EFV Historical Intraday Prices

One-Minute OHLCV Data From August 16, 2022.

  1. BATS
  2. >
  3. EFV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660656600$44.75$44.75$44.69$44.6913,838$44.748661
1660656660$44.77$44.77$44.77$44.77100$44.748999
1660656720$44.7213$44.77$44.7213$44.7233800$44.747868
1660656780$44.7465$44.7465$44.7465$44.7465157$44.7479
1660656840$44.75$44.75$44.75$44.7519,497$44.749062
1660656900$44.77$44.80$44.77$44.793,502$44.753027
1660656960$44.79$44.79$44.755$44.774,434$44.754617
1660657020$44.77$44.8091$44.77$44.80913,582$44.757763
1660657080$44.80$44.81$44.80$44.802,700$44.760419
1660657140$44.79$44.82$44.79$44.82268,807$44.807226
1660657200$44.805$44.81$44.79$44.7910,685$44.80708
1660657260$44.79$44.79$44.785$44.7852,374$44.80695
1660657320$44.80$44.81$44.80$44.81500$44.806949
1660657380$44.80$44.805$44.78$44.785,062$44.806774
1660657440$44.78$44.795$44.78$44.7953,787$44.8066
1660657500$44.795$44.795$44.79$44.795,533$44.806395
1660657560$44.785$44.795$44.78$44.7956,483$44.806013
1660657620$44.79$44.80$44.79$44.7953,973$44.805843
1660657680$44.80$44.815$44.795$44.79516,615$44.805975
1660657740$44.80$44.805$44.80$44.8052,366$44.805963
1660657800$44.79$44.805$44.775$44.80513,236$44.805185
1660657860$44.79$44.80$44.785$44.804,293$44.805058
1660657920$44.81$44.82$44.81$44.821,424$44.805096
1660657980$44.815$44.815$44.8001$44.81212,051$44.805116
1660658040$44.815$44.815$44.81$44.81543$44.805124
1660658100$44.82$44.835$44.82$44.8355,837$44.805421
1660658160$44.835$44.835$44.825$44.836,279$44.805822
1660658220$44.825$44.845$44.825$44.8352,180$44.805949
1660658280$44.85$44.87$44.85$44.871,831$44.806213
1660658340$44.865$44.877$44.865$44.875,973$44.807126
1660658400$44.865$44.865$44.85$44.851,791$44.807357
1660658460$44.84$44.86$44.825$44.82510,150$44.808137
1660658520$44.82$44.8281$44.81$44.829,328$44.80841
1660658580$44.805$44.815$44.80$44.80564,159$44.808398
1660658640$44.8013$44.8118$44.79$44.808,448$44.808333
1660658700$44.80$44.81$44.795$44.8054,480$44.808285
1660658760$44.805$44.815$44.805$44.8053,277$44.808285
1660658820$44.815$44.825$44.815$44.8153,199$44.808356
1660658880$44.82$44.83$44.805$44.8066,483$44.808487
1660658940$44.805$44.82$44.805$44.8156,935$44.80857
1660659000$44.815$44.82$44.81$44.812,976$44.80862
1660659060$44.815$44.85$44.815$44.844,593$44.808929
1660659120$44.84$44.84$44.825$44.832,300$44.80904
1660659180$44.84$44.845$44.83$44.8354,018$44.809282
1660659240$44.825$44.845$44.825$44.8356,802$44.809617
1660659300$44.83$44.84$44.825$44.8352,800$44.80974
1660659360$44.83$44.84$44.823$44.8354,793$44.809927
1660659420$44.84$44.84$44.83$44.843,300$44.810093
1660659480$44.835$44.85$44.835$44.8454,634$44.81041
1660659540$44.85$44.86$44.85$44.861,021$44.810513
1660659600$44.8655$44.8655$44.84$44.8453,757$44.810802
1660659660$44.855$44.875$44.855$44.8753,299$44.811121
1660659720$44.865$44.88$44.865$44.8754,000$44.811616
1660659780$44.875$44.885$44.875$44.8852,347$44.811932
1660659840$44.8843$44.8856$44.87$44.871,764$44.812167
1660659900$44.87$44.87$44.845$44.8455,725$44.81272
1660659960$44.85$44.86$44.85$44.8554,392$44.813067
1660660020$44.855$44.8699$44.85$44.8552,105$44.813234
1660660080$44.855$44.875$44.855$44.8753,307$44.813532
1660660140$44.88$44.89$44.88$44.8855,867$44.814314
1660660200$44.875$44.88$44.865$44.8753,394$44.814682
1660660260$44.875$44.88$44.865$44.8655,437$44.815229
1660660320$44.86$44.87$44.86$44.8654,200$44.815598
1660660380$44.865$44.87$44.845$44.855,252$44.815933
1660660440$44.85$44.85$44.8342$44.83424,169$44.816094
1660660500$44.83$44.845$44.825$44.8456,218$44.81631
1660660560$44.85$44.87$44.85$44.874,217$44.816637
1660660620$44.8755$44.8755$44.865$44.8655,796$44.817161
1660660680$44.865$44.87$44.855$44.865,132$44.817529
1660660740$44.86$44.87$44.855$44.863,743$44.817823
1660660800$44.8642$44.87$44.8642$44.873,375$44.818108
1660660860$44.865$44.87$44.865$44.8652,829$44.818337
1660660920$44.865$44.89$44.865$44.8852,781$44.818618
1660660980$44.885$44.89$44.875$44.8852,010$44.818821
1660661040$44.88$44.89$44.88$44.8852,100$44.81904
1660661100$44.8881$44.89$44.87$44.87454,140$44.81944
1660661160$44.875$44.8955$44.875$44.8855,493$44.820007
1660661220$44.88$44.90$44.88$44.904,991$44.820598
1660661280$44.91$44.9175$44.905$44.917,489$44.821647
1660661340$44.91$44.9159$44.905$44.91593,161$44.822083
1660661400$44.915$44.915$44.9045$44.90455,361$44.822858
1660661460$44.91$44.91$44.895$44.902,995$44.823246
1660661520$44.8999$44.8999$44.865$44.87676,310$44.823771
1660661580$44.86$44.87$44.86$44.873,107$44.82406
1660661640$44.865$44.8655$44.855$44.861,324$44.824132
1660661700$44.86$44.87$44.855$44.878,100$44.824584
1660661760$44.87$44.875$44.86$44.861,186$44.824656
1660661820$44.855$44.86$44.8413$44.8413860$44.824691
1660661880$44.84$44.86$44.835$44.866,409$44.824921
1660661940$44.87$44.87$44.865$44.875,418$44.825275
1660662000$44.865$44.88$44.865$44.8752,964$44.825474
1660662060$44.88$44.89$44.875$44.8753,700$44.825794
1660662120$44.88$44.885$44.865$44.873,047$44.82604
1660662180$44.865$44.88$44.865$44.881,488$44.826144
1660662240$44.8899$44.8899$44.865$44.8652,997$44.826396
1660662300$44.86$44.87$44.86$44.8654,711$44.826648
1660662360$44.865$44.88$44.865$44.883,306$44.826874
1660662420$44.87$44.88$44.87$44.881,299$44.82696
1660662480$44.8874$44.8889$44.875$44.88892,518$44.827156
1660662540$44.881$44.881$44.855$44.861,952$44.827264
1660662600$44.86$44.86$44.855$44.862,152$44.827353
1660662660$44.85$44.865$44.85$44.863310,392$44.827815
1660662720$44.865$44.8701$44.865$44.87014,425$44.828054
1660662780$44.87$44.88$44.87$44.8752,907$44.828249
1660662840$44.88$44.89$44.875$44.8852,627$44.828445
1660662900$44.885$44.895$44.885$44.894511,164$44.829353
1660662960$44.89$44.89$44.88$44.883,025$44.829562
1660663020$44.88$44.8867$44.875$44.8852,724$44.829753
1660663080$44.885$44.89$44.885$44.894,377$44.830099
1660663140$44.8999$44.90$44.895$44.903,178$44.830381
1660663200$44.895$44.895$44.885$44.896,023$44.83085
1660663260$44.8909$44.8909$44.875$44.884,647$44.831193
1660663320$44.88$44.8889$44.875$44.886,703$44.831655
1660663380$44.8709$44.875$44.8709$44.8751,932$44.83176
1660663440$44.88$44.89$44.88$44.8874622$44.831806
1660663500$44.8827$44.8875$44.8827$44.8875678$44.831847
1660663560$44.88$44.88$44.875$44.886,793$44.832243
1660663620$44.89$44.89$44.885$44.893,890$44.832522
1660663680$44.89$44.892$44.885$44.8851,125$44.832602
1660663740$44.885$44.8955$44.885$44.892,856$44.832819
1660663800$44.885$44.90$44.885$44.89515,617$44.833933
1660663860$44.895$44.91$44.885$44.90512,000$44.834827
1660663920$44.91$44.91$44.895$44.8956,000$44.835313
1660663980$44.90$44.90$44.895$44.8952,448$44.835494
1660664040$44.89$44.89$44.865$44.874,694$44.835742
1660664100$44.87$44.875$44.865$44.8653,411$44.83588
1660664160$44.86$44.87$44.855$44.8653,483$44.835991
1660664220$44.87$44.87$44.865$44.8654,160$44.836154
1660664340$44.87$44.88$44.865$44.8752,775$44.836397
1660664400$44.88$44.8875$44.875$44.8753,240$44.836558
1660664460$44.88$44.88$44.865$44.875,076$44.836788
1660664520$44.865$44.89$44.865$44.8856,517$44.837124
1660664580$44.89$44.89$44.885$44.8852,964$44.837302
1660664700$44.90$44.90$44.895$44.89791,546$44.837419
1660664760$44.90$44.90$44.8912$44.905,308$44.837784
1660664820$44.91$44.91$44.905$44.9055,120$44.838201
1660664880$44.91$44.91$44.90$44.9051,151$44.838293
1660664940$44.9063$44.91$44.90$44.901,594$44.838416
1660665000$44.9055$44.9055$44.9055$44.9055467$44.838452
1660665060$44.90$44.90$44.90$44.901,100$44.838557
1660665120$44.9087$44.9087$44.9087$44.9087109$44.838566
1660665180$44.90$44.90$44.89$44.893,300$44.838792
1660665240$44.90$44.90$44.89$44.89311,794$44.839608
1660665300$44.90$44.90$44.89$44.892,625$44.839774
1660665360$44.90$44.92$44.895$44.923,300$44.840024
1660665420$44.91$44.91$44.9075$44.91600$44.84007
1660665480$44.90$44.91$44.895$44.916,608$44.840519
1660665540$44.915$44.915$44.915$44.915100$44.840527
1660665600$44.91$44.91$44.905$44.9051,541$44.840642
1660665660$44.90$44.90$44.8925$44.8956,071$44.841016
1660665720$44.8992$44.8992$44.895$44.8952,919$44.841205
1660665780$44.90$44.90$44.89$44.893,898$44.841412
1660665840$44.89$44.8971$44.885$44.896,569$44.841747
1660665900$44.89$44.8999$44.885$44.8958,152$44.842182
1660665960$44.895$44.8996$44.885$44.8851,836$44.84228
1660666020$44.88$44.885$44.875$44.8852,249$44.842365
1660666080$44.885$44.89$44.88$44.891,027$44.842413
1660666140$44.88$44.8801$44.88$44.88011,768$44.842483
1660666200$44.88$44.89$44.875$44.893,174$44.842624
1660666260$44.89$44.899$44.885$44.894,075$44.842829
1660666320$44.885$44.8965$44.885$44.89653,869$44.843014
1660666380$44.895$44.90$44.895$44.8954,383$44.843267
1660666440$44.9087$44.9087$44.895$44.902,781$44.843425
1660666500$44.895$44.905$44.895$44.900111,002$44.844037
1660666560$44.9041$44.9041$44.9041$44.9041423$44.844067
1660666620$44.9055$44.9055$44.9055$44.90551,158$44.844146
1660666680$44.9099$44.91$44.9044$44.919,380$44.844744
1660666740$44.91$44.915$44.905$44.9154,948$44.845075
1660666800$44.9187$44.9187$44.905$44.9054,127$44.845349
1660666860$44.91$44.9107$44.9043$44.913,238$44.845549
1660666920$44.905$44.9185$44.905$44.91851,263$44.845629
1660666980$44.91$44.915$44.905$44.91241,708$44.845737
1660667040$44.92$44.925$44.915$44.9251,743$44.845866
1660667100$44.92$44.92$44.92$44.92300$44.845898
1660667160$44.915$44.915$44.915$44.9152,250$44.846042
1660667220$44.915$44.915$44.915$44.915616$44.846085
1660667280$44.9199$44.9199$44.9101$44.91182,425$44.846255
1660667340$44.915$44.915$44.905$44.9057,965$44.846781
1660667400$44.9099$44.9099$44.9041$44.90954,206$44.847038
1660667460$44.909$44.91$44.90$44.90551,677$44.847133
1660667520$44.905$44.905$44.90$44.907,219$44.847517
1660667580$44.905$44.905$44.89$44.893,778$44.847699
1660667640$44.89$44.89$44.89$44.89200$44.847712
1660667700$44.89$44.90$44.89$44.90700$44.847738
1660667760$44.8999$44.90$44.89$44.89780$44.847775
1660667820$44.89$44.8907$44.89$44.8910,532$44.848203
1660667880$44.884$44.895$44.884$44.8954,374$44.848372
1660667940$44.8955$44.8955$44.8955$44.8955625$44.848398
1660668000$44.895$44.895$44.88$44.8854,578$44.848638
1660668060$44.89$44.895$44.89$44.89517,963$44.849347
1660668120$44.8901$44.895$44.885$44.89524,213$44.850217
1660668180$44.895$44.90$44.89$44.8955,697$44.850441
1660668240$44.895$44.9095$44.895$44.90511,469$44.850991
1660668300$44.9099$44.91$44.905$44.91333$44.851008
1660668360$44.905$44.905$44.905$44.9052,100$44.851109
1660668420$44.905$44.91$44.905$44.90519,488$44.852112
1660668480$44.90$44.905$44.895$44.8954,579$44.852301
1660668540$44.895$44.905$44.895$44.905800$44.852549
1660668600$44.90$44.905$44.895$44.902,442$44.85265
1660668660$44.90$44.90$44.90$44.90381$44.852664
1660668720$44.91$44.91$44.905$44.9053,223$44.852839
1660668840$44.9099$44.9099$44.90$44.90305$44.852855
1660668900$44.90$44.90$44.90$44.901,484$44.852913
1660669020$44.90$44.905$44.90$44.905465$44.852933
1660669080$44.905$44.9055$44.905$44.9056,567$44.853226
1660669140$44.90$44.9073$44.90$44.905885$44.853282
1660669200$44.905$44.91$44.905$44.9053,609$44.853439
1660669260$44.905$44.91$44.905$44.9052,387$44.853545
1660669320$44.905$44.905$44.905$44.9055,065$44.85377
1660669380$44.90$44.905$44.8945$44.89514,565$44.854323
1660669440$44.895$44.905$44.895$44.9054,700$44.854499
1660669500$44.91$44.917$44.905$44.91411,498$44.85506
1660669560$44.9148$44.915$44.9148$44.91510,384$44.855568
1660669620$44.915$44.92$44.915$44.921,900$44.855666
1660669680$44.925$44.93$44.925$44.933,612$44.855879
1660669740$44.925$44.93$44.925$44.935,868$44.85622
1660669800$44.93$44.93$44.93$44.93100$44.856228
1660669860$44.9305$44.935$44.9305$44.9355,017$44.856549
1660669920$44.9317$44.94$44.9317$44.9353,269$44.856746
1660669980$44.935$44.94$44.935$44.944,619$44.857037
1660670040$44.9474$44.9474$44.93$44.93873,106$44.85723
1660670100$44.9385$44.9385$44.935$44.9351,763$44.857359
1660670160$44.94$44.94$44.93$44.93552$44.857396
1660670220$44.94$44.94$44.9301$44.931740$44.857439
1660670280$44.935$44.935$44.935$44.935369$44.857461
1660670340$44.93$44.93$44.925$44.925750$44.857504
1660670400$44.925$44.9294$44.925$44.9251,426$44.857582
1660670460$44.925$44.9261$44.925$44.92611,049$44.857639
1660670520$44.93$44.9355$44.93$44.9355967$44.857695
1660670580$44.9387$44.9387$44.9355$44.93551,518$44.857796
1660670640$44.9318$44.94$44.9318$44.941,509$44.857887
1660670700$44.94$44.945$44.935$44.9353,479$44.858112
1660670820$44.9255$44.93$44.925$44.932,205$44.858377
1660670880$44.925$44.93$44.925$44.9254,620$44.858621
1660670940$44.925$44.93$44.925$44.93894$44.858669
1660671000$44.93$44.93$44.923$44.9259,710$44.859194
1660671060$44.925$44.93$44.925$44.934,692$44.859439
1660671120$44.94$44.9495$44.935$44.94954,746$44.859744
1660671180$44.94$44.945$44.94$44.9456,481$44.860165
1660671240$44.95$44.95$44.945$44.9451,130$44.860261
1660671360$44.95$44.9609$44.95$44.96094,962$44.860614
1660671420$44.9679$44.9679$44.955$44.964,453$44.860956
1660671480$44.965$44.9699$44.965$44.9651,076$44.861052
1660671540$44.9655$44.9655$44.955$44.9655,930$44.861492
1660671600$44.9637$44.965$44.955$44.9552,413$44.861672
1660671660$44.955$44.965$44.9538$44.9614,763$44.862774
1660671720$44.965$44.9796$44.965$44.9754,153$44.863118
1660671780$44.97$44.97$44.965$44.9651,400$44.863235
1660671840$44.965$44.975$44.965$44.9754,499$44.86358
1660671900$44.974$44.9755$44.97$44.97571$44.863627
1660671960$44.975$44.98$44.975$44.9751,640$44.863763
1660672020$44.9724$44.9799$44.97$44.97493$44.863815
1660672080$44.975$44.985$44.97$44.9855,107$44.864242
1660672140$44.99$44.99$44.985$44.9856,396$44.864826
1660672200$44.99$44.9964$44.981$44.996,023$44.866089
1660672260$44.9987$45.00$44.99$44.992,368$44.866315
1660672320$44.9967$45.015$44.995$45.006,446$44.866962
1660672380$45.00$45.01$44.995$45.0055,870$44.867553
1660672440$45.009$45.009$44.995$44.9952,962$44.867845
1660672500$44.995$45.00$44.99$44.9955,399$44.868338
1660672560$44.995$44.995$44.985$44.992,458$44.868549
1660672620$44.985$44.995$44.98$44.9952,425$44.868756
1660672680$44.995$45.005$44.995$45.0051,100$44.868858
1660672740$45.00$45.0099$45.00$45.003,668$44.86921
1660672800$45.005$45.005$45.00$45.001,166$44.869321
1660672860$45.00$45.00$45.00$45.0010,900$44.870328
1660672920$45.00$45.02$45.00$45.026,844$44.871086
1660672980$45.02$45.02$45.015$45.0159,444$44.872066
1660673040$45.01$45.0199$45.005$45.0053,874$44.872505
1660673100$45.01$45.0199$45.01$45.010113,119$44.873762
1660673160$45.02$45.02$45.0145$45.02358$44.873798
1660673220$45.025$45.035$45.025$45.0254,223$44.874248
1660673280$45.025$45.03$45.025$45.025724$44.874416
1660673340$45.035$45.0399$45.035$45.0399708$44.874495
1660673400$45.04$45.045$45.04$45.0451,100$44.87462
1660673460$45.045$45.05$45.045$45.04981,334$44.87478
1660673520$45.05$45.05$45.04$45.043,220$44.875163
1660673580$45.05$45.05$45.05$45.051,200$44.875306
1660673640$45.055$45.0595$45.05$45.05379$44.875356
1660673700$45.055$45.06$45.055$45.061,441$44.875531
1660673760$45.0555$45.0555$45.0555$45.0555255$44.875563
1660673820$45.0555$45.065$45.05$45.058911,855$44.877046
1660673940$45.054$45.06$45.054$45.064,260$44.877589
1660674000$45.0595$45.0595$45.0585$45.0585252$44.87762
1660674060$45.06$45.065$45.055$45.0552,271$44.877897
1660674120$45.06$45.06$45.06$45.06476$44.877955
1660674180$45.055$45.06$45.055$45.05751,401$44.878128
1660674240$45.055$45.0599$45.055$45.0551,505$44.878311
1660674300$45.06$45.06$45.055$45.055500$44.87838
1660674360$45.055$45.055$45.05$45.051,224$44.878505
1660674480$45.06$45.065$45.053$45.0558,715$44.879561
1660674540$45.0521$45.0599$45.045$45.05514,942$44.881285
1660674600$45.055$45.055$45.05$45.051,811$44.881488
1660674660$45.0431$45.0431$45.04$45.0403570$44.881556
1660674720$45.04$45.05$45.04$45.053,336$44.881911
1660674780$45.04$45.05$45.04$45.046,273$44.882564
1660674840$45.035$45.0399$45.025$45.0257,371$44.883282
1660674900$45.025$45.025$45.0134$45.01342,824$44.883532
1660674960$45.01$45.01$45.00$45.002,057$44.883696
1660675020$44.99$44.99$44.965$44.984,256$44.884033
1660675080$44.98$44.985$44.96$44.960112,738$44.88472
1660675140$44.965$44.965$44.95$44.953,303$44.884869
1660675200$44.9548$44.9548$44.94$44.941,818$44.884952
1660675260$44.935$44.94$44.93$44.941,421$44.884997
1660675320$44.93$44.94$44.93$44.932,516$44.885078
1660675380$44.93$44.95$44.93$44.954,894$44.885413
1660675440$44.94$44.94$44.94$44.941,000$44.885448
1660675500$44.93$44.936$44.91$44.913,747$44.885536
1660675560$44.91$44.91$44.88$44.894,849$44.885566
1660675620$44.885$44.89$44.88$44.88510,888$44.885568
1660675680$44.8842$44.89$44.87$44.871,775$44.885563
1660675740$44.87$44.89$44.87$44.894,217$44.885556
1660675800$44.89$44.89$44.8856$44.8856801$44.885558
1660675860$44.89$44.90$44.89$44.892914,707$44.885654
1660675920$44.895$44.90$44.895$44.905,448$44.885698
1660675980$44.90$44.9052$44.90$44.90529,634$44.885793
1660676040$44.91$44.915$44.895$44.8957,847$44.885899
1660676100$44.8988$44.92$44.8988$44.9118,755$44.886223
1660676160$44.91$44.92$44.91$44.922,139$44.886268
1660676220$44.93$44.9376$44.93$44.931,011$44.886328
1660676280$44.93$44.94$44.93$44.9415,000$44.886805
1660676340$44.945$44.9455$44.94$44.944,880$44.886961
1660676400$44.935$44.935$44.92$44.925,657$44.88709
1660676460$44.925$44.935$44.925$44.9352,075$44.887142
1660676520$44.93$44.93$44.92$44.922,700$44.887209
1660676580$44.92$44.925$44.905$44.90992,313$44.887249
1660676640$44.91$44.9186$44.905$44.9126,276$44.887596
1660676700$44.909$44.93$44.90$44.939,626$44.887777
1660676760$44.93$44.945$44.9299$44.9456,555$44.887942
1660676820$44.95$44.955$44.95$44.9552,090$44.88802
1660676880$44.941$44.945$44.935$44.93875,703$44.888183
1660676940$44.9441$44.945$44.94$44.94786$44.888207
1660677000$44.935$44.9384$44.93$44.9310,301$44.888479
1660677060$44.92$44.93$44.92$44.93733$44.888495
1660677120$44.93$44.9379$44.92$44.921,633$44.88854
1660677180$44.925$44.935$44.92$44.9357,674$44.888694
1660677240$44.94$44.945$44.94$44.941,200$44.888732
1660677300$44.95$44.95$44.93$44.933,249$44.88888
1660677360$44.9397$44.94$44.9397$44.945,843$44.889047
1660677420$44.95$44.955$44.945$44.9459,897$44.889378
1660677480$44.945$44.95$44.94$44.951,407$44.889423
1660677540$44.95$44.95$44.9445$44.954,170$44.889556
1660677600$44.95$44.95$44.94$44.9453,295$44.889661
1660677660$44.9483$44.9483$44.94$44.9410,272$44.889968
1660677720$44.9458$44.95$44.9439$44.952,476$44.890046
1660677780$44.9599$44.97$44.9557$44.9656,245$44.890291
1660677840$44.965$44.97$44.965$44.977,541$44.890602
1660677900$44.96$44.975$44.96$44.9611,593$44.891096
1660677960$44.96$44.965$44.96$44.9612,024$44.891545
1660678020$44.965$44.965$44.9519$44.969,130$44.891869
1660678080$44.97$44.9755$44.9692$44.969211,850$44.892368
1660678140$44.97$44.975$44.965$44.9673,502$44.892513
1660678200$44.969$44.97$44.96$44.9714,908$44.893148
1660678260$44.98$44.985$44.975$44.9855,223$44.893391
1660678320$44.99$44.995$44.99$44.9913,211$44.894228
1660678380$44.985$44.985$44.98$44.9851,425$44.894304
1660678440$44.985$44.985$44.98$44.982,269$44.894395
1660678500$44.982$44.9899$44.98$44.9859,657$44.894857
1660678560$44.985$44.985$44.98$44.987,393$44.895187
1660678620$44.98$44.985$44.98$44.984,860$44.895404
1660678680$44.975$44.99$44.975$44.9824,540$44.896568
1660678740$44.99$44.99$44.98$44.986,985$44.896892
1660678800$44.985$44.99$44.9844$44.993,417$44.897077
1660678860$44.9896$44.99$44.98$44.98455,870$44.897384
1660678920$44.9891$44.9896$44.98$44.989,237$44.897786
1660678980$44.98$44.99$44.97$44.98105,285$44.902234
1660679040$44.98$44.98$44.9799$44.98425,664$44.915352
1660679100$44.98$44.985$44.98$44.9858,057$44.915557
1660679160$44.98$45.00$44.98$45.004,114$44.915682
1660679220$45.00$45.01$44.99$45.015,816$44.91589
1660679280$45.015$45.015$45.005$45.0052,400$44.915981
1660679340$45.005$45.0199$45.005$45.013,788$44.916123
1660679400$45.005$45.01$45.00$45.001,480$44.916173
1660679460$45.01$45.01$45.01$45.01300$44.916184
1660679520$45.01$45.02$45.01$45.027,136$44.916451
1660679580$45.02$45.02$45.01$45.01643,093$44.916569
1660679640$45.02$45.03$45.02$45.02518,804$44.917375
1660679700$45.03$45.05$45.02$45.02560,296$44.940688
1660679760$45.02$45.02$45.01$45.012,031$44.940738
1660679820$45.02$45.03$45.015$45.0331,528$44.941539
1660679880$45.035$45.035$45.03$45.0359,353$44.941806
1660679940$45.035$45.035$45.03$45.0312,395$44.942232
1660680000$45.04$45.04$45.04$45.042,288$44.942232