.85 | 2,609 | $249.043224 |
| 1614968040 | $249.85 | $249.97 | $249.785 | $249.85 | 2,671 | $249.044257 |
| 1614968100 | $249.90 | $250.03 | $249.80 | $250.01 | 3,507 | $249.045664 |
| 1614968160 | $250.07 | $250.2788 | $249.98 | $250.05 | 6,319 | $249.048819 |
| 1614968220 | $250.03 | $250.32 | $250.0097 | $250.30 | 4,000 | $249.050982 |
| 1614968280 | $250.27 | $250.34 | $250.1417 | $250.1417 | 4,523 | $249.0534 |
| 1614968340 | $250.19 | $250.3459 | $250.19 | $250.3459 | 2,996 | $249.055076 |
| 1614968400 | $250.28 | $250.50 | $250.22 | $250.50 | 2,126 | $249.056401 |
| 1614968460 | $250.55 | $250.6242 | $250.50 | $250.6242 | 3,368 | $249.058688 |
| 1614968520 | $250.64 | $250.64 | $250.46 | $250.50 | 1,965 | $249.060011 |
| 1614968580 | $250.52 | $250.68 | $250.50 | $250.51 | 4,935 | $249.063473 |
| 1614968640 | $250.51 | $250.665 | $250.47 | $250.665 | 4,645 | $249.0668 |
| 1614968700 | $250.68 | $250.745 | $250.56 | $250.71 | 4,078 | $249.069646 |
| 1614968760 | $250.675 | $250.71 | $250.62 | $250.68 | 8,708 | $249.076052 |
| 1614968820 | $250.70 | $250.70 | $250.58 | $250.605 | 3,692 | $249.078647 |
| 1614968880 | $250.55 | $250.60 | $250.40 | $250.415 | 8,912 | $249.084295 |
| 1614968940 | $250.36 | $250.52 | $250.31 | $250.4658 | 3,246 | $249.086266 |
| 1614969000 | $250.48 | $250.52 | $250.38 | $250.48 | 5,277 | $249.089584 |
| 1614969060 | $250.44 | $250.54 | $250.37 | $250.47 | 7,161 | $249.094025 |
| 1614969120 | $250.43 | $250.52 | $250.32 | $250.32 | 6,435 | $249.097877 |
| 1614969180 | $250.31 | $250.52 | $250.31 | $250.45 | 2,958 | $249.099684 |
| 1614969240 | $250.48 | $250.57 | $250.41 | $250.57 | 1,564 | $249.100655 |
| 1614969300 | $250.595 | $250.645 | $250.43 | $250.43 | 2,047 | $249.102014 |
| 1614969360 | $250.48 | $250.58 | $250.48 | $250.55 | 3,516 | $249.10434 |
| 1614969420 | $250.60 | $250.65 | $250.51 | $250.63 | 4,269 | $249.107049 |
| 1614969480 | $250.56 | $250.685 | $250.54 | $250.685 | 5,740 | $249.110849 |
| 1614969540 | $250.68 | $250.695 | $250.58 | $250.635 | 3,653 | $249.113321 |
| 1614969600 | $250.63 | $250.965 | $250.60 | $250.965 | 7,783 | $249.119226 |
| 1614969660 | $250.96 | $251.05 | $250.94 | $250.94 | 8,960 | $249.126638 |
| 1614969720 | $250.93 | $251.038 | $250.87 | $250.8736 | 3,828 | $249.129667 |
| 1614969780 | $250.87 | $251.075 | $250.87 | $251.015 | 11,104 | $249.138657 |
| 1614969840 | $251.00 | $251.125 | $250.96 | $251.01 | 6,586 | $249.144099 |
| 1614969900 | $251.01 | $251.115 | $250.965 | $251.11 | 5,411 | $249.148532 |
| 1614969960 | $251.165 | $251.165 | $250.94 | $251.0521 | 5,106 | $249.152713 |
| 1614970020 | $251.09 | $251.12 | $250.99 | $251.03 | 4,335 | $249.156377 |
| 1614970080 | $251.06 | $251.11 | $251.00 | $251.07 | 3,939 | $249.159555 |
| 1614970140 | $251.12 | $251.125 | $251.03 | $251.095 | 3,277 | $249.162298 |
| 1614970200 | $251.03 | $251.17 | $251.00 | $251.09 | 5,996 | $249.167402 |
| 1614970260 | $251.11 | $251.20 | $251.07 | $251.15 | 4,613 | $249.171219 |
| 1614970320 | $251.11 | $251.1899 | $250.885 | $250.885 | 6,214 | $249.176163 |
| 1614970380 | $250.85 | $250.87 | $250.64 | $250.74 | 5,037 | $249.179811 |
| 1614970440 | $250.755 | $250.755 | $250.6098 | $250.73 | 4,641 | $249.182632 |
| 1614970500 | $250.73 | $250.9279 | $250.73 | $250.79 | 2,384 | $249.184361 |
| 1614970560 | $250.92 | $251.12 | $250.8581 | $251.0473 | 3,760 | $249.187271 |
| 1614970620 | $251.08 | $251.12 | $251.005 | $251.05 | 3,830 | $249.190541 |
| 1614970680 | $251.02 | $251.17 | $250.9251 | $251.10 | 4,574 | $249.193965 |
| 1614970740 | $251.07 | $251.19 | $251.07 | $251.11 | 2,537 | $249.195994 |
| 1614970800 | $251.21 | $251.28 | $251.11 | $251.21 | 9,282 | $249.204067 |
| 1614970860 | $251.10 | $251.10 | $250.92 | $251.04 | 6,391 | $249.20892 |
| 1614970920 | $251.05 | $251.1718 | $250.95 | $250.95 | 4,621 | $249.212551 |
| 1614970980 | $250.94 | $251.04 | $250.79 | $250.90 | 4,444 | $249.215754 |
| 1614971040 | $250.90 | $251.05 | $250.82 | $250.88 | 5,468 | $249.219582 |
| 1614971100 | $250.87 | $250.97 | $250.80 | $250.82 | 4,670 | $249.222788 |
| 1614971160 | $250.82 | $250.8885 | $250.69 | $250.81 | 12,272 | $249.230693 |
| 1614971220 | $250.695 | $250.72 | $250.51 | $250.53 | 7,257 | $249.235069 |
| 1614971280 | $250.53 | $250.72 | $250.53 | $250.535 | 4,725 | $249.237607 |
| 1614971340 | $250.53 | $250.58 | $250.36 | $250.55 | 5,573 | $249.24048 |
| 1614971400 | $250.60 | $250.7217 | $250.53 | $250.5405 | 7,634 | $249.244863 |
| 1614971460 | $250.59 | $250.59 | $250.4091 | $250.424 | 2,390 | $249.246172 |
| 1614971520 | $250.46 | $250.57 | $250.45 | $250.55 | 3,933 | $249.248209 |
| 1614971580 | $250.58 | $250.62 | $250.45 | $250.45 | 4,215 | $249.250444 |
| 1614971640 | $250.48 | $250.73 | $250.39 | $250.73 | 7,970 | $249.254648 |
| 1614971700 | $250.81 | $250.935 | $250.665 | $250.88 | 4,324 | $249.257433 |
| 1614971760 | $250.855 | $250.9884 | $250.70 | $250.83 | 5,602 | $249.260993 |
| 1614971820 | $250.88 | $250.915 | $250.76 | $250.89 | 1,217 | $249.261755 |
| 1614971880 | $250.81 | $250.88 | $250.70 | $250.845 | 8,124 | $249.26676 |
| 1614971940 | $250.85 | $250.865 | $250.685 | $250.74 | 2,317 | $249.268172 |
| 1614972000 | $250.825 | $250.97 | $250.77 | $250.925 | 2,345 | $249.26975 |
| 1614972060 | $250.89 | $251.035 | $250.815 | $251.03 | 3,834 | $249.27228 |
| 1614972120 | $250.97 | $251.00 | $250.83 | $250.83 | 8,393 | $249.277909 |
| 1614972180 | $250.76 | $250.95 | $250.70 | $250.89 | 4,714 | $249.280896 |
| 1614972240 | $250.95 | $250.95 | $250.83 | $250.93 | 5,780 | $249.284821 |
| 1614972300 | $250.95 | $251.10 | $250.91 | $250.92 | 7,879 | $249.29012 |
| 1614972360 | $250.885 | $251.01 | $250.885 | $250.97 | 3,882 | $249.292646 |
| 1614972420 | $250.97 | $251.24 | $250.97 | $251.20 | 4,149 | $249.295693 |
| 1614972480 | $251.19 | $251.25 | $251.17 | $251.24 | 10,528 | $249.303712 |
| 1614972540 | $251.24 | $251.31 | $251.20 | $251.20 | 11,270 | $249.312435 |
| 1614972600 | $251.22 | $251.47 | $251.22 | $251.42 | 8,748 | $249.31941 |
| 1614972660 | $251.36 | $251.64 | $251.30 | $251.49 | 9,059 | $249.327292 |
| 1614972720 | $251.51 | $251.5399 | $251.40 | $251.42 | 5,866 | $249.332404 |
| 1614972780 | $251.38 | $251.58 | $251.38 | $251.565 | 3,703 | $249.335353 |
| 1614972840 | $251.61 | $251.66 | $251.56 | $251.624 | 2,701 | $249.337713 |
| 1614972900 | $251.615 | $251.67 | $251.495 | $251.65 | 4,621 | $249.341788 |
| 1614972960 | $251.61 | $251.6913 | $251.525 | $251.65 | 10,157 | $249.350724 |
| 1614973020 | $251.62 | $251.62 | $251.40 | $251.42 | 5,688 | $249.35538 |
| 1614973080 | $251.37 | $251.50 | $251.37 | $251.45 | 6,788 | $249.360863 |
| 1614973140 | $251.3415 | $251.49 | $251.31 | $251.39 | 3,346 | $249.363533 |
| 1614973200 | $251.43 | $251.655 | $251.43 | $251.645 | 13,675 | $249.374809 |
| 1614973260 | $251.61 | $251.62 | $251.53 | $251.62 | 4,773 | $249.378995 |
| 1614973320 | $251.63 | $251.69 | $251.495 | $251.5259 | 10,322 | $249.387746 |
| 1614973380 | $251.46 | $251.63 | $251.46 | $251.59 | 2,364 | $249.389738 |
| 1614973440 | $251.61 | $251.74 | $251.605 | $251.6541 | 3,369 | $249.392618 |
| 1614973500 | $251.68 | $251.749 | $251.65 | $251.71 | 4,638 | $249.396699 |
| 1614973560 | $251.73 | $251.93 | $251.71 | $251.78 | 8,769 | $249.404736 |
| 1614973620 | $251.7743 | $251.82 | $251.65 | $251.73 | 4,491 | $249.408886 |
| 1614973680 | $251.72 | $251.78 | $251.56 | $251.695 | 8,717 | $249.416303 |
| 1614973740 | $251.68 | $251.78 | $251.60 | $251.6788 | 5,272 | $249.420903 |
| 1614973800 | $251.615 | $251.66 | $251.47 | $251.485 | 4,642 | $249.424512 |
| 1614973860 | $251.485 | $251.505 | $251.29 | $251.32 | 8,634 | $249.430836 |
| 1614973920 | $251.35 | $251.39 | $251.29 | $251.29 | 3,120 | $249.433043 |
| 1614973980 | $251.20 | $251.34 | $251.175 | $251.34 | 5,791 | $249.436961 |
| 1614974040 | $251.30 | $251.55 | $251.20 | $251.50 | 6,410 | $249.441583 |
| 1614974100 | $251.47 | $251.77 | $251.47 | $251.71 | 7,562 | $249.447739 |
| 1614974160 | $251.69 | $251.74 | $251.50 | $251.575 | 7,790 | $249.453989 |
| 1614974220 | $251.565 | $251.565 | $251.46 | $251.46 | 4,795 | $249.457727 |
| 1614974280 | $251.404 | $251.50 | $251.355 | $251.42 | 7,164 | $249.462795 |
| 1614974340 | $251.43 | $251.43 | $251.13 | $251.14 | 6,990 | $249.46746 |
| 1614974400 | $251.16 | $251.39 | $251.16 | $251.37 | 8,994 | $249.473394 |
| 1614974460 | $251.38 | $251.51 | $251.28 | $251.44 | 7,464 | $249.478634 |
| 1614974520 | $251.53 | $251.60 | $251.49 | $251.53 | 3,600 | $249.481345 |
| 1614974580 | $251.495 | $251.63 | $251.4675 | $251.51 | 5,033 | $249.485129 |
| 1614974640 | $251.54 | $251.65 | $251.51 | $251.56 | 5,849 | $249.489659 |
| 1614974700 | $251.565 | $251.67 | $251.5535 | $251.61 | 2,623 | $249.491704 |
| 1614974760 | $251.615 | $251.72 | $251.615 | $251.72 | 7,463 | $249.497636 |
| 1614974820 | $251.67 | $251.67 | $251.49 | $251.52 | 5,275 | $249.501453 |
| 1614974880 | $251.525 | $251.56 | $251.405 | $251.47 | 5,140 | $249.505126 |
| 1614974940 | $251.50 | $251.50 | $251.28 | $251.40 | 3,838 | $249.507752 |
| 1614975000 | $251.395 | $251.48 | $251.22 | $251.22 | 5,604 | $249.511578 |
| 1614975060 | $251.30 | $251.39 | $251.15 | $251.285 | 6,646 | $249.515712 |
| 1614975120 | $251.275 | $251.3043 | $251.19 | $251.19 | 3,341 | $249.517843 |
| 1614975180 | $251.14 | $251.32 | $251.14 | $251.225 | 7,000 | $249.522106 |
| 1614975240 | $251.22 | $251.46 | $251.22 | $251.46 | 5,271 | $249.525565 |
| 1614975300 | $251.46 | $251.70 | $251.46 | $251.665 | 4,542 | $249.528776 |
| 1614975360 | $251.675 | $251.6855 | $251.62 | $251.63 | 4,602 | $249.532263 |
| 1614975420 | $251.60 | $251.60 | $251.32 | $251.355 | 11,598 | $249.540253 |
| 1614975480 | $251.27 | $251.33 | $251.1748 | $251.29 | 5,326 | $249.54352 |
| 1614975540 | $251.30 | $251.41 | $251.27 | $251.41 | 7,718 | $249.548408 |
| 1614975600 | $251.40 | $251.65 | $251.39 | $251.64 | 7,989 | $249.553857 |
| 1614975660 | $251.59 | $251.645 | $251.52 | $251.645 | 5,718 | $249.558018 |
| 1614975720 | $251.55 | $251.7895 | $251.47 | $251.765 | 5,215 | $249.561987 |
| 1614975780 | $251.73 | $251.78 | $251.71 | $251.765 | 5,050 | $249.565547 |
| 1614975840 | $251.7899 | $251.83 | $251.67 | $251.82 | 6,431 | $249.570434 |
| 1614975900 | $251.79 | $251.85 | $251.73 | $251.85 | 4,073 | $249.5736 |
| 1614975960 | $251.87 | $251.92 | $251.80 | $251.80 | 5,317 | $249.57775 |
| 1614976020 | $251.815 | $251.98 | $251.79 | $251.82 | 15,552 | $249.590144 |
| 1614976080 | $251.795 | $251.795 | $251.62 | $251.69 | 6,978 | $249.59519 |
| 1614976140 | $251.69 | $251.89 | $251.64 | $251.83 | 9,312 | $249.602044 |
| 1614976200 | $251.85 | $252.05 | $251.80 | $251.97 | 11,421 | $249.611226 |
| 1614976260 | $251.90 | $252.12 | $251.77 | $252.12 | 9,092 | $249.618398 |
| 1614976320 | $252.16 | $252.22 | $252.03 | $252.1292 | 12,664 | $249.629105 |
| 1614976380 | $252.12 | $252.19 | $252.11 | $252.19 | 5,969 | $249.634272 |
| 1614976440 | $252.19 | $252.29 | $252.07 | $252.20 | 12,780 | $249.645307 |
| 1614976500 | $252.24 | $252.24 | $252.1325 | $252.14 | 10,825 | $249.654485 |
| 1614976560 | $252.17 | $252.29 | $252.145 | $252.26 | 6,861 | $249.660516 |
| 1614976620 | $252.265 | $252.42 | $252.265 | $252.40 | 12,726 | $249.672027 |
| 1614976680 | $252.36 | $252.49 | $252.22 | $252.455 | 10,952 | $249.681788 |
| 1614976740 | $252.47 | $252.52 | $252.36 | $252.46 | 17,245 | $249.69755 |
| 1614976800 | $252.42 | $252.59 | $252.42 | $252.56 | 8,358 | $249.705365 |
| 1614976860 | $252.53 | $252.56 | $252.355 | $252.43 | 16,931 | $249.720747 |
| 1614976920 | $252.48 | $252.62 | $252.385 | $252.49 | 10,816 | $249.730598 |
| 1614976980 | $252.49 | $252.646 | $252.43 | $252.5725 | 12,405 | $249.742074 |
| 1614977040 | $252.5433 | $252.73 | $252.5433 | $252.595 | 18,418 | $249.759335 |
| 1614977100 | $252.60 | $252.64 | $252.37 | $252.55 | 18,890 | $249.776056 |
| 1614977160 | $252.55 | $252.72 | $252.52 | $252.6747 | 15,158 | $249.789924 |
| 1614977220 | $252.66 | $252.88 | $252.61 | $252.81 | 17,017 | $249.806007 |
| 1614977280 | $252.835 | $252.84 | $252.61 | $252.69 | 26,304 | $249.830287 |
| 1614977340 | $252.72 | $252.89 | $252.71 | $252.89 | 21,121 | $249.849851 |
| 1614977400 | $252.90 | $253.25 | $252.81 | $253.10 | 33,234 | $249.882665 |
| 1614977460 | $253.12 | $253.31 | $253.04 | $253.28 | 30,215 | $249.913321 |
| 1614977520 | $253.24 | $253.45 | $253.21 | $253.32 | 33,836 | $249.948522 |
| 1614977580 | $253.28 | $253.43 | $253.21 | $253.38 | 42,569 | $249.991825 |
| 1614977640 | $253.35 | $253.40 | $253.01 | $253.07 | 40,080 | $250.029407 |
| 1614977700 | $253.07 | $253.20 | $252.76 | $252.92 | 76,137 | $250.094169 |
| 1614977760 | $252.91 | $253.22 | $252.84 | $253.12 | 72,171 | $250.154076 |
| 1614977820 | $253.09 | $253.26 | $253.03 | $253.0965 | 95,636 | $250.233108 |
| 1614977880 | $253.11 | $253.18 | $252.82 | $252.88 | 98,274 | $250.304986 |
| 1614977940 | $252.89 | $253.42 | $252.89 | $253.06 | 160,218 | $250.423326 |
| 1614978000 | $252.94 | $252.94 | $252.94 | $252.94 | 136 | $250.423478 |
| 1614978120 | $253.15 | $253.15 | $252.69 | $253.15 | 1,038,778 | $250.984144 |
| 1614978300 | $253.21 | $253.21 | $253.21 | $253.21 | 100 | $250.984222 |
| 1614978360 | $253.15 | $253.15 | $253.15 | $253.15 | 8,472 | $250.987169 |
| 1614978540 | $253.15 | $253.15 | $253.15 | $253.15 | 894 | $250.987518 |
| 1614978900 | $253.00 | $253.00 | $253.00 | $253.00 | 161 | $250.987673 |
| 1614979140 | $253.00 | $253.00 | $253.00 | $253.00 | 289 | $250.925614 |
| 1614979200 | $252.99 | $252.99 | $252.99 | $252.99 | 110 | $250.925653 |
| 1614979920 | $253.10 | $253.10 | $253.10 | $253.10 | 134 | $250.92553 |
| 1614980100 | $252.99 | $252.99 | $252.99 | $252.99 | 462 | $250.92569 |
| 1614980400 | $252.99 | $252.99 | $252.99 | $252.99 | 248 | $250.925781 |
| 1614980520 | $253.15 | $253.15 | $253.15 | $253.15 | 89,875 | $250.957399 |
| 1614980820 | $253.15 | $253.15 | $253.15 | $253.15 | 7,812 | $250.92821 |
| 1614981480 | $253.15 | $253.15 | $253.15 | $253.15 | 100 | $250.928318 |
| 1614981600 | $253.15 | $253.20 | $253.15 | $253.20 | 502 | $250.928522 |
| 1614983040 | $253.15 | $253.15 | $253.15 | $253.15 | 192 | $250.925599 |
| 1614983160 | $253.13 | $253.15 | $253.13 | $253.15 | 1,300 | $250.926055 |
| 1614983580 | $253.15 | $253.15 | $253.15 | $253.15 | 1,000 | $250.925817 |
| 1614983640 | $253.15 | $253.15 | $253.15 | $253.15 | 500 | $250.925993 |
| 1614983880 | $253.15 | $253.15 | $253.15 | $253.15 | 500 | $250.92625 |
| 1614983940 | $253.15 | $253.15 | $253.15 | $253.15 | 100 | $250.926285 |
| 1614984120 | $253.15 | $253.15 | $253.15 | $253.15 | 100 | $250.926322 |
| 1614984240 | $253.15 | $253.15 | $253.15 | $253.15 | 400 | $250.926494 |
| 1614984600 | $253.15 | $253.15 | $253.15 | $253.15 | 200 | $250.925548 |
| 1614984720 | $253.15 | $253.15 | $253.15 | $253.15 | 100 | $250.925617 |
| 1614984900 | $253.15 | $253.15 | $253.15 | $253.15 | 1,124 | $250.926052 |
| 1614985140 | $253.15 | $253.15 | $253.15 | $253.15 | 186 | $250.926137 |
| 1614985440 | $253.15 | $253.15 | $253.15 | $253.15 | 230 | $250.925543 |
| 1614985560 | $253.15 | $253.15 | $253.15 | $253.15 | 200 | $250.925613 |
| 1614987060 | $253.20 | $253.20 | $253.20 | $253.20 | 1,400 | $250.925945 |
| 1614987900 | $253.16 | $253.16 | $253.13 | $253.13 | 856 | $250.926324 |
| 1614988020 | $253.13 | $253.13 | $253.13 | $253.13 | 100 | $250.925497 |
| 1614988320 | $253.11 | $253.11 | $253.11 | $253.11 | 700 | $250.925759 |
| 1614990180 | $253.20 | $253.20 | $253.20 | $253.20 | 100 | $250.925499 |
| 1614990420 | $253.20 | $253.20 | $253.20 | $253.20 | 200 | $250.925586 |
| 1614991800 | $252.95 | $252.95 | $252.95 | $252.95 | 198 | $250.925534 |
| 1614992040 | $252.95 | $252.95 | $252.95 | $252.95 | 100 | $250.925571 |