INTC Historical Intraday Prices
One-Minute OHLCV Data From January 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643621400 | $47.94 | $47.94 | $47.94 | $47.94 | 170 | $47.942107 |
| 1643621460 | $47.91 | $47.97 | $47.91 | $47.97 | 412 | $47.945133 |
| 1643621520 | $47.97 | $47.97 | $47.97 | $47.97 | 155 | $47.948463 |
| 1643621760 | $47.97 | $47.98 | $47.97 | $47.98 | 500 | $47.956821 |
| 1643621880 | $47.95 | $47.97 | $47.95 | $47.97 | 400 | $47.955943 |
| 1643621940 | $47.94 | $47.94 | $47.94 | $47.94 | 293 | $47.954041 |
| 1643622000 | $47.97 | $47.98 | $47.97 | $47.98 | 460 | $47.957267 |
| 1643622300 | $47.96 | $47.96 | $47.96 | $47.96 | 350 | $47.963356 |
| 1643622420 | $47.96 | $47.96 | $47.95 | $47.95 | 200 | $47.963329 |
| 1643622720 | $48.03 | $48.03 | $48.03 | $48.03 | 100 | $47.964987 |
| 1643622900 | $47.94 | $47.94 | $47.94 | $47.94 | 524 | $47.96236 |
| 1643623500 | $47.94 | $47.94 | $47.94 | $47.94 | 322 | $47.961468 |
| 1643623560 | $47.98 | $47.98 | $47.98 | $47.98 | 100 | $47.961948 |
| 1643623620 | $47.94 | $47.94 | $47.91 | $47.91 | 682 | $47.958604 |
| 1643623740 | $47.94 | $47.94 | $47.94 | $47.94 | 200 | $47.957568 |
| 1643623800 | $47.91 | $47.91 | $47.91 | $47.91 | 100 | $47.955068 |
| 1643623860 | $47.90 | $47.96 | $47.90 | $47.96 | 967 | $47.94875 |
| 1643623920 | $47.91 | $47.91 | $47.91 | $47.91 | 369 | $47.947348 |
| 1643624280 | $47.92 | $47.92 | $47.90 | $47.90 | 520 | $47.944578 |
| 1643624700 | $47.90 | $47.90 | $47.90 | $47.90 | 100 | $47.943539 |
| 1643624820 | $47.90 | $47.90 | $47.90 | $47.90 | 100 | $47.942507 |
| 1643625120 | $47.90 | $47.90 | $47.90 | $47.90 | 498 | $47.938514 |
| 1643625540 | $47.87 | $47.89 | $47.87 | $47.89 | 200 | $47.93491 |
| 1643625660 | $47.86 | $47.90 | $47.86 | $47.90 | 500 | $47.931989 |
| 1643625720 | $47.90 | $47.90 | $47.90 | $47.90 | 100 | $47.931771 |
| 1643625840 | $47.90 | $47.90 | $47.90 | $47.90 | 417 | $47.930654 |
| 1643626260 | $47.91 | $47.91 | $47.91 | $47.91 | 100 | $47.930107 |
| 1643626800 | $47.93 | $47.93 | $47.93 | $47.93 | 500 | $47.929848 |
| 1643627820 | $47.90 | $47.90 | $47.89 | $47.90 | 1,053 | $47.926579 |
| 1643628600 | $47.90 | $47.90 | $47.90 | $47.90 | 397 | $47.925503 |
| 1643628660 | $47.90 | $47.90 | $47.90 | $47.90 | 103 | $47.925338 |
| 1643629440 | $47.85 | $47.85 | $47.85 | $47.85 | 100 | $47.922699 |
| 1643629740 | $47.92 | $47.92 | $47.92 | $47.92 | 726 | $47.922326 |
| 1643630040 | $47.90 | $47.90 | $47.86 | $47.86 | 1,550 | $47.919255 |
| 1643630220 | $47.85 | $47.85 | $47.85 | $47.85 | 100 | $47.918775 |
| 1643630280 | $47.84 | $47.84 | $47.84 | $47.84 | 418 | $47.915197 |
| 1643630400 | $47.88 | $47.88 | $47.84 | $47.85 | 1,591 | $47.908326 |
| 1643630460 | $47.85 | $47.85 | $47.80 | $47.80 | 1,100 | $47.903697 |
| 1643630520 | $47.81 | $47.81 | $47.81 | $47.81 | 200 | $47.902582 |
| 1643630640 | $47.80 | $47.80 | $47.77 | $47.77 | 660 | $47.899067 |
| 1643630700 | $47.76 | $47.76 | $47.76 | $47.76 | 1,672 | $47.888983 |
| 1643630760 | $47.76 | $47.76 | $47.74 | $47.74 | 877 | $47.884721 |
| 1643630820 | $47.73 | $47.73 | $47.71 | $47.73 | 573 | $47.879931 |
| 1643630880 | $47.70 | $47.70 | $47.70 | $47.70 | 803 | $47.87412 |
| 1643630940 | $47.72 | $47.73 | $47.72 | $47.73 | 669 | $47.870135 |
| 1643631060 | $47.73 | $47.73 | $47.72 | $47.73 | 995 | $47.865373 |
| 1643631120 | $47.73 | $47.73 | $47.70 | $47.70 | 433 | $47.862604 |
| 1643631180 | $47.73 | $47.75 | $47.73 | $47.75 | 400 | $47.860184 |
| 1643631300 | $47.74 | $47.74 | $47.70 | $47.70 | 500 | $47.856366 |
| 1643631360 | $47.68 | $47.68 | $47.50 | $47.50 | 11,646 | $47.769792 |
| 1643631420 | $47.52 | $47.52 | $47.52 | $47.52 | 150 | $47.768203 |
| 1643631480 | $47.62 | $47.62 | $47.62 | $47.62 | 500 | $47.765143 |
| 1643631720 | $47.61 | $47.61 | $47.56 | $47.56 | 1,372 | $47.758302 |
| 1643632020 | $47.56 | $47.56 | $47.56 | $47.56 | 200 | $47.755259 |
| 1643632080 | $47.61 | $47.61 | $47.61 | $47.61 | 200 | $47.754122 |
| 1643632140 | $47.61 | $47.61 | $47.61 | $47.61 | 442 | $47.753032 |
| 1643632200 | $47.64 | $47.65 | $47.64 | $47.65 | 400 | $47.751309 |
| 1643632260 | $47.64 | $47.64 | $47.64 | $47.64 | 1,810 | $47.74806 |
| 1643632500 | $47.64 | $47.64 | $47.64 | $47.64 | 100 | $47.746835 |
| 1643632560 | $47.64 | $47.64 | $47.64 | $47.64 | 100 | $47.746305 |
| 1643632740 | $47.66 | $47.66 | $47.66 | $47.66 | 218 | $47.745754 |
| 1643632800 | $47.66 | $47.66 | $47.65 | $47.65 | 599 | $47.744231 |
| 1643632980 | $47.66 | $47.66 | $47.66 | $47.66 | 100 | $47.743713 |
| 1643633100 | $47.67 | $47.67 | $47.67 | $47.67 | 105 | $47.743388 |
| 1643633220 | $47.67 | $47.67 | $47.66 | $47.67 | 1,145 | $47.741352 |
| 1643633280 | $47.71 | $47.71 | $47.71 | $47.71 | 100 | $47.741298 |
| 1643633460 | $47.68 | $47.69 | $47.67 | $47.67 | 600 | $47.73993 |
| 1643633520 | $47.67 | $47.67 | $47.67 | $47.67 | 600 | $47.739312 |
| 1643633580 | $47.63 | $47.63 | $47.60 | $47.62 | 1,439 | $47.735492 |
| 1643633640 | $47.62 | $47.62 | $47.62 | $47.62 | 100 | $47.735149 |
| 1643633760 | $47.68 | $47.68 | $47.68 | $47.68 | 100 | $47.734927 |
| 1643633940 | $47.65 | $47.65 | $47.65 | $47.65 | 400 | $47.733513 |
| 1643634000 | $47.7999 | $47.85 | $47.50 | $47.67 | 19,010 | $47.723601 |
| 1643634120 | $47.64 | $47.64 | $47.62 | $47.62 | 2,336 | $47.721237 |
| 1643634180 | $47.60 | $47.6499 | $47.60 | $47.6499 | 607 | $47.720532 |
| 1643634240 | $47.64 | $47.65 | $47.64 | $47.65 | 200 | $47.720252 |
| 1643634300 | $47.62 | $47.62 | $47.60 | $47.60 | 800 | $47.717863 |
| 1643634360 | $47.57 | $47.57 | $47.49 | $47.49 | 1,703 | $47.712129 |
| 1643634480 | $47.59 | $47.59 | $47.59 | $47.59 | 250 | $47.711639 |
| 1643634600 | $47.61 | $47.61 | $47.61 | $47.61 | 108 | $47.710912 |
| 1643634720 | $47.60 | $47.62 | $47.60 | $47.61 | 300 | $47.709931 |
| 1643634780 | $47.60 | $47.60 | $47.60 | $47.60 | 1,000 | $47.708849 |
| 1643635020 | $47.55 | $47.55 | $47.55 | $47.55 | 250 | $47.707885 |
| 1643635140 | $47.59 | $47.59 | $47.59 | $47.59 | 100 | $47.707509 |
| 1643635200 | $47.56 | $47.56 | $47.56 | $47.56 | 200 | $47.706888 |
| 1643635320 | $47.56 | $47.56 | $47.56 | $47.56 | 100 | $47.706601 |
| 1643635380 | $47.56 | $47.56 | $47.50 | $47.50 | 200 | $47.705271 |
| 1643635440 | $47.48 | $47.50 | $47.48 | $47.50 | 2,125 | $47.700726 |
| 1643635500 | $47.49 | $47.49 | $47.45 | $47.45 | 367 | $47.699117 |
| 1643635560 | $47.49 | $47.50 | $47.49 | $47.50 | 200 | $47.698072 |
| 1643635620 | $47.55 | $47.55 | $47.52 | $47.52 | 2,071 | $47.694773 |
| 1643635680 | $47.4401 | $47.4401 | $47.4401 | $47.4401 | 147 | $47.694071 |
| 1643635740 | $47.44 | $47.45 | $47.44 | $47.45 | 1,089 | $47.691261 |
| 1643635800 | $47.50 | $47.5101 | $47.50 | $47.5101 | 1,400 | $47.688879 |
| 1643635860 | $47.52 | $47.57 | $47.52 | $47.52 | 1,800 | $47.685678 |
| 1643635980 | $47.50 | $47.57 | $47.50 | $47.57 | 1,412 | $47.683377 |
| 1643636040 | $47.6001 | $47.6001 | $47.60 | $47.60 | 750 | $47.682854 |
| 1643636100 | $47.60 | $47.64 | $47.60 | $47.64 | 800 | $47.682418 |
| 1643636280 | $47.61 | $47.61 | $47.61 | $47.61 | 173 | $47.682145 |
| 1643636340 | $47.64 | $47.64 | $47.64 | $47.64 | 1,400 | $47.68143 |
| 1643636400 | $47.65 | $47.65 | $47.65 | $47.65 | 300 | $47.681344 |
| 1643636520 | $47.65 | $47.69 | $47.65 | $47.67 | 1,765 | $47.68105 |
| 1643636580 | $47.63 | $47.65 | $47.63 | $47.65 | 600 | $47.680805 |
| 1643636640 | $47.65 | $47.68 | $47.65 | $47.68 | 2,420 | $47.680395 |
| 1643636760 | $47.63 | $47.63 | $47.63 | $47.63 | 100 | $47.6803 |
| 1643636820 | $47.60 | $47.60 | $47.52 | $47.52 | 1,298 | $47.678212 |
| 1643636880 | $47.59 | $47.59 | $47.59 | $47.59 | 200 | $47.678074 |
| 1643636940 | $47.5204 | $47.5204 | $47.5204 | $47.5204 | 202 | $47.677806 |
| 1643637000 | $47.59 | $47.59 | $47.59 | $47.59 | 100 | $47.677703 |
| 1643637120 | $47.63 | $47.63 | $47.63 | $47.63 | 400 | $47.677521 |
| 1643637180 | $47.60 | $47.60 | $47.60 | $47.60 | 300 | $47.677346 |
| 1643637240 | $47.60 | $47.60 | $47.60 | $47.60 | 150 | $47.677251 |
| 1643637300 | $47.66 | $47.66 | $47.57 | $47.57 | 1,650 | $47.676939 |
| 1643637360 | $47.65 | $47.65 | $47.65 | $47.65 | 100 | $47.676913 |
| 1643637420 | $47.61 | $47.70 | $47.61 | $47.65 | 1,400 | $47.676649 |
| 1643637480 | $47.62 | $47.70 | $47.62 | $47.70 | 338 | $47.676609 |
| 1643637600 | $47.65 | $47.66 | $47.62 | $47.66 | 707 | $47.676387 |
| 1643637660 | $47.63 | $47.63 | $47.63 | $47.63 | 100 | $47.676287 |
| 1643637720 | $47.66 | $47.66 | $47.65 | $47.66 | 350 | $47.676227 |
| 1643637780 | $47.65 | $47.65 | $47.65 | $47.65 | 200 | $47.676189 |
| 1643637840 | $47.68 | $47.68 | $47.68 | $47.68 | 500 | $47.676203 |
| 1643637900 | $47.67 | $47.67 | $47.66 | $47.67 | 500 | $47.67616 |
| 1643637960 | $47.66 | $47.67 | $47.64 | $47.64 | 1,427 | $47.675884 |
| 1643638020 | $47.59 | $47.62 | $47.59 | $47.62 | 400 | $47.675295 |
| 1643638080 | $47.61 | $47.73 | $47.61 | $47.73 | 1,176 | $47.675222 |
| 1643638140 | $47.66 | $47.66 | $47.66 | $47.66 | 100 | $47.675197 |
| 1643638200 | $47.67 | $47.67 | $47.63 | $47.63 | 291 | $47.675046 |
| 1643638320 | $47.69 | $47.69 | $47.61 | $47.61 | 1,305 | $47.674696 |
| 1643638380 | $47.61 | $47.61 | $47.60 | $47.61 | 1,474 | $47.674003 |
| 1643638440 | $47.62 | $47.62 | $47.61 | $47.61 | 300 | $47.673797 |
| 1643638500 | $47.61 | $47.62 | $47.57 | $47.57 | 1,328 | $47.672738 |
| 1643638560 | $47.56 | $47.56 | $47.55 | $47.55 | 600 | $47.671934 |
| 1643638620 | $47.60 | $47.64 | $47.60 | $47.64 | 1,350 | $47.670756 |
| 1643638680 | $47.65 | $47.65 | $47.64 | $47.64 | 1,100 | $47.670444 |
| 1643638740 | $47.64 | $47.65 | $47.58 | $47.63 | 2,172 | $47.669285 |
| 1643638800 | $47.62 | $47.63 | $47.62 | $47.63 | 700 | $47.668988 |
| 1643638860 | $47.66 | $47.66 | $47.59 | $47.59 | 1,469 | $47.668629 |
| 1643638920 | $47.5901 | $47.5901 | $47.59 | $47.59 | 2,032 | $47.667587 |
| 1643638980 | $47.61 | $47.61 | $47.60 | $47.61 | 4,114 | $47.666171 |
| 1643639040 | $47.60 | $47.60 | $47.60 | $47.60 | 433 | $47.665899 |
| 1643639100 | $47.68 | $47.72 | $47.67 | $47.72 | 2,932 | $47.667273 |
| 1643639160 | $47.74 | $47.74 | $47.74 | $47.74 | 100 | $47.667394 |
| 1643639220 | $47.70 | $47.72 | $47.70 | $47.71 | 577 | $47.667579 |
| 1643639400 | $47.68 | $47.76 | $47.60 | $47.63 | 725,518 | $47.68123 |
| 1643639460 | $47.62 | $47.62 | $47.40 | $47.41 | 222,080 | $47.644465 |
| 1643639520 | $47.41 | $47.42 | $47.33 | $47.34 | 144,100 | $47.607984 |
| 1643639580 | $47.34 | $47.465 | $47.305 | $47.465 | 178,735 | $47.576294 |
| 1643639640 | $47.4699 | $47.61 | $47.4699 | $47.59 | 159,877 | $47.573018 |
| 1643639700 | $47.5912 | $47.73 | $47.57 | $47.6935 | 119,526 | $47.578977 |
| 1643639760 | $47.70 | $47.777 | $47.64 | $47.75 | 121,811 | $47.587955 |
| 1643639820 | $47.75 | $47.85 | $47.75 | $47.81 | 114,582 | $47.601502 |
| 1643639880 | $47.815 | $47.825 | $47.65 | $47.71 | 89,692 | $47.60741 |
| 1643639940 | $47.71 | $47.75 | $47.689 | $47.70 | 101,725 | $47.61313 |
| 1643640000 | $47.709 | $47.74 | $47.62 | $47.63 | 72,573 | $47.615707 |
| 1643640060 | $47.6313 | $47.65 | $47.50 | $47.53 | 106,629 | $47.613992 |
| 1643640120 | $47.5201 | $47.60 | $47.5201 | $47.545 | 109,202 | $47.611359 |
| 1643640180 | $47.545 | $47.60 | $47.54 | $47.575 | 78,398 | $47.609916 |
| 1643640240 | $47.58 | $47.65 | $47.5719 | $47.59 | 83,718 | $47.610145 |
| 1643640300 | $47.60 | $47.6405 | $47.52 | $47.55 | 156,873 | $47.608195 |
| 1643640360 | $47.55 | $47.58 | $47.49 | $47.58 | 154,858 | $47.603424 |
| 1643640420 | $47.58 | $47.595 | $47.48 | $47.4997 | 60,008 | $47.601648 |
| 1643640480 | $47.495 | $47.50 | $47.37 | $47.385 | 100,980 | $47.59575 |
| 1643640540 | $47.39 | $47.49 | $47.39 | $47.48 | 82,259 | $47.591946 |
| 1643640600 | $47.48 | $47.49 | $47.375 | $47.39 | 74,626 | $47.58789 |
| 1643640660 | $47.39 | $47.41 | $47.35 | $47.3899 | 107,057 | $47.580815 |
| 1643640720 | $47.38 | $47.55 | $47.38 | $47.5401 | 100,315 | $47.577311 |
| 1643640780 | $47.545 | $47.5699 | $47.52 | $47.52 | 91,647 | $47.576446 |
| 1643640840 | $47.53 | $47.59 | $47.53 | $47.5785 | 70,218 | $47.57607 |
| 1643640900 | $47.5749 | $47.60 | $47.54 | $47.58 | 50,736 | $47.576003 |
| 1643640960 | $47.585 | $47.61 | $47.58 | $47.603 | 32,640 | $47.576209 |
| 1643641020 | $47.605 | $47.61 | $47.5635 | $47.61 | 34,245 | $47.576275 |
| 1643641080 | $47.61 | $47.67 | $47.58 | $47.645 | 122,917 | $47.578122 |
| 1643641140 | $47.65 | $47.66 | $47.6201 | $47.637 | 67,890 | $47.579289 |
| 1643641200 | $47.635 | $47.72 | $47.63 | $47.715 | 109,820 | $47.58185 |
| 1643641260 | $47.715 | $47.76 | $47.705 | $47.7299 | 78,382 | $47.584846 |
| 1643641320 | $47.73 | $47.75 | $47.715 | $47.735 | 88,748 | $47.588174 |
| 1643641380 | $47.74 | $47.76 | $47.725 | $47.75 | 100,495 | $47.592011 |
| 1643641440 | $47.745 | $47.795 | $47.72 | $47.75 | 119,335 | $47.596994 |
| 1643641500 | $47.76 | $47.76 | $47.70 | $47.71 | 138,374 | $47.601261 |
| 1643641560 | $47.7106 | $47.7513 | $47.705 | $47.71 | 41,180 | $47.602432 |
| 1643641620 | $47.7156 | $47.8286 | $47.71 | $47.8073 | 76,661 | $47.605414 |
| 1643641680 | $47.80 | $47.86 | $47.80 | $47.855 | 70,245 | $47.608977 |
| 1643641740 | $47.86 | $47.925 | $47.85 | $47.9079 | 69,097 | $47.613238 |
| 1643641800 | $47.9091 | $47.91 | $47.78 | $47.79 | 98,084 | $47.618226 |
| 1643641860 | $47.7877 | $47.845 | $47.7801 | $47.82 | 49,039 | $47.620189 |
| 1643641920 | $47.82 | $47.94 | $47.8185 | $47.93 | 47,455 | $47.62271 |
| 1643641980 | $47.9332 | $47.9332 | $47.86 | $47.915 | 77,665 | $47.626981 |
| 1643642040 | $47.92 | $47.93 | $47.8503 | $47.8601 | 59,351 | $47.630264 |
| 1643642100 | $47.87 | $47.89 | $47.835 | $47.88 | 47,827 | $47.632483 |
| 1643642160 | $47.88 | $47.92 | $47.855 | $47.90 | 47,301 | $47.634936 |
| 1643642220 | $47.905 | $47.9097 | $47.845 | $47.85 | 34,746 | $47.636593 |
| 1643642280 | $47.8499 | $47.89 | $47.84 | $47.8415 | 44,830 | $47.638581 |
| 1643642340 | $47.84 | $47.85 | $47.77 | $47.81 | 78,902 | $47.641173 |
| 1643642400 | $47.81 | $47.8258 | $47.7623 | $47.77 | 81,188 | $47.643533 |
| 1643642460 | $47.765 | $47.785 | $47.74 | $47.772 | 63,521 | $47.644934 |
| 1643642520 | $47.775 | $47.839 | $47.76 | $47.83 | 70,738 | $47.646905 |
| 1643642580 | $47.83 | $47.865 | $47.8035 | $47.86 | 83,713 | $47.649814 |
| 1643642640 | $47.855 | $47.86 | $47.82 | $47.845 | 28,359 | $47.650778 |
| 1643642700 | $47.84 | $47.8599 | $47.825 | $47.85 | 67,137 | $47.653026 |
| 1643642760 | $47.851 | $47.90 | $47.845 | $47.885 | 49,345 | $47.654945 |
| 1643642820 | $47.885 | $47.91 | $47.85 | $47.87 | 52,331 | $47.657075 |
| 1643642880 | $47.87 | $47.875 | $47.72 | $47.735 | 47,750 | $47.65808 |
| 1643642940 | $47.74 | $47.76 | $47.66 | $47.675 | 70,230 | $47.658737 |
| 1643643000 | $47.68 | $47.73 | $47.66 | $47.66 | 65,406 | $47.659126 |
| 1643643060 | $47.655 | $47.70 | $47.64 | $47.695 | 49,099 | $47.659197 |
| 1643643120 | $47.69 | $47.71 | $47.65 | $47.66 | 68,659 | $47.659412 |
| 1643643180 | $47.665 | $47.71 | $47.65 | $47.6882 | 41,645 | $47.659564 |
| 1643643240 | $47.70 | $47.76 | $47.685 | $47.76 | 63,215 | $47.660157 |
| 1643643300 | $47.755 | $47.815 | $47.74 | $47.815 | 58,522 | $47.661259 |
| 1643643360 | $47.82 | $47.82 | $47.78 | $47.79 | 41,432 | $47.662197 |
| 1643643420 | $47.79 | $47.795 | $47.71 | $47.7101 | 50,822 | $47.662878 |
| 1643643480 | $47.712 | $47.77 | $47.71 | $47.7599 | 45,779 | $47.663512 |
| 1643643540 | $47.7588 | $47.76 | $47.70 | $47.71 | 70,417 | $47.664256 |
| 1643643600 | $47.708 | $47.708 | $47.62 | $47.625 | 46,499 | $47.664236 |
| 1643643660 | $47.625 | $47.65 | $47.62 | $47.625 | 41,707 | $47.664053 |
| 1643643720 | $47.625 | $47.635 | $47.605 | $47.635 | 56,682 | $47.663682 |
| 1643643780 | $47.63 | $47.72 | $47.62 | $47.70 | 55,174 | $47.663849 |
| 1643643840 | $47.6999 | $47.72 | $47.68 | $47.69 | 45,919 | $47.664123 |
| 1643643900 | $47.69 | $47.70 | $47.66 | $47.68 | 48,452 | $47.664249 |
| 1643643960 | $47.68 | $47.7001 | $47.615 | $47.615 | 54,297 | $47.664158 |
| 1643644020 | $47.62 | $47.6201 | $47.56 | $47.5968 | 93,092 | $47.663113 |
| 1643644080 | $47.60 | $47.64 | $47.5973 | $47.63 | 54,649 | $47.662741 |
| 1643644140 | $47.63 | $47.66 | $47.62 | $47.64 | 50,013 | $47.66257 |
| 1643644200 | $47.65 | $47.73 | $47.63 | $47.725 | 43,705 | $47.662726 |
| 1643644260 | $47.72 | $47.77 | $47.72 | $47.765 | 32,008 | $47.663093 |
| 1643644320 | $47.7622 | $47.78 | $47.75 | $47.775 | 34,157 | $47.663576 |
| 1643644380 | $47.78 | $47.805 | $47.7701 | $47.80 | 49,932 | $47.664482 |
| 1643644440 | $47.8068 | $47.83 | $47.80 | $47.805 | 25,648 | $47.665017 |
| 1643644500 | $47.805 | $47.83 | $47.77 | $47.825 | 60,106 | $47.666098 |
| 1643644560 | $47.83 | $47.86 | $47.80 | $47.83 | 96,164 | $47.668255 |
| 1643644620 | $47.825 | $47.84 | $47.775 | $47.79 | 55,672 | $47.669354 |
| 1643644680 | $47.79 | $47.805 | $47.72 | $47.74 | 58,893 | $47.670119 |
| 1643644740 | $47.745 | $47.775 | $47.72 | $47.755 | 45,878 | $47.670582 |
| 1643644800 | $47.76 | $47.82 | $47.745 | $47.805 | 44,714 | $47.671283 |
| 1643644860 | $47.8005 | $47.835 | $47.795 | $47.835 | 69,559 | $47.672588 |
| 1643644920 | $47.8362 | $47.85 | $47.80 | $47.815 | 67,507 | $47.673955 |
| 1643644980 | $47.8161 | $47.82 | $47.77 | $47.7714 | 34,609 | $47.67449 |
| 1643645040 | $47.78 | $47.785 | $47.74 | $47.77 | 50,812 | $47.67507 |
| 1643645100 | $47.77 | $47.78 | $47.71 | $47.725 | 61,150 | $47.675593 |
| 1643645160 | $47.73 | $47.75 | $47.71 | $47.74 | 71,202 | $47.676073 |
| 1643645220 | $47.74 | $47.747 | $47.7049 | $47.71 | 60,221 | $47.676408 |
| 1643645280 | $47.71 | $47.73 | $47.70 | $47.7136 | 62,981 | $47.676698 |
| 1643645340 | $47.71 | $47.715 | $47.66 | $47.6701 | 65,731 | $47.6768 |
| 1643645400 | $47.68 | $47.685 | $47.62 | $47.65 | 58,126 | $47.6766 |
| 1643645460 | $47.64 | $47.64 | $47.57 | $47.595 | 194,047 | $47.674531 |
| 1643645520 | $47.5853 | $47.635 | $47.585 | $47.62 | 76,676 | $47.673945 |
| 1643645580 | $47.625 | $47.66 | $47.60 | $47.64 | 154,472 | $47.673046 |
| 1643645640 | $47.645 | $47.69 | $47.645 | $47.68 | 63,335 | $47.673009 |
| 1643645700 | $47.6793 | $47.68 | $47.618 | $47.64 | 53,571 | $47.67282 |
| 1643645760 | $47.635 | $47.68 | $47.625 | $47.64 | 72,302 | $47.672699 |
| 1643645820 | $47.64 | $47.64 | $47.585 | $47.61 | 59,275 | $47.672252 |
| 1643645880 | $47.61 | $47.63 | $47.56 | $47.565 | 57,004 | $47.671744 |
| 1643645940 | $47.56 | $47.59 | $47.53 | $47.55 | 71,227 | $47.670831 |
| 1643646000 | $47.545 | $47.595 | $47.545 | $47.5582 | 56,274 | $47.670174 |
| 1643646060 | $47.555 | $47.595 | $47.55 | $47.57 | 48,387 | $47.669624 |
| 1643646120 | $47.565 | $47.57 | $47.495 | $47.505 | 117,750 | $47.667669 |
| 1643646180 | $47.505 | $47.52 | $47.49 | $47.51 | 65,167 | $47.666519 |
| 1643646240 | $47.51 | $47.52 | $47.485 | $47.50 | 48,676 | $47.665649 |
| 1643646300 | $47.50 | $47.54 | $47.50 | $47.52 | 76,748 | $47.664504 |
| 1643646360 | $47.53 | $47.585 | $47.53 | $47.56 | 62,026 | $47.663812 |
| 1643646420 | $47.565 | $47.59 | $47.54 | $47.565 | 60,167 | $47.663182 |
| 1643646480 | $47.565 | $47.575 | $47.53 | $47.575 | 34,716 | $47.662775 |
| 1643646540 | $47.56 | $47.5697 | $47.495 | $47.5096 | 70,105 | $47.661688 |
| 1643646600 | $47.51 | $47.555 | $47.505 | $47.5099 | 88,109 | $47.66047 |
| 1643646660 | $47.505 | $47.57 | $47.49 | $47.57 | 48,819 | $47.659773 |
| 1643646720 | $47.575 | $47.64 | $47.555 | $47.64 | 85,376 | $47.659046 |
| 1643646780 | $47.645 | $47.695 | $47.625 | $47.6888 | 65,203 | $47.65912 |
| 1643646840 | $47.685 | $47.71 | $47.67 | $47.71 | 66,005 | $47.659377 |
| 1643646900 | $47.70 | $47.745 | $47.69 | $47.695 | 56,520 | $47.659692 |
| 1643646960 | $47.70 | $47.7068 | $47.66 | $47.665 | 58,655 | $47.659807 |
| 1643647020 | $47.665 | $47.695 | $47.66 | $47.68 | 49,234 | $47.659917 |
| 1643647080 | $47.679 | $47.685 | $47.66 | $47.6669 | 31,035 | $47.659958 |
| 1643647140 | $47.66 | $47.67 | $47.635 | $47.645 | 47,728 | $47.659917 |
| 1643647200 | $47.65 | $47.685 | $47.63 | $47.655 | 23,538 | $47.659921 |
| 1643647260 | $47.6572 | $47.665 | $47.625 | $47.66 | 42,570 | $47.659857 |
| 1643647320 | $47.67 | $47.68 | $47.64 | $47.68 | 83,735 | $47.659856 |
| 1643647380 | $47.675 | $47.7501 | $47.67 | $47.75 | 83,376 | $47.660311 |
| 1643647440 | $47.75 | $47.7858 | $47.74 | $47.7673 | 61,989 | $47.660911 |
| 1643647500 | $47.765 | $47.79 | $47.74 | $47.7518 | 102,838 | $47.661985 |
| 1643647560 | $47.76 | $47.835 | $47.76 | $47.83 | 70,752 | $47.662981 |
| 1643647620 | $47.84 | $47.8401 | $47.7931 | $47.8347 | 89,191 | $47.664303 |
| 1643647680 | $47.84 | $47.89 | $47.8344 | $47.8799 | 97,054 | $47.666134 |
| 1643647740 | $47.88 | $47.90 | $47.8675 | $47.885 | 57,159 | $47.667263 |
| 1643647800 | $47.884 | $47.91 | $47.875 | $47.91 | 52,166 | $47.668308 |
| 1643647860 | $47.915 | $47.99 | $47.905 | $47.9848 | 128,940 | $47.671624 |
| 1643647920 | $47.985 | $48.0369 | $47.98 | $48.015 | 158,186 | $47.676314 |
| 1643647980 | $48.0161 | $48.02 | $47.99 | $48.005 | 45,603 | $47.677657 |
| 1643648040 | $48.005 | $48.02 | $47.975 | $47.985 | 62,974 | $47.67944 |
| 1643648100 | $47.98 | $47.995 | $47.9101 | $47.95 | 111,235 | $47.68216 |
| 1643648160 | $47.955 | $47.97 | $47.92 | $47.9275 | 61,196 | $47.683527 |
| 1643648220 | $47.93 | $47.95 | $47.91 | $47.915 | 44,614 | $47.684503 |
| 1643648280 | $47.9109 | $47.94 | $47.88 | $47.94 | 68,296 | $47.685835 |
| 1643648340 | $47.935 | $47.98 | $47.9242 | $47.975 | 70,978 | $47.687485 |
| 1643648400 | $47.99 | $47.999 | $47.95 | $47.985 | 50,326 | $47.688722 |
| 1643648460 | $47.99 | $48.025 | $47.985 | $48.01 | 74,052 | $47.690703 |
| 1643648520 | $48.0158 | $48.03 | $47.99 | $48.005 | 43,074 | $47.691887 |
| 1643648580 | $48.007 | $48.025 | $47.98 | $47.9807 | 42,099 | $47.692972 |
| 1643648640 | $47.985 | $48.0159 | $47.96 | $47.9701 | 69,566 | $47.694683 |
| 1643648700 | $47.975 | $48.00 | $47.96 | $47.99 | 67,832 | $47.696277 |
| 1643648760 | $47.99 | $48.00 | $47.96 | $47.99 | 57,676 | $47.697662 |
| 1643648820 | $47.985 | $47.995 | $47.97 | $47.9763 | 39,996 | $47.6986 |
| 1643648880 | $47.97 | $47.975 | $47.945 | $47.97 | 60,711 | $47.699917 |
| 1643648940 | $47.985 | $48.01 | $47.98 | $47.99 | 59,675 | $47.701357 |
| 1643649000 | $47.99 | $48.05 | $47.985 | $48.045 | 81,376 | $47.703546 |
| 1643649060 | $48.045 | $48.07 | $48.04 | $48.05 | 49,782 | $47.704961 |
| 1643649120 | $48.055 | $48.13 | $48.05 | $48.1265 | 93,193 | $47.70782 |
| 1643649180 | $48.125 | $48.13 | $48.07 | $48.085 | 64,342 | $47.709846 |
| 1643649240 | $48.08 | $48.11 | $48.05 | $48.065 | 76,135 | $47.712092 |
| 1643649300 | $48.0682 | $48.07 | $48.04 | $48.0698 | 44,880 | $47.713324 |
| 1643649360 | $48.065 | $48.08 | $48.05 | $48.055 | 78,480 | $47.715511 |
| 1643649420 | $48.06 | $48.1169 | $48.055 | $48.105 | 60,947 | $47.717323 |
| 1643649480 | $48.11 | $48.1665 | $48.105 | $48.1499 | 64,800 | $47.719501 |
| 1643649540 | $48.145 | $48.16 | $48.12 | $48.155 | 30,491 | $47.720495 |
| 1643649600 | $48.155 | $48.169 | $48.13 | $48.135 | 54,804 | $47.722317 |
| 1643649660 | $48.14 | $48.145 | $48.1009 | $48.115 | 53,353 | $47.72396 |
| 1643649720 | $48.12 | $48.145 | $48.11 | $48.132 | 34,222 | $47.725019 |
| 1643649780 | $48.135 | $48.145 | $48.115 | $48.13 | 48,056 | $47.726516 |
| 1643649840 | $48.1306 | $48.135 | $48.04 | $48.105 | 90,467 | $47.729045 |
| 1643649900 | $48.105 | $48.11 | $48.045 | $48.065 | 61,954 | $47.730644 |
| 1643649960 | $48.065 | $48.12 | $48.065 | $48.11 | 44,533 | $47.731856 |
| 1643650020 | $48.11 | $48.15 | $48.11 | $48.145 | 42,714 | $47.733133 |
| 1643650080 | $48.1459 | $48.165 | $48.135 | $48.15 | 85,110 | $47.735807 |
| 1643650140 | $48.145 | $48.16 | $48.14 | $48.155 | 20,752 | $47.736449 |
| 1643650200 | $48.1556 | $48.23 | $48.155 | $48.215 | 113,902 | $47.740357 |
| 1643650260 | $48.21 | $48.215 | $48.17 | $48.1912 | 80,927 | $47.743073 |
| 1643650320 | $48.1984 | $48.21 | $48.17 | $48.1793 | 57,884 | $47.744998 |
| 1643650380 | $48.175 | $48.1799 | $48.11 | $48.12 | 51,056 | $47.746532 |
| 1643650440 | $48.125 | $48.13 | $48.0716 | $48.08 | 28,606 | $47.747267 |
| 1643650500 | $48.0801 | $48.12 | $48.07 | $48.12 | 48,765 | $47.748493 |
| 1643650560 | $48.115 | $48.13 | $48.105 | $48.12 | 40,173 | $47.74956 |
| 1643650620 | $48.13 | $48.17 | $48.13 | $48.14 | 51,210 | $47.751041 |
| 1643650680 | $48.14 | $48.145 | $48.1101 | $48.1101 | 30,623 | $47.751862 |
| 1643650740 | $48.115 | $48.16 | $48.1132 | $48.145 | 30,453 | $47.75271 |
| 1643650800 | $48.1422 | $48.145 | $48.115 | $48.1301 | 39,734 | $47.75378 |
| 1643650860 | $48.135 | $48.16 | $48.13 | $48.132 | 49,117 | $47.755149 |
| 1643650920 | $48.135 | $48.1584 | $48.11 | $48.1538 | 56,131 | $47.75667 |
| 1643650980 | $48.15 | $48.16 | $48.13 | $48.14 | 35,910 | $47.757668 |
| 1643651040 | $48.1335 | $48.16 | $48.12 | $48.135 | 35,055 | $47.758621 |
| 1643651100 | $48.135 | $48.185 | $48.135 | $48.18 | 47,470 | $47.75997 |
| 1643651160 | $48.18 | $48.185 | $48.15 | $48.1691 | 39,264 | $47.761089 |
| 1643651220 | $48.16 | $48.24 | $48.16 | $48.23 | 53,176 | $47.762748 |
| 1643651280 | $48.23 | $48.265 | $48.2269 | $48.265 | 46,428 | $47.764321 |
| 1643651340 | $48.26 | $48.28 | $48.245 | $48.2758 | 74,577 | $47.766901 |
| 1643651400 | $48.27 | $48.275 | $48.24 | $48.275 | 49,858 | $47.768586 |
| 1643651460 | $48.2781 | $48.305 | $48.26 | $48.29 | 70,372 | $47.7711 |
| 1643651520 | $48.30 | $48.3145 | $48.28 | $48.31 | 38,866 | $47.772517 |
| 1643651580 | $48.32 | $48.355 | $48.30 | $48.35 | 159,070 | $47.778556 |
| 1643651640 | $48.35 | $48.37 | $48.305 | $48.31 | 75,634 | $47.781477 |
| 1643651700 | $48.3122 | $48.3191 | $48.26 | $48.28 | 69,081 | $47.783851 |
| 1643651760 | $48.28 | $48.30 | $48.27 | $48.2989 | 32,898 | $47.784955 |
| 1643651820 | $48.2998 | $48.305 | $48.275 | $48.2796 | 51,435 | $47.786689 |
| 1643651880 | $48.275 | $48.29 | $48.26 | $48.27 | 34,403 | $47.787807 |
| 1643651940 | $48.27 | $48.3386 | $48.27 | $48.3322 | 39,455 | $47.789185 |
| 1643652000 | $48.335 | $48.335 | $48.275 | $48.285 | 87,959 | $47.792179 |
| 1643652060 | $48.285 | $48.295 | $48.23 | $48.23 | 84,605 | $47.794762 |
| 1643652120 | $48.235 | $48.2699 | $48.215 | $48.2556 | 59,985 | $47.796513 |
| 1643652180 | $48.2538 | $48.255 | $48.22 | $48.225 | 62,624 | $47.798323 |
| 1643652240 | $48.22 | $48.23 | $48.21 | $48.215 | 38,700 | $47.799384 |
| 1643652300 | $48.215 | $48.22 | $48.155 | $48.165 | 104,148 | $47.801994 |
| 1643652360 | $48.1601 | $48.195 | $48.16 | $48.17 | 69,927 | $47.803686 |
| 1643652420 | $48.1641 | $48.17 | $48.13 | $48.145 | 87,974 | $47.805617 |
| 1643652480 | $48.145 | $48.1499 | $48.12 | $48.125 | 36,028 | $47.806371 |
| 1643652540 | $48.12 | $48.14 | $48.12 | $48.125 | 32,411 | $47.807038 |
| 1643652600 | $48.125 | $48.14 | $48.12 | $48.1207 | 38,066 | $47.807812 |
| 1643652660 | $48.12 | $48.14 | $48.10 | $48.14 | 59,075 | $47.808978 |
| 1643652720 | $48.135 | $48.175 | $48.135 | $48.1578 | 56,108 | $47.810194 |
| 1643652780 | $48.16 | $48.18 | $48.14 | $48.15 | 27,720 | $47.810803 |
| 1643652840 | $48.149 | $48.165 | $48.13 | $48.16 | 36,853 | $47.811573 |
| 1643652900 | $48.16 | $48.165 | $48.11 | $48.12 | 46,069 | $47.812515 |
| 1643652960 | $48.12 | $48.14 | $48.115 | $48.125 | 33,956 | $47.813182 |
| 1643653020 | $48.1263 | $48.17 | $48.123 | $48.145 | 52,087 | $47.814257 |
| 1643653080 | $48.1417 | $48.15 | $48.12 | $48.13 | 39,433 | $47.815036 |
| 1643653140 | $48.125 | $48.135 | $48.12 | $48.135 | 46,421 | $47.815934 |
| 1643653200 | $48.135 | $48.14 | $48.105 | $48.115 | 23,487 | $47.81637 |
| 1643653260 | $48.115 | $48.12 | $48.10 | $48.11 | 15,638 | $47.816655 |
| 1643653320 | $48.11 | $48.13 | $48.105 | $48.1266 | 30,936 | $47.817234 |
| 1643653380 | $48.13 | $48.13 | $48.08 | $48.105 | 58,766 | $47.818253 |
| 1643653440 | $48.112 | $48.135 | $48.11 | $48.125 | 38,308 | $47.818973 |
| 1643653500 | $48.13 | $48.16 | $48.115 | $48.137 | 37,462 | $47.819698 |
| 1643653560 | $48.14 | $48.16 | $48.135 | $48.145 | 34,063 | $47.820382 |
| 1643653620 | $48.149 | $48.17 | $48.14 | $48.145 | 26,302 | $47.820921 |
| 1643653680 | $48.145 | $48.1466 | $48.10 | $48.1105 | 32,904 | $47.821524 |
| 1643653740 | $48.115 | $48.115 | $48.065 | $48.0854 | 42,382 | $47.82222 |
| 1643653800 | $48.09 | $48.12 | $48.065 | $48.065 | 36,903 | $47.822842 |
| 1643653860 | $48.07 | $48.07 | $48.0101 | $48.0267 | 49,649 | $47.823475 |
| 1643653920 | $48.025 | $48.04 | $48.02 | $48.035 | 43,957 | $47.824014 |
| 1643653980 | $48.035 | $48.065 | $48.03 | $48.055 | 34,290 | $47.824469 |
| 1643654040 | $48.055 | $48.0701 | $48.05 | $48.0701 | 46,356 | $47.825126 |
| 1643654100 | $48.0748 | $48.08 | $48.045 | $48.05 | 45,427 | $47.82577 |
| 1643654160 | $48.06 | $48.11 | $48.06 | $48.09 | 55,609 | $47.826649 |
| 1643654220 | $48.0942 | $48.14 | $48.09 | $48.1269 | 33,142 | $47.82722 |
| 1643654280 | $48.13 | $48.18 | $48.125 | $48.175 | 20,948 | $47.827636 |
| 1643654340 | $48.169 | $48.17 | $48.13 | $48.145 | 18,748 | $47.827997 |
| 1643654400 | $48.1407 | $48.1599 | $48.12 | $48.1562 | 24,928 | $47.828455 |
| 1643654460 | $48.16 | $48.21 | $48.15 | $48.1892 | 49,580 | $47.829519 |
| 1643654520 | $48.185 | $48.195 | $48.17 | $48.175 | 18,645 | $47.829908 |
| 1643654580 | $48.175 | $48.19 | $48.13 | $48.135 | 33,157 | $47.830578 |
| 1643654640 | $48.14 | $48.145 | $48.055 | $48.055 | 69,222 | $47.8317 |
| 1643654700 | $48.06 | $48.12 | $48.06 | $48.10 | 38,969 | $47.832311 |
| 1643654760 | $48.1084 | $48.137 | $48.09 | $48.0942 | 31,035 | $47.832823 |
| 1643654820 | $48.10 | $48.13 | $48.09 | $48.11 | 53,617 | $47.833684 |
| 1643654880 | $48.1007 | $48.12 | $48.085 | $48.115 | 26,156 | $47.834093 |
| 1643654940 | $48.115 | $48.125 | $48.10 | $48.11 | 35,693 | $47.834668 |
| 1643655000 | $48.1076 | $48.15 | $48.105 | $48.125 | 24,401 | $47.835086 |
| 1643655060 | $48.13 | $48.135 | $48.10 | $48.11 | 18,123 | $47.835386 |
| 1643655120 | $48.11 | $48.1201 | $48.085 | $48.095 | 23,273 | $47.83574 |
| 1643655180 | $48.09 | $48.12 | $48.08 | $48.115 | 35,789 | $47.836287 |
| 1643655240 | $48.1178 | $48.125 | $48.09 | $48.105 | 25,824 | $47.836688 |
| 1643655300 | $48.11 | $48.13 | $48.10 | $48.13 | 26,454 | $47.83711 |
| 1643655360 | $48.125 | $48.17 | $48.12 | $48.16 | 31,238 | $47.837657 |
| 1643655420 | $48.1699 | $48.18 | $48.12 | $48.13 | 50,168 | $47.838546 |
| 1643655480 | $48.13 | $48.16 | $48.13 | $48.151 | 21,224 | $47.838913 |
| 1643655540 | $48.15 | $48.22 | $48.14 | $48.215 | 44,568 | $47.839778 |
| 1643655600 | $48.22 | $48.23 | $48.18 | $48.1896 | 38,274 | $47.840554 |
| 1643655660 | $48.185 | $48.21 | $48.18 | $48.19 | 34,094 | $47.84124 |
| 1643655720 | $48.19 | $48.205 | $48.17 | $48.185 | 39,906 | $47.842017 |
| 1643655780 | $48.1831 | $48.20 | $48.17 | $48.20 | 38,337 | $47.842755 |
| 1643655840 | $48.20 | $48.2296 | $48.20 | $48.20 | 58,420 | $47.843978 |
| 1643655900 | $48.205 | $48.255 | $48.20 | $48.24 | 38,699 | $47.844815 |
| 1643655960 | $48.245 | $48.295 | $48.235 | $48.29 | 50,137 | $47.845991 |
| 1643656020 | $48.29 | $48.315 | $48.29 | $48.30 | 90,965 | $47.848306 |
| 1643656080 | $48.3001 | $48.325 | $48.28 | $48.315 | 69,054 | $47.850047 |
| 1643656140 | $48.315 | $48.32 | $48.28 | $48.305 | 55,474 | $47.851427 |
| 1643656200 | $48.305 | $48.33 | $48.30 | $48.315 | 61,813 | $47.853032 |
| 1643656260 | $48.315 | $48.327 | $48.305 | $48.32 | 50,884 | $47.854332 |
| 1643656320 | $48.325 | $48.3299 | $48.305 | $48.32 | 48,012 | $47.855557 |
| 1643656380 | $48.32 | $48.32 | $48.27 | $48.295 | 51,418 | $47.856783 |
| 1643656440 | $48.295 | $48.30 | $48.28 | $48.2978 | 30,644 | $47.857509 |
| 1643656500 | $48.295 | $48.305 | $48.26 | $48.27 | 32,780 | $47.858276 |
| 1643656560 | $48.2762 | $48.31 | $48.2701 | $48.305 | 39,745 | $47.859216 |
| 1643656620 | $48.30 | $48.31 | $48.2822 | $48.30 | 33,521 | $47.860011 |
| 1643656680 | $48.30 | $48.31 | $48.29 | $48.3009 | 25,060 | $47.860614 |
| 1643656740 | $48.31 | $48.31 | $48.28 | $48.2839 | 40,636 | $47.861572 |
| 1643656800 | $48.28 | $48.28 | $48.245 | $48.2661 | 51,119 | $47.862681 |
| 1643656860 | $48.265 | $48.2871 | $48.255 | $48.28 | 23,122 | $47.863189 |
| 1643656920 | $48.282 | $48.285 | $48.265 | $48.265 | 30,120 | $47.863857 |
| 1643656980 | $48.27 | $48.295 | $48.26 | $48.2908 | 28,326 | $47.864491 |
| 1643657040 | $48.2901 | $48.34 | $48.29 | $48.3223 | 70,631 | $47.866207 |
| 1643657100 | $48.32 | $48.35 | $48.30 | $48.31 | 69,443 | $47.867912 |
| 1643657160 | $48.315 | $48.3399 | $48.31 | $48.32 | 28,692 | $47.868606 |
| 1643657220 | $48.32 | $48.335 | $48.30 | $48.33 | 74,552 | $47.870399 |
| 1643657280 | $48.325 | $48.335 | $48.32 | $48.325 | 39,404 | $47.871353 |
| 1643657340 | $48.325 | $48.34 | $48.31 | $48.33 | 54,779 | $47.872671 |
| 1643657400 | $48.335 | $48.34 | $48.31 | $48.325 | 42,911 | $47.873689 |
| 1643657460 | $48.325 | $48.37 | $48.3201 | $48.35 | 54,183 | $47.87504 |
| 1643657520 | $48.355 | $48.38 | $48.33 | $48.3749 | 74,869 | $47.876896 |
| 1643657580 | $48.375 | $48.375 | $48.35 | $48.355 | 52,419 | $47.878219 |
| 1643657640 | $48.355 | $48.38 | $48.33 | $48.3699 | 58,299 | $47.879688 |
| 1643657700 | $48.365 | $48.38 | $48.355 | $48.365 | 60,363 | $47.881216 |
| 1643657760 | $48.3653 | $48.375 | $48.355 | $48.3657 | 51,482 | $47.882505 |
| 1643657820 | $48.368 | $48.3699 | $48.343 | $48.35 | 37,384 | $47.883414 |
| 1643657880 | $48.35 | $48.35 | $48.30 | $48.315 | 76,458 | $47.885126 |
| 1643657940 | $48.325 | $48.3587 | $48.325 | $48.335 | 25,311 | $47.885722 |
| 1643658000 | $48.34 | $48.355 | $48.32 | $48.345 | 47,936 | $47.886834 |
| 1643658060 | $48.35 | $48.35 | $48.305 | $48.32 | 27,089 | $47.887447 |
| 1643658120 | $48.3258 | $48.34 | $48.32 | $48.34 | 22,976 | $47.887971 |
| 1643658180 | $48.33 | $48.35 | $48.325 | $48.35 | 25,040 | $47.888548 |
| 1643658240 | $48.34 | $48.38 | $48.34 | $48.3799 | 55,544 | $47.889878 |
| 1643658300 | $48.38 | $48.415 | $48.36 | $48.391 | 131,685 | $47.893251 |
| 1643658360 | $48.39 | $48.405 | $48.37 | $48.3763 | 61,691 | $47.894782 |
| 1643658420 | $48.3729 | $48.38 | $48.32 | $48.325 | 59,416 | $47.896136 |
| 1643658480 | $48.325 | $48.345 | $48.32 | $48.34 | 97,691 | $47.898248 |
| 1643658540 | $48.335 | $48.35 | $48.3301 | $48.345 | 13,804 | $47.898554 |
| 1643658600 | $48.35 | $48.375 | $48.34 | $48.345 | 37,344 | $47.899411 |
| 1643658660 | $48.342 | $48.36 | $48.33 | $48.355 | 44,250 | $47.900393 |
| 1643658720 | $48.355 | $48.37 | $48.34 | $48.35 | 53,652 | $47.901609 |
| 1643658780 | $48.3521 | $48.36 | $48.32 | $48.325 | 40,034 | $47.902464 |
| 1643658840 | $48.335 | $48.37 | $48.3348 | $48.35 | 41,631 | $47.903385 |
| 1643658900 | $48.345 | $48.39 | $48.34 | $48.3788 | 77,110 | $47.905144 |
| 1643658960 | $48.3763 | $48.39 | $48.37 | $48.375 | 36,117 | $47.905987 |
| 1643659020 | $48.375 | $48.395 | $48.375 | $48.395 | 45,453 | $47.907073 |
| 1643659080 | $48.395 | $48.405 | $48.37 | $48.3858 | 52,241 | $47.908312 |
| 1643659140 | $48.39 | $48.395 | $48.37 | $48.385 | 53,960 | $47.909569 |
| 1643659200 | $48.38 | $48.39 | $48.36 | $48.39 | 36,879 | $47.910412 |
| 1643659260 | $48.39 | $48.405 | $48.38 | $48.395 | 60,370 | $47.911833 |
| 1643659320 | $48.40 | $48.41 | $48.33 | $48.3658 | 49,714 | $47.912918 |
| 1643659380 | $48.365 | $48.43 | $48.36 | $48.405 | 80,208 | $47.914803 |
| 1643659440 | $48.41 | $48.44 | $48.405 | $48.42 | 49,759 | $47.916026 |
| 1643659500 | $48.42 | $48.4299 | $48.40 | $48.405 | 34,823 | $47.916859 |
| 1643659560 | $48.405 | $48.43 | $48.395 | $48.415 | 40,463 | $47.917821 |
| 1643659620 | $48.415 | $48.42 | $48.39 | $48.405 | 39,463 | $47.918747 |
| 1643659680 | $48.405 | $48.41 | $48.34 | $48.34 | 46,932 | $47.919759 |
| 1643659740 | $48.3458 | $48.36 | $48.33 | $48.33 | 47,085 | $47.920709 |
| 1643659800 | $48.33 | $48.35 | $48.27 | $48.27 | 50,826 | $47.921671 |
| 1643659860 | $48.28 | $48.28 | $48.25 | $48.2701 | 58,080 | $47.922629 |
| 1643659920 | $48.275 | $48.275 | $48.225 | $48.255 | 83,468 | $47.923927 |
| 1643659980 | $48.25 | $48.2501 | $48.17 | $48.18 | 61,499 | $47.924745 |
| 1643660040 | $48.19 | $48.215 | $48.14 | $48.1597 | 67,487 | $47.925561 |
| 1643660100 | $48.155 | $48.195 | $48.13 | $48.1842 | 37,876 | $47.925982 |
| 1643660160 | $48.18 | $48.19 | $48.15 | $48.1572 | 51,389 | $47.926565 |
| 1643660220 | $48.155 | $48.16 | $48.10 | $48.136 | 60,778 | $47.927137 |
| 1643660280 | $48.135 | $48.135 | $48.0804 | $48.115 | 52,474 | $47.927583 |
| 1643660340 | $48.115 | $48.115 | $48.06 | $48.085 | 58,532 | $47.928004 |
| 1643660400 | $48.0991 | $48.1699 | $48.0991 | $48.125 | 63,510 | $47.928607 |
| 1643660460 | $48.13 | $48.16 | $48.12 | $48.1599 | 33,632 | $47.928938 |
| 1643660520 | $48.16 | $48.215 | $48.155 | $48.2099 | 54,341 | $47.929596 |
| 1643660580 | $48.205 | $48.26 | $48.205 | $48.26 | 59,481 | $47.93042 |
| 1643660640 | $48.25 | $48.255 | $48.2038 | $48.225 | 54,267 | $47.931154 |
| 1643660700 | $48.225 | $48.275 | $48.225 | $48.235 | 49,574 | $47.931877 |
| 1643660760 | $48.24 | $48.28 | $48.2201 | $48.2338 | 71,815 | $47.932931 |
| 1643660820 | $48.23 | $48.25 | $48.185 | $48.20 | 92,423 | $47.934115 |
| 1643660880 | $48.20 | $48.26 | $48.20 | $48.242 | 58,454 | $47.934924 |
| 1643660940 | $48.245 | $48.255 | $48.215 | $48.25 | 56,945 | $47.935709 |
| 1643661000 | $48.26 | $48.2699 | $48.20 | $48.245 | 85,290 | $47.936885 |
| 1643661060 | $48.245 | $48.335 | $48.235 | $48.295 | 105,572 | $47.938536 |
| 1643661120 | $48.30 | $48.395 | $48.30 | $48.395 | 67,544 | $47.939786 |
| 1643661180 | $48.3935 | $48.44 | $48.3935 | $48.43 | 115,097 | $47.942223 |
| 1643661240 | $48.4399 | $48.46 | $48.42 | $48.45 | 92,678 | $47.944279 |
| 1643661300 | $48.455 | $48.46 | $48.44 | $48.455 | 41,838 | $47.945217 |
| 1643661360 | $48.4537 | $48.475 | $48.44 | $48.455 | 54,866 | $47.946461 |
| 1643661420 | $48.455 | $48.46 | $48.405 | $48.405 | 73,963 | $47.948049 |
| 1643661480 | $48.4096 | $48.415 | $48.36 | $48.405 | 93,654 | $47.949819 |
| 1643661540 | $48.405 | $48.42 | $48.375 | $48.405 | 64,088 | $47.951081 |
| 1643661600 | $48.40 | $48.43 | $48.39 | $48.405 | 98,602 | $47.95305 |
| 1643661660 | $48.41 | $48.427 | $48.40 | $48.405 | 86,435 | $47.954769 |
| 1643661720 | $48.405 | $48.45 | $48.4015 | $48.445 | 85,181 | $47.956533 |
| 1643661780 | $48.44 | $48.45 | $48.43 | $48.45 | 104,208 | $47.958693 |
| 1643661840 | $48.45 | $48.49 | $48.447 | $48.47 | 105,579 | $47.961001 |
| 1643661900 | $48.475 | $48.53 | $48.45 | $48.52 | 195,472 | $47.965471 |
| 1643661960 | $48.51 | $48.54 | $48.48 | $48.515 | 88,779 | $47.967505 |
| 1643662020 | $48.52 | $48.57 | $48.51 | $48.57 | 82,218 | $47.969495 |
| 1643662080 | $48.565 | $48.58 | $48.55 | $48.555 | 121,575 | $47.972519 |
| 1643662140 | $48.5501 | $48.58 | $48.55 | $48.575 | 111,825 | $47.975283 |
| 1643662200 | $48.57 | $48.695 | $48.57 | $48.685 | 327,249 | $47.984353 |
| 1643662260 | $48.685 | $48.69 | $48.62 | $48.635 | 234,532 | $47.990722 |
| 1643662320 | $48.635 | $48.67 | $48.60 | $48.665 | 181,632 | $47.995447 |
| 1643662380 | $48.665 | $48.69 | $48.63 | $48.68 | 180,435 | $48.000273 |
| 1643662440 | $48.675 | $48.82 | $48.645 | $48.77 | 765,303 | $48.022074 |
| 1643662500 | $48.775 | $48.81 | $48.69 | $48.725 | 499,136 | $48.035877 |
| 1643662560 | $48.72 | $48.74 | $48.68 | $48.725 | 456,680 | $48.047622 |
| 1643662620 | $48.72 | $48.79 | $48.72 | $48.755 | 472,492 | $48.059868 |
| 1643662680 | $48.755 | $48.79 | $48.72 | $48.74 | 590,610 | $48.074793 |
| 1643662740 | $48.735 | $48.87 | $48.73 | $48.83 | 2,003,410 | $48.124373 |
| 1643662800 | $48.82 | $48.82 | $48.82 | $48.82 | 7,998,879 | $48.274396 |
| 1643662860 | $48.83 | $48.90 | $48.80 | $48.80 | 19,194 | $48.274664 |
| 1643662920 | $48.80 | $48.82 | $48.71 | $48.71 | 23,605 | $48.274935 |
| 1643662980 | $48.82 | $48.82 | $48.65 | $48.65 | 35,468 | $48.275316 |
| 1643663040 | $48.63 | $48.82 | $48.55 | $48.819 | 600,748 | $48.281936 |
| 1643663100 | $48.819 | $48.82 | $48.64 | $48.82 | 1,074,160 | $48.293482 |
| 1643663160 | $48.82 | $48.82 | $48.66 | $48.66 | 139,632 | $48.294956 |
| 1643663220 | $48.70 | $48.82 | $48.70 | $48.70 | 58,287 | $48.295558 |
| 1643663280 | $48.3568 | $48.82 | $48.3568 | $48.69 | 113,771 | $48.296703 |
| 1643663340 | $48.70 | $48.82 | $48.70 | $48.75 | 91,879 | $48.297662 |
| 1643663400 | $48.74 | $48.85 | $48.74 | $48.85 | 5,703 | $48.297726 |
| 1643663460 | $48.75 | $48.85 | $48.74 | $48.75 | 4,243 | $48.29777 |
| 1643663520 | $48.85 | $48.85 | $48.56 | $48.57 | 10,203 | $48.271854 |
| 1643663640 | $48.68 | $48.69 | $48.68 | $48.68 | 400 | $48.271864 |
| 1643663760 | $48.61 | $48.61 | $47.9642 | $48.60 | 4,107 | $48.271864 |
| 1643663820 | $48.61 | $48.61 | $48.61 | $48.61 | 100 | $48.271867 |
| 1643664000 | $48.82 | $48.82 | $48.82 | $48.82 | 205,523 | $48.274105 |
| 1643664120 | $48.61 | $48.75 | $48.61 | $48.75 | 2,905 | $48.274138 |
| 1643664180 | $48.80 | $48.80 | $48.60 | $48.60 | 200 | $48.274141 |
| 1643664240 | $48.80 | $48.80 | $48.80 | $48.80 | 100 | $48.274144 |
| 1643664300 | $48.62 | $48.62 | $48.60 | $48.60 | 2,642 | $48.274164 |
| 1643664360 | $48.63 | $48.65 | $48.63 | $48.65 | 265 | $48.274169 |
| 1643664660 | $48.63 | $48.63 | $48.63 | $48.63 | 1,200 | $48.27177 |
| 1643664720 | $48.65 | $48.65 | $48.65 | $48.65 | 200 | $48.271774 |
| 1643664900 | $48.65 | $48.65 | $48.65 | $48.65 | 100 | $48.271778 |
| 1643664960 | $48.65 | $48.65 | $48.65 | $48.65 | 200 | $48.271781 |
| 1643665020 | $48.67 | $48.69 | $48.67 | $48.69 | 490 | $48.271788 |
| 1643665080 | $48.70 | $48.72 | $48.65 | $48.65 | 720 | $48.271796 |
| 1643665140 | $48.65 | $48.65 | $48.65 | $48.65 | 1,100 | $48.271805 |
| 1643665260 | $48.65 | $48.65 | $48.65 | $48.65 | 173 | $48.271807 |
| 1643665320 | $48.65 | $48.65 | $48.65 | $48.65 | 361 | $48.271762 |
| 1643665380 | $48.65 | $48.65 | $48.65 | $48.65 | 289 | $48.271765 |
| 1643665440 | $48.82 | $48.82 | $48.68 | $48.68 | 502 | $48.271772 |
| 1643665500 | $48.82 | $48.82 | $48.82 | $48.82 | 32,307 | $48.272123 |
| 1643665560 | $48.68 | $48.68 | $48.68 | $48.68 | 200 | $48.272126 |
| 1643665620 | $48.65 | $48.70 | $48.65 | $48.70 | 2,802 | $48.272151 |
| 1643665680 | $48.75 | $48.75 | $48.75 | $48.75 | 100 | $48.272152 |
| 1643665740 | $48.66 | $48.66 | $48.66 | $48.66 | 138 | $48.272155 |
| 1643665860 | $48.66 | $48.66 | $48.66 | $48.66 | 490 | $48.27216 |
| 1643666040 | $51.1005 | $51.1005 | $51.1005 | $51.1005 | 260 | $48.284415 |
| 1643666100 | $48.74 | $48.74 | $45.525199 | $45.525199 | 4,120 | $48.284205 |
| 1643666160 | $51.265497 | $51.265497 | $51.265497 | $51.265497 | 715 | $48.284247 |
| 1643666220 | $51.465 | $51.465 | $51.1005 | $51.1005 | 442 | $48.271759 |
| 1643666280 | $48.67 | $48.67 | $48.67 | $48.67 | 100 | $48.27176 |
| 1643666340 | $48.67 | $48.67 | $48.67 | $48.67 | 152 | $48.271761 |
| 1643666580 | $48.70 | $48.70 | $48.70 | $48.70 | 2,000 | $48.271779 |
| 1643666940 | $48.68 | $48.68 | $48.67 | $48.67 | 201 | $48.271785 |
| 1643667000 | $48.66 | $48.66 | $48.66 | $48.66 | 100 | $48.271786 |
| 1643667120 | $48.66 | $48.66 | $48.66 | $48.66 | 165 | $48.27176 |
| 1643667300 | $48.66 | $48.70 | $48.66 | $48.70 | 496 | $48.271765 |
| 1643667420 | $48.71 | $48.72 | $48.71 | $48.72 | 2,000 | $48.271783 |
| 1643667540 | $48.72 | $48.72 | $48.72 | $48.72 | 929 | $48.271793 |
| 1643667600 | $48.72 | $48.72 | $48.72 | $48.72 | 100 | $48.271795 |
| 1643667960 | $48.75 | $48.75 | $48.75 | $48.75 | 350 | $48.271799 |
| 1643668020 | $48.73 | $48.79 | $48.72 | $48.79 | 1,726 | $48.271771 |
| 1643668080 | $48.79 | $48.79 | $48.79 | $48.79 | 200 | $48.271774 |
| 1643668680 | $48.73 | $48.73 | $48.72 | $48.72 | 482 | $48.271782 |
| 1643669160 | $48.72 | $48.72 | $48.72 | $48.72 | 100 | $48.271764 |
| 1643669220 | $48.70 | $48.70 | $48.70 | $48.70 | 100 | $48.27177 |
| 1643669400 | $48.72 | $48.72 | $48.72 | $48.72 | 200 | $48.271772 |
| 1643669460 | $48.72 | $48.72 | $48.72 | $48.72 | 200 | $48.271774 |
| 1643669880 | $48.70 | $48.70 | $48.70 | $48.70 | 1,000 | $48.271767 |
| 1643670300 | $48.70 | $48.70 | $48.70 | $48.70 | 535 | $48.271774 |
| 1643670480 | $48.70 | $48.70 | $48.70 | $48.70 | 155 | $48.271778 |
| 1643670720 | $48.70 | $48.70 | $48.70 | $48.70 | 200 | $48.27176 |
| 1643670780 | $48.70 | $48.70 | $48.70 | $48.70 | 100 | $48.271762 |
| 1643671020 | $48.74 | $48.74 | $48.74 | $48.74 | 100 | $48.271763 |
| 1643671380 | $48.70 | $48.70 | $48.70 | $48.70 | 690 | $48.271771 |
| 1643671560 | $48.70 | $48.70 | $48.70 | $48.70 | 100 | $48.271773 |
| 1643671620 | $48.66 | $48.70 | $48.66 | $48.66 | 400 | $48.271762 |
| 1643671740 | $48.70 | $48.70 | $48.66 | $48.66 | 2,121 | $48.271779 |
| 1643672400 | $48.65 | $48.65 | $48.65 | $48.65 | 100 | $48.271781 |
| 1643672460 | $48.69 | $48.70 | $48.69 | $48.70 | 231 | $48.271783 |
| 1643672520 | $48.70 | $48.70 | $48.70 | $48.70 | 100 | $48.271759 |
| 1643672700 | $48.70 | $48.70 | $48.70 | $48.70 | 500 | $48.271764 |
| 1643672820 | $48.65 | $48.65 | $48.65 | $48.65 | 200 | $48.271765 |
| 1643673240 | $48.67 | $48.67 | $48.67 | $48.67 | 706 | $48.271774 |
| 1643673300 | $48.66 | $48.66 | $48.66 | $48.66 | 984 | $48.271781 |
| 1643673600 | $48.68 | $48.68 | $48.66 | $48.66 | 317 | $48.271762 |
| 1643673960 | $48.70 | $48.70 | $48.70 | $48.70 | 200 | $48.271773 |
| 1643674140 | $48.66 | $48.66 | $48.66 | $48.66 | 200 | $48.271776 |
| 1643674380 | $48.66 | $48.66 | $48.65 | $48.65 | 205 | $48.271761 |
| 1643674440 | $48.70 | $48.70 | $48.70 | $48.70 | 100 | $48.271762 |
| 1643674980 | $48.65 | $48.65 | $48.65 | $48.65 | 100 | $48.271763 |
| 1643675040 | $48.70 | $48.70 | $48.70 | $48.70 | 205 | $48.271765 |
| 1643675160 | $48.65 | $48.65 | $48.65 | $48.65 | 100 | $48.271766 |
| 1643675340 | $48.70 | $48.70 | $48.69 | $48.70 | 2,238 | $48.271778 |
| 1643675400 | $48.70 | $48.70 | $48.65 | $48.65 | 221 | $48.27178 |
| 1643675580 | $48.65 | $48.65 | $48.65 | $48.65 | 109 | $48.271781 |
| 1643675700 | $48.65 | $48.65 | $48.65 | $48.65 | 620 | $48.271786 |
| 1643675880 | $48.65 | $48.65 | $48.65 | $48.65 | 1,852 | $48.271801 |
| 1643676120 | $48.60 | $48.60 | $48.50 | $48.50 | 557 | $48.271764 |
| 1643676660 | $48.65 | $48.65 | $48.65 | $48.65 | 400 | $48.27177 |
| 1643676840 | $48.65 | $48.65 | $48.65 | $48.65 | 400 | $48.271773 |
| 1643677020 | $48.62 | $48.62 | $48.62 | $48.62 | 369 | $48.271759 |
| 1643677080 | $48.6499 | $48.6499 | $48.61 | $48.61 | 412 | $48.271761 |
| 1643677140 | $48.64 | $48.64 | $48.64 | $48.64 | 236 | $48.271764 |