TQQQ Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1648713900 | $61.54 | $61.54 | $61.54 | $61.54 | 105 | $61.546239 |
| 1648713960 | $61.54 | $61.54 | $61.53 | $61.53 | 2,544 | $61.532394 |
| 1648714020 | $61.56 | $61.56 | $61.55 | $61.55 | 1,682 | $61.541074 |
| 1648714080 | $61.54 | $61.56 | $61.49 | $61.49 | 5,571 | $61.531168 |
| 1648714140 | $61.46 | $61.46 | $61.37 | $61.41 | 3,329 | $61.499966 |
| 1648714200 | $61.41 | $61.41 | $61.40 | $61.40 | 3,889 | $61.481935 |
| 1648714260 | $61.38 | $61.38 | $61.38 | $61.38 | 1,500 | $61.471953 |
| 1648714320 | $61.36 | $61.39 | $61.35 | $61.38 | 5,735 | $61.454596 |
| 1648714380 | $61.39 | $61.39 | $61.37 | $61.37 | 721 | $61.451245 |
| 1648714440 | $61.38 | $61.38 | $61.38 | $61.38 | 511 | $61.449661 |
| 1648714500 | $61.38 | $61.38 | $61.30 | $61.30 | 20,098 | $61.418082 |
| 1648714560 | $61.26 | $61.37 | $61.26 | $61.33 | 1,344 | $61.413784 |
| 1648714620 | $61.33 | $61.35 | $61.33 | $61.35 | 407 | $61.412664 |
| 1648714680 | $61.36 | $61.39 | $61.36 | $61.39 | 2,572 | $61.411308 |
| 1648714740 | $61.38 | $61.38 | $61.37 | $61.37 | 1,412 | $61.410045 |
| 1648714800 | $61.36 | $61.37 | $61.36 | $61.37 | 349 | $61.409632 |
| 1648714860 | $61.39 | $61.40 | $61.37 | $61.37 | 1,989 | $61.408565 |
| 1648714920 | $61.37 | $61.37 | $61.35 | $61.35 | 4,284 | $61.405253 |
| 1648714980 | $61.35 | $61.35 | $61.34 | $61.34 | 1,745 | $61.40333 |
| 1648715040 | $61.35 | $61.36 | $61.33 | $61.33 | 1,188 | $61.402031 |
| 1648715100 | $61.30 | $61.30 | $61.27 | $61.28 | 1,257 | $61.398602 |
| 1648715220 | $61.33 | $61.33 | $61.30 | $61.30 | 2,400 | $61.395157 |
| 1648715280 | $61.32 | $61.32 | $61.27 | $61.30 | 2,756 | $61.391521 |
| 1648715340 | $61.30 | $61.35 | $61.30 | $61.35 | 1,004 | $61.38986 |
| 1648715400 | $61.37 | $61.37 | $61.35 | $61.35 | 2,898 | $61.38852 |
| 1648715460 | $61.31 | $61.32 | $61.30 | $61.32 | 1,064 | $61.387231 |
| 1648715520 | $61.32 | $61.32 | $61.25 | $61.26 | 5,855 | $61.379823 |
| 1648715580 | $61.30 | $61.30 | $61.27 | $61.27 | 1,429 | $61.378058 |
| 1648715640 | $61.25 | $61.28 | $61.25 | $61.28 | 224 | $61.376946 |
| 1648715700 | $61.25 | $61.30 | $61.25 | $61.30 | 1,801 | $61.375119 |
| 1648715760 | $61.29 | $61.29 | $61.29 | $61.29 | 983 | $61.374154 |
| 1648715820 | $61.34 | $61.34 | $61.33 | $61.33 | 956 | $61.373373 |
| 1648715880 | $61.30 | $61.30 | $61.24 | $61.24 | 1,461 | $61.371094 |
| 1648715940 | $61.21 | $61.21 | $61.20 | $61.20 | 1,553 | $61.367129 |
| 1648716000 | $61.22 | $61.22 | $61.21 | $61.21 | 512 | $61.365477 |
| 1648716060 | $61.25 | $61.25 | $61.25 | $61.25 | 2,000 | $61.363268 |
| 1648716120 | $61.23 | $61.23 | $61.23 | $61.23 | 298 | $61.362406 |
| 1648716180 | $61.26 | $61.26 | $61.26 | $61.26 | 140 | $61.361829 |
| 1648716240 | $61.26 | $61.27 | $61.25 | $61.27 | 1,640 | $61.360155 |
| 1648716300 | $61.27 | $61.27 | $61.26 | $61.26 | 1,400 | $61.358802 |
| 1648716360 | $61.27 | $61.27 | $61.23 | $61.23 | 1,697 | $61.356937 |
| 1648716420 | $61.25 | $61.25 | $61.24 | $61.24 | 750 | $61.356019 |
| 1648716480 | $61.24 | $61.26 | $61.24 | $61.26 | 3,634 | $61.352498 |
| 1648716540 | $61.26 | $61.26 | $61.24 | $61.25 | 1,867 | $61.350774 |
| 1648716600 | $61.24 | $61.26 | $61.23 | $61.26 | 3,795 | $61.347834 |
| 1648716720 | $61.25 | $61.26 | $61.25 | $61.26 | 3,502 | $61.345291 |
| 1648716780 | $61.27 | $61.28 | $61.27 | $61.28 | 771 | $61.344805 |
| 1648716840 | $61.36 | $61.36 | $61.36 | $61.36 | 500 | $61.344865 |
| 1648716900 | $61.39 | $61.41 | $61.37 | $61.38 | 2,186 | $61.345719 |
| 1648716960 | $61.43 | $61.43 | $61.42 | $61.43 | 1,750 | $61.346978 |
| 1648717020 | $61.42 | $61.42 | $61.40 | $61.40 | 1,188 | $61.347811 |
| 1648717080 | $61.40 | $61.40 | $61.40 | $61.40 | 100 | $61.348096 |
| 1648717140 | $61.36 | $61.39 | $61.35 | $61.38 | 2,979 | $61.349086 |
| 1648717200 | $61.39 | $61.39 | $61.37 | $61.38 | 2,686 | $61.349936 |
| 1648717260 | $61.38 | $61.39 | $61.38 | $61.38 | 2,826 | $61.350622 |
| 1648717320 | $61.38 | $61.38 | $61.37 | $61.37 | 470 | $61.350764 |
| 1648717380 | $61.34 | $61.34 | $61.34 | $61.34 | 371 | $61.350719 |
| 1648717440 | $61.30 | $61.32 | $61.27 | $61.27 | 2,712 | $61.349671 |
| 1648717500 | $61.28 | $61.28 | $61.28 | $61.28 | 163 | $61.34953 |
| 1648717560 | $61.27 | $61.28 | $61.27 | $61.28 | 1,241 | $61.348897 |
| 1648717620 | $61.30 | $61.30 | $61.30 | $61.30 | 110 | $61.348782 |
| 1648717680 | $61.28 | $61.28 | $61.25 | $61.25 | 2,026 | $61.347588 |
| 1648717740 | $61.24 | $61.24 | $61.23 | $61.23 | 402 | $61.347153 |
| 1648717800 | $61.24 | $61.24 | $61.24 | $61.24 | 400 | $61.346411 |
| 1648717860 | $61.22 | $61.26 | $61.22 | $61.26 | 4,223 | $61.343625 |
| 1648717980 | $61.23 | $61.23 | $61.23 | $61.23 | 828 | $61.342723 |
| 1648718040 | $61.27 | $61.27 | $61.27 | $61.27 | 170 | $61.34252 |
| 1648718100 | $61.28 | $61.28 | $61.28 | $61.28 | 1,821 | $61.341781 |
| 1648718220 | $61.34 | $61.34 | $61.34 | $61.34 | 151 | $61.341744 |
| 1648718280 | $61.35 | $61.35 | $61.35 | $61.35 | 700 | $61.341783 |
| 1648718340 | $61.35 | $61.37 | $61.35 | $61.37 | 569 | $61.341941 |
| 1648718400 | $61.40 | $61.41 | $61.40 | $61.41 | 800 | $61.342624 |
| 1648718460 | $61.41 | $61.41 | $61.39 | $61.39 | 600 | $61.342954 |
| 1648718520 | $61.39 | $61.39 | $61.39 | $61.39 | 1,000 | $61.343245 |
| 1648718580 | $61.39 | $61.40 | $61.39 | $61.39 | 1,099 | $61.343758 |
| 1648718700 | $61.39 | $61.39 | $61.38 | $61.38 | 1,190 | $61.344217 |
| 1648718760 | $61.35 | $61.35 | $61.35 | $61.35 | 1,294 | $61.344295 |
| 1648718820 | $61.34 | $61.34 | $61.34 | $61.34 | 100 | $61.344274 |
| 1648719000 | $61.37 | $61.37 | $61.37 | $61.37 | 699 | $61.344446 |
| 1648719060 | $61.37 | $61.37 | $61.34 | $61.34 | 778 | $61.344592 |
| 1648719120 | $61.33 | $61.33 | $61.33 | $61.33 | 100 | $61.344585 |
| 1648719180 | $61.34 | $61.34 | $61.33 | $61.33 | 942 | $61.344556 |
| 1648719240 | $61.35 | $61.35 | $61.35 | $61.35 | 536 | $61.344583 |
| 1648719300 | $61.36 | $61.36 | $61.35 | $61.35 | 567 | $61.344647 |
| 1648719360 | $61.33 | $61.33 | $61.30 | $61.30 | 1,647 | $61.344314 |
| 1648719420 | $61.28 | $61.29 | $61.28 | $61.29 | 1,918 | $61.343669 |
| 1648719480 | $61.29 | $61.29 | $61.29 | $61.29 | 2,996 | $61.342816 |
| 1648719600 | $61.30 | $61.34 | $61.30 | $61.34 | 750 | $61.342695 |
| 1648719660 | $61.33 | $61.33 | $61.33 | $61.33 | 549 | $61.342662 |
| 1648719840 | $61.39 | $61.39 | $61.38 | $61.39 | 347 | $61.342829 |
| 1648719900 | $61.39 | $61.39 | $61.39 | $61.39 | 100 | $61.342859 |
| 1648719960 | $61.39 | $61.39 | $61.39 | $61.39 | 1,100 | $61.343265 |
| 1648720020 | $61.34 | $61.34 | $61.34 | $61.34 | 100 | $61.343263 |
| 1648720080 | $61.33 | $61.33 | $61.33 | $61.33 | 1,016 | $61.343189 |
| 1648720140 | $61.33 | $61.33 | $61.33 | $61.33 | 100 | $61.343179 |
| 1648720200 | $61.33 | $61.33 | $61.33 | $61.33 | 422 | $61.343149 |
| 1648720260 | $61.32 | $61.32 | $61.32 | $61.32 | 1,000 | $61.343015 |
| 1648720380 | $61.32 | $61.33 | $61.32 | $61.33 | 522 | $61.342945 |
| 1648720500 | $61.32 | $61.32 | $61.32 | $61.32 | 700 | $61.342782 |
| 1648720620 | $61.35 | $61.35 | $61.34 | $61.34 | 596 | $61.342755 |
| 1648720800 | $61.30 | $61.30 | $61.24 | $61.24 | 1,122 | $61.34207 |
| 1648720860 | $61.23 | $61.25 | $61.23 | $61.25 | 1,857 | $61.340952 |
| 1648720920 | $61.28 | $61.28 | $61.26 | $61.26 | 1,395 | $61.340455 |
| 1648720980 | $61.29 | $61.29 | $61.29 | $61.29 | 109 | $61.340346 |
| 1648721040 | $61.30 | $61.30 | $61.30 | $61.30 | 400 | $61.340189 |
| 1648721160 | $61.36 | $61.36 | $61.36 | $61.36 | 200 | $61.340251 |
| 1648721220 | $61.29 | $61.29 | $61.29 | $61.29 | 116 | $61.340198 |
| 1648721340 | $61.29 | $61.29 | $61.29 | $61.29 | 200 | $61.340111 |
| 1648721400 | $61.30 | $61.32 | $61.30 | $61.31 | 2,688 | $61.339783 |
| 1648721460 | $61.30 | $61.30 | $61.23 | $61.23 | 1,319 | $61.339113 |
| 1648721520 | $61.23 | $61.25 | $61.23 | $61.25 | 379 | $61.338877 |
| 1648721580 | $61.25 | $61.25 | $61.25 | $61.25 | 658 | $61.338457 |
| 1648721700 | $61.22 | $61.27 | $61.22 | $61.27 | 339 | $61.337978 |
| 1648721760 | $61.22 | $61.22 | $61.22 | $61.22 | 377 | $61.337626 |
| 1648721820 | $61.26 | $61.26 | $61.25 | $61.25 | 1,800 | $61.336883 |
| 1648721880 | $61.20 | $61.20 | $61.18 | $61.19 | 3,274 | $61.333738 |
| 1648721940 | $61.19 | $61.20 | $61.16 | $61.16 | 1,164 | $61.332396 |
| 1648722000 | $61.12 | $61.12 | $61.09 | $61.10 | 3,576 | $61.328248 |
| 1648722060 | $61.10 | $61.10 | $61.09 | $61.09 | 21,720 | $61.30868 |
| 1648722120 | $61.10 | $61.10 | $61.10 | $61.10 | 1,999 | $61.306812 |
| 1648722180 | $61.12 | $61.16 | $61.12 | $61.14 | 1,244 | $61.305537 |
| 1648722300 | $61.18 | $61.18 | $61.18 | $61.18 | 971 | $61.304902 |
| 1648722360 | $61.19 | $61.19 | $61.19 | $61.19 | 244 | $61.304591 |
| 1648722420 | $61.19 | $61.19 | $61.19 | $61.19 | 100 | $61.304381 |
| 1648722480 | $61.19 | $61.19 | $61.19 | $61.19 | 200 | $61.304206 |
| 1648722540 | $61.15 | $61.18 | $61.15 | $61.18 | 457 | $61.3038 |
| 1648722660 | $61.18 | $61.18 | $61.18 | $61.18 | 130 | $61.303601 |
| 1648722720 | $61.17 | $61.17 | $61.17 | $61.17 | 599 | $61.30316 |
| 1648722780 | $61.18 | $61.19 | $61.18 | $61.19 | 485 | $61.302837 |
| 1648722840 | $61.17 | $61.18 | $61.17 | $61.18 | 1,483 | $61.302085 |
| 1648722900 | $61.20 | $61.20 | $61.18 | $61.18 | 200 | $61.301891 |
| 1648722960 | $61.21 | $61.21 | $61.21 | $61.21 | 100 | $61.301766 |
| 1648723080 | $61.23 | $61.23 | $61.11 | $61.11 | 1,926 | $61.300232 |
| 1648723140 | $61.11 | $61.11 | $61.11 | $61.11 | 145 | $61.300103 |
| 1648723200 | $61.14 | $61.14 | $61.14 | $61.14 | 100 | $61.299908 |
| 1648723440 | $61.19 | $61.19 | $61.19 | $61.19 | 388 | $61.299447 |
| 1648723620 | $61.18 | $61.21 | $61.18 | $61.20 | 1,864 | $61.298352 |
| 1648723680 | $61.21 | $61.21 | $61.21 | $61.21 | 1,146 | $61.297923 |
| 1648723740 | $61.15 | $61.15 | $61.15 | $61.15 | 400 | $61.297534 |
| 1648723860 | $61.17 | $61.17 | $61.15 | $61.15 | 1,117 | $61.296828 |
| 1648723980 | $61.18 | $61.20 | $61.18 | $61.20 | 3,693 | $61.295172 |
| 1648724040 | $61.20 | $61.20 | $61.20 | $61.20 | 1,528 | $61.294608 |
| 1648724100 | $61.15 | $61.15 | $61.06 | $61.06 | 563 | $61.293631 |
| 1648724160 | $61.08 | $61.15 | $61.08 | $61.14 | 2,400 | $61.291948 |
| 1648724220 | $61.13 | $61.13 | $61.08 | $61.08 | 1,328 | $61.290993 |
| 1648724280 | $61.10 | $61.10 | $61.08 | $61.08 | 519 | $61.290176 |
| 1648724340 | $61.06 | $61.06 | $61.01 | $61.04 | 1,919 | $61.288093 |
| 1648724400 | $61.03 | $61.10 | $61.01 | $61.07 | 14,007 | $61.276897 |
| 1648724460 | $61.11 | $61.11 | $61.05 | $61.05 | 2,772 | $61.275014 |
| 1648724520 | $61.05 | $61.10 | $61.05 | $61.07 | 4,438 | $61.272103 |
| 1648724580 | $61.08 | $61.10 | $61.06 | $61.10 | 2,184 | $61.270553 |
| 1648724640 | $61.08 | $61.10 | $61.07 | $61.10 | 2,010 | $61.269186 |
| 1648724700 | $61.09 | $61.09 | $61.09 | $61.09 | 100 | $61.268875 |
| 1648724760 | $61.07 | $61.07 | $61.05 | $61.05 | 1,460 | $61.267853 |
| 1648724820 | $61.05 | $61.05 | $60.99 | $61.00 | 10,708 | $61.258157 |
| 1648724880 | $60.98 | $60.99 | $60.95 | $60.99 | 2,988 | $61.255316 |
| 1648724940 | $61.03 | $61.04 | $61.03 | $61.03 | 1,610 | $61.25407 |
| 1648725000 | $60.97 | $61.01 | $60.96 | $60.99 | 5,120 | $61.249621 |
| 1648725060 | $61.00 | $61.01 | $60.97 | $60.97 | 1,950 | $61.248125 |
| 1648725120 | $60.96 | $60.97 | $60.92 | $60.92 | 9,751 | $61.23965 |
| 1648725180 | $60.91 | $60.92 | $60.89 | $60.90 | 1,819 | $61.237111 |
| 1648725240 | $60.94 | $60.94 | $60.88 | $60.88 | 7,017 | $61.230455 |
| 1648725300 | $60.90 | $60.92 | $60.90 | $60.92 | 6,489 | $61.224802 |
| 1648725360 | $60.93 | $60.93 | $60.91 | $60.92 | 1,686 | $61.223225 |
| 1648725420 | $60.91 | $60.91 | $60.90 | $60.90 | 11,950 | $61.213527 |
| 1648725480 | $60.90 | $60.92 | $60.90 | $60.92 | 1,703 | $61.211746 |
| 1648725540 | $60.93 | $60.94 | $60.84 | $60.84 | 6,951 | $61.205081 |
| 1648725600 | $60.85 | $60.86 | $60.79 | $60.82 | 2,934 | $61.200812 |
| 1648725660 | $60.84 | $60.86 | $60.82 | $60.85 | 10,476 | $61.191418 |
| 1648725720 | $60.86 | $60.86 | $60.77 | $60.77 | 2,291 | $61.188444 |
| 1648725780 | $60.76 | $60.81 | $60.75 | $60.80 | 6,068 | $61.182375 |
| 1648725840 | $60.80 | $60.80 | $60.76 | $60.76 | 2,250 | $61.18 |
| 1648725900 | $60.76 | $60.78 | $60.76 | $60.77 | 1,737 | $61.177906 |
| 1648725960 | $60.75 | $60.75 | $60.70 | $60.72 | 9,003 | $61.167401 |
| 1648726020 | $60.73 | $60.73 | $60.64 | $60.65 | 19,263 | $61.145479 |
| 1648726080 | $60.68 | $60.72 | $60.68 | $60.69 | 13,374 | $61.132742 |
| 1648726140 | $60.71 | $60.71 | $60.68 | $60.68 | 11,370 | $61.12247 |
| 1648726200 | $60.66 | $60.71 | $60.63 | $60.71 | 34,844 | $61.09341 |
| 1648726260 | $60.70 | $60.72 | $60.69 | $60.69 | 14,189 | $61.083099 |
| 1648726320 | $60.70 | $60.71 | $60.70 | $60.71 | 300 | $61.08247 |
| 1648726380 | $60.72 | $60.72 | $60.71 | $60.71 | 591 | $61.081667 |
| 1648726440 | $60.71 | $60.72 | $60.69 | $60.69 | 4,900 | $61.078058 |
| 1648726500 | $60.68 | $60.68 | $60.67 | $60.67 | 2,068 | $61.076187 |
| 1648726560 | $60.68 | $60.70 | $60.68 | $60.69 | 2,242 | $61.074398 |
| 1648726620 | $60.70 | $60.75 | $60.70 | $60.75 | 6,950 | $61.069857 |
| 1648726680 | $60.75 | $60.83 | $60.75 | $60.83 | 3,286 | $61.067933 |
| 1648726740 | $60.83 | $60.84 | $60.80 | $60.81 | 2,537 | $61.06652 |
| 1648726800 | $60.82 | $60.82 | $60.79 | $60.79 | 1,049 | $61.065806 |
| 1648726860 | $60.79 | $60.81 | $60.77 | $60.81 | 1,009 | $61.065103 |
| 1648726920 | $60.82 | $60.83 | $60.81 | $60.83 | 5,096 | $61.062594 |
| 1648726980 | $60.86 | $60.86 | $60.86 | $60.86 | 5,169 | $61.060654 |
| 1648727040 | $60.86 | $60.90 | $60.86 | $60.90 | 911 | $61.06025 |
| 1648727100 | $60.90 | $60.92 | $60.90 | $60.92 | 950 | $61.059928 |
| 1648727160 | $60.91 | $60.94 | $60.91 | $60.91 | 6,475 | $61.058471 |
| 1648727220 | $60.93 | $60.93 | $60.92 | $60.92 | 1,698 | $61.058016 |
| 1648727280 | $60.91 | $60.95 | $60.91 | $60.95 | 4,687 | $61.056941 |
| 1648727340 | $60.96 | $60.96 | $60.941 | $60.95 | 2,000 | $61.056519 |
| 1648727400 | $60.95 | $60.95 | $60.94 | $60.94 | 4,050 | $61.055758 |
| 1648727460 | $60.92 | $60.92 | $60.90 | $60.90 | 4,249 | $61.054636 |
| 1648727520 | $60.89 | $60.89 | $60.88 | $60.88 | 2,987 | $61.05366 |
| 1648727580 | $60.89 | $60.89 | $60.89 | $60.89 | 128 | $61.053581 |
| 1648727640 | $60.90 | $60.91 | $60.90 | $60.90 | 1,950 | $61.053002 |
| 1648727700 | $60.90 | $60.90 | $60.89 | $60.89 | 3,130 | $61.052103 |
| 1648727760 | $60.88 | $60.94 | $60.88 | $60.94 | 5,635 | $61.050773 |
| 1648727820 | $60.94 | $61.02 | $60.94 | $61.02 | 6,037 | $61.050223 |
| 1648727880 | $61.01 | $61.02 | $60.99 | $60.99 | 2,997 | $61.049957 |
| 1648727940 | $61.00 | $61.06 | $61.00 | $61.05 | 3,691 | $61.049895 |
| 1648728000 | $61.0501 | $61.1199 | $60.64 | $61.04 | 166,268 | $61.012677 |
| 1648728060 | $61.21 | $61.71 | $61.03 | $61.05 | 5,084 | $61.015137 |
| 1648728120 | $61.0601 | $61.0601 | $61.0299 | $61.0299 | 7,224 | $61.015442 |
| 1648728180 | $61.0299 | $61.0299 | $61.01 | $61.02 | 5,060 | $61.015449 |
| 1648728240 | $61.02 | $61.02 | $60.9899 | $61.02 | 9,315 | $61.01532 |
| 1648728300 | $61.04 | $61.06 | $61.03 | $61.06 | 15,400 | $61.016015 |
| 1648728360 | $61.06 | $61.07 | $61.05 | $61.05 | 8,659 | $61.016455 |
| 1648728420 | $61.05 | $61.11 | $61.05 | $61.07 | 4,933 | $61.01696 |
| 1648728480 | $61.12 | $61.17 | $61.12 | $61.15 | 7,678 | $61.018387 |
| 1648728540 | $61.14 | $61.15 | $61.09 | $61.12 | 19,924 | $61.020724 |
| 1648728600 | $61.12 | $61.12 | $61.09 | $61.10 | 3,586 | $61.021112 |
| 1648728660 | $61.10 | $61.10 | $61.08 | $61.08 | 2,253 | $61.021335 |
| 1648728720 | $61.09 | $61.11 | $61.09 | $61.11 | 1,300 | $61.021471 |
| 1648728780 | $61.12 | $61.14 | $61.10 | $61.12 | 3,100 | $61.021801 |
| 1648728840 | $61.10 | $61.1296 | $61.10 | $61.12 | 4,808 | $61.022335 |
| 1648728900 | $61.1012 | $61.11 | $61.07 | $61.07 | 4,238 | $61.022668 |
| 1648728960 | $61.06 | $61.07 | $61.04 | $61.04 | 7,912 | $61.023048 |
| 1648729020 | $61.05 | $61.06 | $61.03 | $61.06 | 3,080 | $61.023144 |
| 1648729080 | $61.05 | $61.06 | $61.03 | $61.04 | 3,938 | $61.02326 |
| 1648729140 | $61.02 | $61.04 | $61.02 | $61.04 | 3,591 | $61.023315 |
| 1648729200 | $61.03 | $61.06 | $61.02 | $61.02 | 6,758 | $61.023344 |
| 1648729260 | $61.02 | $61.03 | $61.01 | $61.03 | 1,673 | $61.023329 |
| 1648729320 | $61.01 | $61.02 | $60.99 | $61.01 | 3,500 | $61.023245 |
| 1648729380 | $61.01 | $61.07 | $61.01 | $61.04 | 5,090 | $61.023302 |
| 1648729440 | $61.05 | $61.06 | $61.04 | $61.04 | 650 | $61.023338 |
| 1648729500 | $61.06 | $61.09 | $61.06 | $61.08 | 2,648 | $61.023509 |
| 1648729560 | $61.08 | $61.11 | $61.08 | $61.10 | 9,305 | $61.024205 |
| 1648729620 | $61.10 | $61.10 | $61.06 | $61.09 | 2,962 | $61.024408 |
| 1648729680 | $61.08 | $61.09 | $61.08 | $61.09 | 1,815 | $61.024543 |
| 1648729740 | $61.07 | $61.07 | $61.07 | $61.07 | 150 | $61.024576 |
| 1648729800 | $61.05 | $61.06 | $60.99 | $61.06 | 6,515 | $61.024451 |
| 1648729860 | $61.06 | $61.30 | $61.06 | $61.18 | 36,795 | $61.031934 |
| 1648729920 | $61.20 | $61.23 | $61.14 | $61.15 | 13,121 | $61.033891 |
| 1648729980 | $61.15 | $61.16 | $61.10 | $61.10 | 12,036 | $61.034952 |
| 1648730040 | $61.10 | $61.11 | $60.97 | $60.97 | 15,828 | $61.035338 |
| 1648730100 | $61.00 | $61.03 | $61.00 | $61.02 | 3,012 | $61.035284 |
| 1648730160 | $61.00 | $61.00 | $60.81 | $60.82 | 20,605 | $61.031671 |
| 1648730220 | $60.82 | $60.90 | $60.82 | $60.861 | 9,524 | $61.030074 |
| 1648730280 | $60.86 | $60.91 | $60.85 | $60.89 | 7,471 | $61.028939 |
| 1648730340 | $60.90 | $60.90 | $60.89 | $60.90 | 4,299 | $61.028408 |
| 1648730400 | $60.87 | $60.87 | $60.86 | $60.86 | 1,692 | $61.028063 |
| 1648730460 | $60.89 | $60.89 | $60.83 | $60.88 | 2,696 | $61.027587 |
| 1648730520 | $60.85 | $60.86 | $60.84 | $60.85 | 1,360 | $61.027293 |
| 1648730580 | $60.835 | $60.86 | $60.83 | $60.86 | 6,296 | $61.026197 |
| 1648730640 | $60.85 | $60.87 | $60.835 | $60.87 | 5,180 | $61.025344 |
| 1648730700 | $60.85 | $60.85 | $60.83 | $60.84 | 11,274 | $61.023438 |
| 1648730760 | $60.84 | $60.84 | $60.78 | $60.80 | 21,005 | $61.019509 |
| 1648730820 | $60.79 | $60.81 | $60.79 | $60.81 | 7,557 | $61.017856 |
| 1648730880 | $60.82 | $60.84 | $60.82 | $60.84 | 2,250 | $61.017474 |
| 1648730940 | $60.84 | $60.84 | $60.83 | $60.84 | 4,492 | $61.016773 |
| 1648731000 | $60.84 | $60.87 | $60.84 | $60.8696 | 4,813 | $61.016013 |
| 1648731060 | $60.85 | $60.85 | $60.82 | $60.82 | 1,650 | $61.015635 |
| 1648731120 | $60.81 | $60.85 | $60.80 | $60.83 | 5,396 | $61.014763 |
| 1648731180 | $60.83 | $60.84 | $60.82 | $60.84 | 4,200 | $61.013973 |
| 1648731240 | $60.84 | $60.84 | $60.82 | $60.82 | 3,306 | $61.013398 |
| 1648731300 | $60.80 | $60.85 | $60.78 | $60.85 | 4,268 | $61.01258 |
| 1648731360 | $60.85 | $60.94 | $60.85 | $60.93 | 9,931 | $61.011666 |
| 1648731420 | $60.94 | $60.98 | $60.94 | $60.98 | 30,311 | $61.010413 |
| 1648731480 | $60.98 | $61.00 | $60.98 | $60.99 | 9,603 | $61.010284 |
| 1648731540 | $60.99 | $60.99 | $60.96 | $60.96 | 4,487 | $61.010138 |
| 1648731600 | $60.96 | $60.96 | $60.90 | $60.96 | 14,222 | $61.009259 |
| 1648731660 | $60.98 | $61.01 | $60.95 | $60.96 | 5,428 | $61.009154 |
| 1648731720 | $60.98 | $60.98 | $60.97 | $60.97 | 800 | $61.00912 |
| 1648731780 | $60.95 | $60.95 | $60.93 | $60.93 | 560 | $61.009061 |
| 1648731840 | $60.95 | $60.98 | $60.95 | $60.97 | 2,265 | $61.008976 |
| 1648731900 | $60.97 | $61.03 | $60.97 | $61.02 | 15,050 | $61.008854 |
| 1648731960 | $60.99 | $60.99 | $60.97 | $60.98 | 3,700 | $61.008779 |
| 1648732020 | $60.98 | $60.98 | $60.86 | $60.86 | 4,105 | $61.008391 |
| 1648732080 | $60.855 | $60.89 | $60.85 | $60.88 | 10,094 | $61.007345 |
| 1648732140 | $60.88 | $60.90 | $60.87 | $60.87 | 2,399 | $61.007047 |
| 1648732200 | $60.87 | $60.90 | $60.85 | $60.89 | 8,011 | $61.006168 |
| 1648732260 | $60.88 | $60.88 | $60.82 | $60.84 | 1,508 | $61.005889 |
| 1648732320 | $60.83 | $60.83 | $60.69 | $60.70 | 21,803 | $61.001767 |
| 1648732380 | $60.70 | $60.73 | $60.65 | $60.72 | 9,385 | $60.999 |
| 1648732440 | $60.72 | $60.77 | $60.71 | $60.77 | 8,405 | $60.997195 |
| 1648732500 | $60.78 | $60.85 | $60.78 | $60.82 | 9,800 | $60.995822 |
| 1648732560 | $60.785 | $60.79 | $60.71 | $60.71 | 8,421 | $60.994141 |
| 1648732620 | $60.73 | $60.76 | $60.67 | $60.67 | 7,635 | $60.992347 |
| 1648732680 | $60.67 | $60.70 | $60.66 | $60.66 | 31,622 | $60.985225 |
| 1648732740 | $60.68 | $60.71 | $60.66 | $60.69 | 11,626 | $60.982574 |
| 1648732800 | $60.74 | $60.76 | $60.62 | $60.68 | 9,484 | $60.980106 |
| 1648732860 | $60.67 | $60.71 | $60.66 | $60.69 | 4,517 | $60.97899 |
| 1648732920 | $60.69 | $60.71 | $60.67 | $60.69 | 4,774 | $60.977916 |
| 1648732980 | $60.68 | $60.72 | $60.68 | $60.71 | 26,025 | $60.973176 |
| 1648733040 | $60.71 | $60.79 | $60.71 | $60.78 | 9,736 | $60.971599 |
| 1648733100 | $60.77 | $60.80 | $60.77 | $60.77 | 3,497 | $60.971097 |
| 1648733160 | $60.77 | $60.81 | $60.75 | $60.80 | 5,093 | $60.970364 |
| 1648733220 | $60.77 | $60.81 | $60.72 | $60.74 | 6,921 | $60.969231 |
| 1648733280 | $60.71 | $60.72 | $60.67 | $60.71 | 2,690 | $60.968588 |
| 1648733340 | $60.695 | $60.70 | $60.54 | $60.611 | 39,577 | $60.611 |
| 1648733400 | $60.64 | $60.74 | $60.485 | $60.50 | 283,428 | $60.606807 |
| 1648733460 | $60.50 | $60.6454 | $60.4518 | $60.59 | 217,565 | $60.58402 |
| 1648733520 | $60.60 | $60.62 | $60.27 | $60.3099 | 252,799 | $60.528225 |
| 1648733580 | $60.29 | $60.30 | $60.05 | $60.10 | 288,268 | $60.442828 |
| 1648733640 | $60.102 | $60.1511 | $60.01 | $60.05 | 241,044 | $60.380717 |
| 1648733700 | $60.05 | $60.05 | $59.85 | $59.89 | 460,466 | $60.270487 |
| 1648733760 | $59.88 | $60.0295 | $59.83 | $59.92 | 425,055 | $60.205305 |
| 1648733820 | $59.93 | $60.03 | $59.88 | $59.9582 | 338,280 | $60.17443 |
| 1648733880 | $59.9592 | $59.97 | $59.73 | $59.94 | 328,461 | $60.136516 |
| 1648733940 | $59.95 | $60.03 | $59.89 | $59.96 | 399,468 | $60.115835 |
| 1648734000 | $59.97 | $60.015 | $59.72 | $59.75 | 386,534 | $60.091813 |
| 1648734060 | $59.7212 | $59.85 | $59.62 | $59.65 | 243,726 | $60.068915 |
| 1648734120 | $59.64 | $59.665 | $59.5109 | $59.55 | 374,686 | $60.026915 |
| 1648734180 | $59.55 | $59.76 | $59.54 | $59.61 | 316,622 | $60.003161 |
| 1648734240 | $59.60 | $59.802 | $59.5832 | $59.76 | 213,292 | $59.991164 |
| 1648734300 | $59.76 | $59.8611 | $59.57 | $59.72 | 364,404 | $59.972406 |
| 1648734360 | $59.72 | $59.72 | $59.42 | $59.57 | 518,942 | $59.930288 |
| 1648734420 | $59.59 | $59.6617 | $59.52 | $59.58 | 243,142 | $59.916315 |
| 1648734480 | $59.58 | $59.70 | $59.463 | $59.6401 | 235,641 | $59.903987 |
| 1648734540 | $59.635 | $59.78 | $59.6183 | $59.70 | 281,452 | $59.895854 |
| 1648734600 | $59.69 | $59.925 | $59.61 | $59.925 | 312,598 | $59.890001 |
| 1648734660 | $59.93 | $60.00 | $59.78 | $59.82 | 452,063 | $59.89183 |
| 1648734720 | $59.83 | $60.00 | $59.82 | $59.92 | 299,877 | $59.892251 |
| 1648734780 | $59.92 | $59.96 | $59.76 | $59.7721 | 269,615 | $59.891702 |
| 1648734840 | $59.77 | $59.80 | $59.62 | $59.7357 | 267,312 | $59.885895 |
| 1648734900 | $59.73 | $59.7599 | $59.56 | $59.74 | 240,155 | $59.879778 |
| 1648734960 | $59.75 | $59.75 | $59.575 | $59.62 | 191,549 | $59.874608 |
| 1648735020 | $59.64 | $59.84 | $59.64 | $59.78 | 211,130 | $59.872209 |
| 1648735080 | $59.7799 | $60.10 | $59.741 | $59.985 | 514,910 | $59.878333 |
| 1648735140 | $59.97 | $60.06 | $59.93 | $59.99 | 348,872 | $59.882567 |
| 1648735200 | $59.99 | $59.99 | $59.41 | $59.47 | 503,832 | $59.870024 |
| 1648735260 | $59.4615 | $59.575 | $59.35 | $59.50 | 542,863 | $59.849688 |
| 1648735320 | $59.49 | $59.595 | $59.31 | $59.3999 | 303,932 | $59.838085 |
| 1648735380 | $59.39 | $59.412 | $59.28 | $59.2911 | 262,401 | $59.826173 |
| 1648735440 | $59.28 | $59.44 | $59.28 | $59.4218 | 183,135 | $59.818545 |
| 1648735500 | $59.43 | $59.595 | $59.41 | $59.525 | 282,909 | $59.81144 |
| 1648735560 | $59.52 | $59.71 | $59.52 | $59.56 | 260,172 | $59.807756 |
| 1648735620 | $59.56 | $59.70 | $59.51 | $59.64 | 188,271 | $59.804768 |
| 1648735680 | $59.65 | $59.835 | $59.63 | $59.72 | 303,804 | $59.803294 |
| 1648735740 | $59.7238 | $59.77 | $59.65 | $59.77 | 144,699 | $59.802099 |
| 1648735800 | $59.78 | $59.83 | $59.57 | $59.78 | 305,823 | $59.800049 |
| 1648735860 | $59.774 | $59.774 | $59.585 | $59.61 | 148,897 | $59.798691 |
| 1648735920 | $59.615 | $59.88 | $59.5804 | $59.75 | 233,150 | $59.79861 |
| 1648735980 | $59.74 | $59.95 | $59.725 | $59.90 | 248,604 | $59.799719 |
| 1648736040 | $59.90 | $60.025 | $59.889 | $60.00 | 261,954 | $59.802971 |
| 1648736100 | $60.00 | $60.12 | $59.97 | $60.075 | 353,652 | $59.809515 |
| 1648736160 | $60.07 | $60.075 | $59.875 | $59.89 | 202,171 | $59.811454 |
| 1648736220 | $59.8901 | $60.04 | $59.86 | $60.0301 | 205,673 | $59.813706 |
| 1648736280 | $60.0417 | $60.23 | $59.92 | $60.18 | 337,886 | $59.820768 |
| 1648736340 | $60.17 | $60.25 | $60.12 | $60.13 | 290,894 | $59.827809 |
| 1648736400 | $60.135 | $60.25 | $60.08 | $60.20 | 297,004 | $59.834636 |
| 1648736460 | $60.20 | $60.2495 | $60.14 | $60.1705 | 147,170 | $59.838028 |
| 1648736520 | $60.17 | $60.175 | $59.84 | $59.88 | 305,254 | $59.841214 |
| 1648736580 | $59.89 | $59.959 | $59.82 | $59.855 | 151,709 | $59.841452 |
| 1648736640 | $59.87 | $59.9595 | $59.80 | $59.825 | 173,662 | $59.842038 |
| 1648736700 | $59.83 | $59.87 | $59.6316 | $59.82 | 251,976 | $59.840383 |
| 1648736760 | $59.825 | $59.91 | $59.8101 | $59.86 | 120,340 | $59.840615 |
| 1648736820 | $59.855 | $59.90 | $59.80 | $59.8728 | 101,960 | $59.840606 |
| 1648736880 | $59.87 | $59.89 | $59.76 | $59.78 | 120,188 | $59.840474 |
| 1648736940 | $59.78 | $59.97 | $59.73 | $59.88 | 225,934 | $59.840841 |
| 1648737000 | $59.89 | $59.99 | $59.84 | $59.97 | 156,979 | $59.841667 |
| 1648737060 | $59.9653 | $60.12 | $59.96 | $59.9713 | 214,465 | $59.844187 |
| 1648737120 | $59.95 | $60.10 | $59.91 | $60.03 | 186,594 | $59.846281 |
| 1648737180 | $60.02 | $60.15 | $59.991 | $60.055 | 175,366 | $59.848377 |
| 1648737240 | $60.06 | $60.32 | $60.05 | $60.2401 | 366,594 | $59.856299 |
| 1648737300 | $60.24 | $60.385 | $60.23 | $60.30 | 313,468 | $59.864325 |
| 1648737360 | $60.305 | $60.349 | $60.25 | $60.295 | 196,952 | $59.868812 |
| 1648737420 | $60.295 | $60.305 | $60.11 | $60.18 | 214,452 | $59.872501 |
| 1648737480 | $60.18 | $60.24 | $60.11 | $60.1213 | 137,970 | $59.874792 |
| 1648737540 | $60.13 | $60.20 | $60.1103 | $60.145 | 88,092 | $59.87604 |
| 1648737600 | $60.15 | $60.21 | $60.115 | $60.165 | 128,301 | $59.877915 |
| 1648737660 | $60.15 | $60.16 | $60.0245 | $60.05 | 153,483 | $59.879413 |
| 1648737720 | $60.045 | $60.20 | $60.01 | $60.185 | 116,393 | $59.880864 |
| 1648737780 | $60.1709 | $60.25 | $60.14 | $60.1489 | 155,278 | $59.883284 |
| 1648737840 | $60.15 | $60.3187 | $60.1499 | $60.2742 | 151,114 | $59.886117 |
| 1648737900 | $60.26 | $60.38 | $60.20 | $60.36 | 185,935 | $59.889914 |
| 1648737960 | $60.35 | $60.605 | $60.32 | $60.5717 | 360,920 | $59.900536 |
| 1648738020 | $60.58 | $60.73 | $60.50 | $60.5408 | 407,425 | $59.914511 |
| 1648738080 | $60.547 | $60.69 | $60.53 | $60.67 | 235,311 | $59.922544 |
| 1648738140 | $60.68 | $60.70 | $60.59 | $60.65 | 173,799 | $59.928379 |
| 1648738200 | $60.65 | $60.6898 | $60.54 | $60.58 | 273,496 | $59.937022 |
| 1648738260 | $60.60 | $60.63 | $60.54 | $60.55 | 178,486 | $59.942382 |
| 1648738320 | $60.5409 | $60.58 | $60.49 | $60.525 | 163,648 | $59.94674 |
| 1648738380 | $60.53 | $60.555 | $60.46 | $60.50 | 182,031 | $59.951353 |
| 1648738440 | $60.49 | $60.49 | $60.395 | $60.45 | 153,237 | $59.954687 |
| 1648738500 | $60.46 | $60.615 | $60.46 | $60.5983 | 319,999 | $59.963251 |
| 1648738560 | $60.60 | $60.71 | $60.57 | $60.6998 | 192,201 | $59.968991 |
| 1648738620 | $60.69 | $60.83 | $60.67 | $60.75 | 321,123 | $59.980027 |
| 1648738680 | $60.74 | $60.80 | $60.72 | $60.7201 | 159,673 | $59.98538 |
| 1648738740 | $60.7217 | $60.78 | $60.59 | $60.5901 | 200,136 | $59.991533 |
| 1648738800 | $60.60 | $60.64 | $60.51 | $60.565 | 243,631 | $59.997344 |
| 1648738860 | $60.5801 | $60.605 | $60.42 | $60.4617 | 173,760 | $60.001033 |
| 1648738920 | $60.47 | $60.495 | $60.351 | $60.38 | 179,533 | $60.004157 |
| 1648738980 | $60.38 | $60.40 | $60.24 | $60.31 | 236,361 | $60.007236 |
| 1648739040 | $60.305 | $60.46 | $60.2901 | $60.455 | 145,454 | $60.009432 |
| 1648739100 | $60.46 | $60.49 | $60.38 | $60.47 | 168,443 | $60.012343 |
| 1648739160 | $60.46 | $60.56 | $60.44 | $60.5357 | 147,477 | $60.015308 |
| 1648739220 | $60.54 | $60.559 | $60.3215 | $60.325 | 226,343 | $60.01886 |
| 1648739280 | $60.321 | $60.35 | $60.15 | $60.29 | 285,816 | $60.021294 |
| 1648739340 | $60.28 | $60.3901 | $60.28 | $60.36 | 124,042 | $60.022829 |
| 1648739400 | $60.35 | $60.35 | $60.14 | $60.21 | 151,487 | $60.02409 |
| 1648739460 | $60.205 | $60.36 | $60.205 | $60.24 | 103,638 | $60.025192 |
| 1648739520 | $60.2399 | $60.28 | $60.1902 | $60.242 | 82,922 | $60.025882 |
| 1648739580 | $60.235 | $60.235 | $60.12 | $60.20 | 107,519 | $60.026511 |
| 1648739640 | $60.20 | $60.26 | $60.1599 | $60.26 | 136,961 | $60.027566 |
| 1648739700 | $60.26 | $60.33 | $60.0997 | $60.14 | 178,964 | $60.028724 |
| 1648739760 | $60.13 | $60.145 | $60.0817 | $60.11 | 108,075 | $60.029061 |
| 1648739820 | $60.12 | $60.18 | $60.06 | $60.1699 | 128,110 | $60.029457 |
| 1648739880 | $60.17 | $60.21 | $60.11 | $60.19 | 162,467 | $60.030208 |
| 1648739940 | $60.2099 | $60.26 | $60.1315 | $60.14 | 108,523 | $60.030884 |
| 1648740000 | $60.1386 | $60.165 | $60.08 | $60.1117 | 92,997 | $60.031197 |
| 1648740060 | $60.12 | $60.26 | $60.08 | $60.22 | 144,129 | $60.032139 |
| 1648740120 | $60.2211 | $60.43 | $60.20 | $60.32 | 274,804 | $60.035322 |
| 1648740180 | $60.32 | $60.37 | $60.18 | $60.1957 | 117,915 | $60.036421 |
| 1648740240 | $60.195 | $60.21 | $60.1312 | $60.185 | 85,931 | $60.036839 |
| 1648740300 | $60.19 | $60.19 | $60.04 | $60.095 | 227,898 | $60.03719 |
| 1648740360 | $60.10 | $60.161 | $60.08 | $60.13 | 132,870 | $60.037585 |
| 1648740420 | $60.13 | $60.13 | $60.01 | $60.0433 | 136,647 | $60.037674 |
| 1648740480 | $60.0498 | $60.09 | $59.98 | $60.00 | 222,071 | $60.037501 |
| 1648740540 | $59.99 | $60.16 | $59.96 | $60.08 | 137,815 | $60.037643 |
| 1648740600 | $60.07 | $60.15 | $59.985 | $60.05 | 166,408 | $60.037747 |
| 1648740660 | $60.043 | $60.08 | $60.00 | $60.035 | 98,331 | $60.037734 |
| 1648740720 | $60.04 | $60.1399 | $59.99 | $60.10 | 113,225 | $60.037847 |
| 1648740780 | $60.11 | $60.155 | $60.06 | $60.0901 | 74,635 | $60.03804 |
| 1648740840 | $60.09 | $60.10 | $60.00 | $60.06 | 76,183 | $60.038047 |
| 1648740900 | $60.06 | $60.15 | $60.015 | $60.075 | 157,333 | $60.038283 |
| 1648740960 | $60.06 | $60.26 | $60.05 | $60.198 | 155,922 | $60.038986 |
| 1648741020 | $60.19 | $60.235 | $60.18 | $60.225 | 139,350 | $60.039771 |
| 1648741080 | $60.24 | $60.27 | $60.14 | $60.16 | 161,069 | $60.040777 |
| 1648741140 | $60.16 | $60.16 | $60.06 | $60.135 | 161,035 | $60.041082 |
| 1648741200 | $60.14 | $60.36 | $60.13 | $60.3596 | 163,401 | $60.042446 |
| 1648741260 | $60.36 | $60.56 | $60.35 | $60.49 | 343,474 | $60.047363 |
| 1648741320 | $60.49 | $60.5001 | $60.4348 | $60.46 | 86,888 | $60.048578 |
| 1648741380 | $60.4601 | $60.475 | $60.305 | $60.315 | 112,663 | $60.04985 |
| 1648741440 | $60.305 | $60.3099 | $60.20 | $60.22 | 126,791 | $60.050721 |
| 1648741500 | $60.2186 | $60.2186 | $60.06 | $60.165 | 168,543 | $60.051083 |
| 1648741560 | $60.15 | $60.19 | $60.08 | $60.15 | 79,267 | $60.051293 |
| 1648741620 | $60.18 | $60.1999 | $60.12 | $60.1693 | 85,282 | $60.051605 |
| 1648741680 | $60.16 | $60.17 | $60.08 | $60.11 | 90,071 | $60.051808 |
| 1648741740 | $60.10 | $60.15 | $60.075 | $60.0999 | 83,811 | $60.051981 |
| 1648741800 | $60.09 | $60.1285 | $60.03 | $60.05 | 107,382 | $60.052055 |
| 1648741860 | $60.06 | $60.08 | $59.99 | $60.0104 | 89,067 | $60.05196 |
| 1648741920 | $60.01 | $60.12 | $60.00 | $60.0799 | 81,653 | $60.051984 |
| 1648741980 | $60.0701 | $60.0701 | $59.99 | $60.01 | 121,719 | $60.05191 |
| 1648742040 | $60.01 | $60.10 | $60.00 | $60.085 | 129,018 | $60.052 |
| 1648742100 | $60.09 | $60.13 | $60.035 | $60.0986 | 75,132 | $60.052132 |
| 1648742160 | $60.1151 | $60.19 | $60.05 | $60.10 | 158,942 | $60.052393 |
| 1648742220 | $60.10 | $60.1183 | $60.05 | $60.09 | 47,099 | $60.052448 |
| 1648742280 | $60.08 | $60.12 | $60.035 | $60.08 | 34,530 | $60.052472 |
| 1648742340 | $60.085 | $60.235 | $60.085 | $60.235 | 194,732 | $60.053237 |
| 1648742400 | $60.24 | $60.31 | $60.2086 | $60.3001 | 297,346 | $60.055051 |
| 1648742460 | $60.31 | $60.31 | $60.13 | $60.13 | 161,320 | $60.055846 |
| 1648742520 | $60.12 | $60.12 | $59.93 | $59.981 | 221,859 | $60.055525 |
| 1648742580 | $59.99 | $60.00 | $59.91 | $59.97 | 140,742 | $60.055082 |
| 1648742640 | $59.9724 | $59.99 | $59.92 | $59.9563 | 74,203 | $60.054854 |
| 1648742700 | $59.96 | $59.98 | $59.894 | $59.94 | 173,904 | $60.05422 |
| 1648742760 | $59.94 | $59.99 | $59.9293 | $59.965 | 78,549 | $60.053997 |
| 1648742820 | $59.97 | $59.99 | $59.93 | $59.985 | 118,775 | $60.053708 |
| 1648742880 | $59.99 | $60.01 | $59.89 | $59.925 | 234,837 | $60.053248 |
| 1648742940 | $59.92 | $60.01 | $59.90 | $59.96 | 99,531 | $60.05298 |
| 1648743000 | $59.95 | $59.95 | $59.85 | $59.86 | 249,021 | $60.051704 |
| 1648743060 | $59.87 | $59.91 | $59.845 | $59.8716 | 175,279 | $60.050789 |
| 1648743120 | $59.865 | $59.96 | $59.82 | $59.8303 | 140,031 | $60.050152 |
| 1648743180 | $59.83 | $59.8301 | $59.72 | $59.75 | 391,025 | $60.046886 |
| 1648743240 | $59.75 | $59.805 | $59.71 | $59.72 | 218,052 | $60.045015 |
| 1648743300 | $59.7299 | $59.82 | $59.69 | $59.82 | 205,315 | $60.043202 |
| 1648743360 | $59.825 | $59.885 | $59.78 | $59.80 | 215,410 | $60.041923 |
| 1648743420 | $59.79 | $59.81 | $59.75 | $59.77 | 106,163 | $60.041127 |
| 1648743480 | $59.78 | $59.83 | $59.775 | $59.82 | 117,301 | $60.040338 |
| 1648743540 | $59.815 | $59.8499 | $59.76 | $59.7699 | 140,394 | $60.039386 |
| 1648743600 | $59.765 | $59.78 | $59.69 | $59.69 | 124,581 | $60.038345 |
| 1648743660 | $59.68 | $59.72 | $59.65 | $59.66 | 193,942 | $60.036395 |
| 1648743720 | $59.655 | $59.725 | $59.65 | $59.6992 | 115,400 | $60.035243 |
| 1648743780 | $59.69 | $59.70 | $59.65 | $59.6665 | 130,036 | $60.03392 |
| 1648743840 | $59.66 | $59.68 | $59.6011 | $59.61 | 205,836 | $60.031644 |
| 1648743900 | $59.61 | $59.68 | $59.60 | $59.6201 | 119,416 | $60.03031 |
| 1648743960 | $59.62 | $59.639 | $59.594 | $59.60 | 99,755 | $60.029144 |
| 1648744020 | $59.60 | $59.67 | $59.56 | $59.60 | 186,390 | $60.026957 |
| 1648744080 | $59.61 | $59.629 | $59.57 | $59.58 | 90,464 | $60.025906 |
| 1648744140 | $59.5799 | $59.71 | $59.575 | $59.70 | 105,217 | $60.024857 |
| 1648744200 | $59.702 | $59.82 | $59.7001 | $59.7093 | 176,529 | $60.023607 |
| 1648744260 | $59.7001 | $59.775 | $59.7001 | $59.73 | 91,354 | $60.022902 |
| 1648744320 | $59.73 | $59.81 | $59.73 | $59.79 | 127,615 | $60.02206 |
| 1648744380 | $59.79 | $59.79 | $59.61 | $59.6393 | 156,236 | $60.020695 |
| 1648744440 | $59.63 | $59.635 | $59.45 | $59.465 | 172,678 | $60.018392 |
| 1648744500 | $59.4601 | $59.52 | $59.4101 | $59.49 | 116,151 | $60.016699 |
| 1648744560 | $59.49 | $59.65 | $59.4811 | $59.5901 | 134,434 | $60.014982 |
| 1648744620 | $59.60 | $59.6691 | $59.60 | $59.64 | 151,175 | $60.013481 |
| 1648744680 | $59.63 | $59.685 | $59.555 | $59.5642 | 94,179 | $60.012559 |
| 1648744740 | $59.55 | $59.655 | $59.535 | $59.63 | 63,823 | $60.011836 |
| 1648744800 | $59.62 | $59.735 | $59.6001 | $59.6957 | 134,048 | $60.010701 |
| 1648744860 | $59.70 | $59.77 | $59.661 | $59.7199 | 66,653 | $60.010184 |
| 1648744920 | $59.72 | $59.755 | $59.65 | $59.695 | 84,061 | $60.009509 |
| 1648744980 | $59.6801 | $59.6999 | $59.6307 | $59.6905 | 37,124 | $60.009179 |
| 1648745040 | $59.70 | $59.78 | $59.70 | $59.747 | 113,076 | $60.008399 |
| 1648745100 | $59.75 | $59.81 | $59.70 | $59.73 | 100,780 | $60.007761 |
| 1648745160 | $59.725 | $59.7861 | $59.725 | $59.74 | 74,562 | $60.007286 |
| 1648745220 | $59.73 | $59.74 | $59.665 | $59.6805 | 66,883 | $60.006756 |
| 1648745280 | $59.69 | $59.695 | $59.62 | $59.64 | 120,226 | $60.005691 |
| 1648745340 | $59.64 | $59.75 | $59.59 | $59.74 | 128,855 | $60.004673 |
| 1648745400 | $59.74 | $59.75 | $59.6199 | $59.64 | 228,887 | $60.00284 |
| 1648745460 | $59.6588 | $59.72 | $59.655 | $59.67 | 59,510 | $60.002373 |
| 1648745520 | $59.675 | $59.68 | $59.565 | $59.60 | 73,981 | $60.001617 |
| 1648745580 | $59.61 | $59.68 | $59.56 | $59.57 | 45,686 | $60.001184 |
| 1648745640 | $59.57 | $59.62 | $59.5201 | $59.5683 | 59,247 | $60.000528 |
| 1648745700 | $59.55 | $59.605 | $59.55 | $59.59 | 44,156 | $60.000062 |
| 1648745760 | $59.5888 | $59.6283 | $59.56 | $59.5999 | 53,752 | $59.999516 |
| 1648745820 | $59.60 | $59.625 | $59.49 | $59.4942 | 80,905 | $59.998609 |
| 1648745880 | $59.49 | $59.51 | $59.39 | $59.42 | 165,555 | $59.996329 |
| 1648745940 | $59.42 | $59.45 | $59.3908 | $59.45 | 95,256 | $59.994961 |
| 1648746000 | $59.455 | $59.515 | $59.40 | $59.49 | 164,074 | $59.992768 |
| 1648746060 | $59.4801 | $59.5794 | $59.47 | $59.5794 | 124,537 | $59.991318 |
| 1648746120 | $59.58 | $59.62 | $59.53 | $59.59 | 148,684 | $59.98979 |
| 1648746180 | $59.585 | $59.65 | $59.58 | $59.64 | 64,466 | $59.989195 |
| 1648746240 | $59.64 | $59.65 | $59.555 | $59.5851 | 64,613 | $59.988559 |
| 1648746300 | $59.58 | $59.69 | $59.57 | $59.59 | 103,151 | $59.987645 |
| 1648746360 | $59.59 | $59.59 | $59.42 | $59.48 | 177,906 | $59.985454 |
| 1648746420 | $59.473 | $59.54 | $59.42 | $59.525 | 126,715 | $59.983835 |
| 1648746480 | $59.5285 | $59.568 | $59.4386 | $59.49 | 99,347 | $59.982667 |
| 1648746540 | $59.50 | $59.53 | $59.451 | $59.455 | 96,648 | $59.981534 |
| 1648746600 | $59.45 | $59.55 | $59.39 | $59.51 | 161,809 | $59.979494 |
| 1648746660 | $59.50 | $59.50 | $59.405 | $59.435 | 70,358 | $59.97856 |
| 1648746720 | $59.44 | $59.455 | $59.37 | $59.3857 | 103,705 | $59.977101 |
| 1648746780 | $59.38 | $59.3935 | $59.3236 | $59.35 | 165,166 | $59.974654 |
| 1648746840 | $59.35 | $59.44 | $59.3401 | $59.38 | 153,372 | $59.972527 |
| 1648746900 | $59.38 | $59.39 | $59.30 | $59.33 | 133,981 | $59.970464 |
| 1648746960 | $59.33 | $59.34 | $59.30 | $59.31 | 91,558 | $59.969035 |
| 1648747020 | $59.3001 | $59.41 | $59.30 | $59.3914 | 153,389 | $59.96686 |
| 1648747080 | $59.40 | $59.53 | $59.385 | $59.51 | 200,609 | $59.964508 |
| 1648747140 | $59.51 | $59.615 | $59.50 | $59.56 | 211,461 | $59.962563 |
| 1648747200 | $59.56 | $59.58 | $59.48 | $59.575 | 140,432 | $59.961173 |
| 1648747260 | $59.5705 | $59.59 | $59.44 | $59.485 | 129,988 | $59.959788 |
| 1648747320 | $59.49 | $59.505 | $59.4199 | $59.435 | 82,462 | $59.958802 |
| 1648747380 | $59.45 | $59.475 | $59.42 | $59.42 | 60,177 | $59.958084 |
| 1648747440 | $59.42 | $59.47 | $59.42 | $59.46 | 30,591 | $59.957718 |
| 1648747500 | $59.4517 | $59.535 | $59.4109 | $59.518 | 76,464 | $59.956873 |
| 1648747560 | $59.515 | $59.61 | $59.50 | $59.59 | 175,851 | $59.955232 |
| 1648747620 | $59.595 | $59.6499 | $59.512 | $59.63 | 138,095 | $59.954077 |
| 1648747680 | $59.63 | $59.66 | $59.5917 | $59.66 | 137,944 | $59.953014 |
| 1648747740 | $59.65 | $59.80 | $59.63 | $59.77 | 303,137 | $59.951496 |
| 1648747800 | $59.775 | $59.80 | $59.715 | $59.7692 | 176,111 | $59.950726 |
| 1648747860 | $59.769 | $59.85 | $59.76 | $59.8099 | 233,854 | $59.950019 |
| 1648747920 | $59.80 | $59.81 | $59.74 | $59.7899 | 132,402 | $59.9495 |
| 1648747980 | $59.78 | $59.80 | $59.6809 | $59.695 | 132,612 | $59.948871 |
| 1648748040 | $59.69 | $59.77 | $59.67 | $59.765 | 79,575 | $59.948443 |
| 1648748100 | $59.7663 | $59.7663 | $59.66 | $59.66 | 65,026 | $59.948084 |
| 1648748160 | $59.658 | $59.695 | $59.63 | $59.68 | 69,868 | $59.947624 |
| 1648748220 | $59.67 | $59.7099 | $59.62 | $59.63 | 74,904 | $59.94713 |
| 1648748280 | $59.626 | $59.66 | $59.57 | $59.5789 | 101,080 | $59.946369 |
| 1648748340 | $59.575 | $59.5996 | $59.53 | $59.585 | 98,211 | $59.945526 |
| 1648748400 | $59.59 | $59.63 | $59.54 | $59.62 | 88,866 | $59.944812 |
| 1648748460 | $59.625 | $59.70 | $59.625 | $59.68 | 132,625 | $59.94402 |
| 1648748520 | $59.6701 | $59.76 | $59.6685 | $59.75 | 97,488 | $59.943523 |
| 1648748580 | $59.75 | $59.75 | $59.65 | $59.6604 | 105,824 | $59.942962 |
| 1648748640 | $59.66 | $59.6946 | $59.63 | $59.68 | 60,174 | $59.942595 |
| 1648748700 | $59.69 | $59.75 | $59.67 | $59.7417 | 101,735 | $59.942098 |
| 1648748760 | $59.74 | $59.75 | $59.6801 | $59.695 | 62,597 | $59.941789 |
| 1648748820 | $59.6803 | $59.70 | $59.65 | $59.6689 | 80,695 | $59.94132 |
| 1648748880 | $59.6717 | $59.74 | $59.655 | $59.685 | 74,318 | $59.940939 |
| 1648748940 | $59.68 | $59.77 | $59.675 | $59.76 | 114,027 | $59.940391 |
| 1648749000 | $59.77 | $59.9535 | $59.765 | $59.9485 | 411,345 | $59.939891 |
| 1648749060 | $59.94 | $60.00 | $59.89 | $60.00 | 219,791 | $59.939946 |
| 1648749120 | $60.00 | $60.04 | $59.88 | $59.9384 | 291,752 | $59.940117 |
| 1648749180 | $59.9308 | $59.9308 | $59.8299 | $59.845 | 99,518 | $59.939966 |
| 1648749240 | $59.85 | $59.91 | $59.83 | $59.86 | 92,759 | $59.939833 |
| 1648749300 | $59.87 | $59.9061 | $59.84 | $59.8757 | 69,237 | $59.939732 |
| 1648749360 | $59.875 | $59.9018 | $59.81 | $59.84 | 103,322 | $59.939582 |
| 1648749420 | $59.84 | $59.84 | $59.7501 | $59.775 | 94,011 | $59.939294 |
| 1648749480 | $59.7789 | $59.7981 | $59.70 | $59.7183 | 101,942 | $59.93887 |
| 1648749540 | $59.71 | $59.7583 | $59.6843 | $59.6907 | 133,754 | $59.938239 |
| 1648749600 | $59.70 | $59.725 | $59.485 | $59.4883 | 406,494 | $59.935058 |
| 1648749660 | $59.48 | $59.55 | $59.45 | $59.545 | 156,425 | $59.933615 |
| 1648749720 | $59.5401 | $59.5485 | $59.42 | $59.445 | 115,392 | $59.932494 |
| 1648749780 | $59.4555 | $59.4799 | $59.40 | $59.455 | 123,762 | $59.931213 |
| 1648749840 | $59.4693 | $59.50 | $59.405 | $59.4301 | 72,621 | $59.930495 |
| 1648749900 | $59.43 | $59.49 | $59.39 | $59.4317 | 102,955 | $59.929447 |
| 1648749960 | $59.43 | $59.51 | $59.41 | $59.4501 | 103,259 | $59.928434 |
| 1648750020 | $59.46 | $59.51 | $59.435 | $59.49 | 59,873 | $59.927886 |
| 1648750080 | $59.494 | $59.52 | $59.46 | $59.46 | 107,689 | $59.926905 |
| 1648750140 | $59.45 | $59.45 | $59.32 | $59.40 | 197,046 | $59.924687 |
| 1648750200 | $59.3987 | $59.40 | $59.29 | $59.32 | 151,159 | $59.922837 |
| 1648750260 | $59.315 | $59.45 | $59.31 | $59.4202 | 121,779 | $59.921566 |
| 1648750320 | $59.4217 | $59.49 | $59.36 | $59.445 | 106,893 | $59.920509 |
| 1648750380 | $59.46 | $59.4889 | $59.42 | $59.4377 | 70,286 | $59.919854 |
| 1648750440 | $59.425 | $59.43 | $59.34 | $59.355 | 57,722 | $59.919216 |
| 1648750500 | $59.36 | $59.4089 | $59.3299 | $59.375 | 73,612 | $59.918401 |
| 1648750560 | $59.38 | $59.38 | $59.20 | $59.26 | 472,358 | $59.91204 |
| 1648750620 | $59.265 | $59.4084 | $59.2583 | $59.3657 | 138,984 | $59.910484 |
| 1648750680 | $59.37 | $59.41 | $59.29 | $59.315 | 108,009 | $59.909232 |
| 1648750740 | $59.31 | $59.3888 | $59.285 | $59.37 | 46,444 | $59.908704 |
| 1648750800 | $59.3689 | $59.505 | $59.3399 | $59.48 | 248,963 | $59.90644 |
| 1648750860 | $59.4797 | $59.54 | $59.42 | $59.47 | 137,767 | $59.905299 |
| 1648750920 | $59.47 | $59.55 | $59.47 | $59.5009 | 101,942 | $59.904514 |
| 1648750980 | $59.52 | $59.54 | $59.45 | $59.53 | 66,840 | $59.903985 |
| 1648751040 | $59.53 | $59.56 | $59.51 | $59.525 | 132,982 | $59.903016 |
| 1648751100 | $59.52 | $59.565 | $59.44 | $59.46 | 175,256 | $59.901648 |
| 1648751160 | $59.4699 | $59.47 | $59.39 | $59.43 | 131,814 | $59.900405 |
| 1648751220 | $59.42 | $59.42 | $59.3404 | $59.395 | 57,873 | $59.899818 |
| 1648751280 | $59.38 | $59.51 | $59.37 | $59.495 | 77,207 | $59.89912 |
| 1648751340 | $59.51 | $59.65 | $59.5011 | $59.5711 | 204,130 | $59.897904 |
| 1648751400 | $59.585 | $59.62 | $59.4801 | $59.525 | 154,072 | $59.896867 |
| 1648751460 | $59.5299 | $59.555 | $59.495 | $59.5099 | 70,858 | $59.896358 |
| 1648751520 | $59.51 | $59.57 | $59.50 | $59.55 | 99,574 | $59.895671 |
| 1648751580 | $59.56 | $59.61 | $59.49 | $59.51 | 95,377 | $59.895012 |
| 1648751640 | $59.50 | $59.53 | $59.47 | $59.48 | 58,964 | $59.89455 |
| 1648751700 | $59.4889 | $59.54 | $59.42 | $59.4404 | 108,473 | $59.89364 |
| 1648751760 | $59.45 | $59.80 | $59.44 | $59.73 | 263,128 | $59.892599 |
| 1648751820 | $59.73 | $59.77 | $59.6417 | $59.67 | 209,985 | $59.891878 |
| 1648751880 | $59.66 | $59.6801 | $59.60 | $59.67 | 95,132 | $59.891444 |
| 1648751940 | $59.67 | $59.76 | $59.62 | $59.73 | 130,431 | $59.890976 |
| 1648752000 | $59.7257 | $59.82 | $59.71 | $59.7708 | 202,176 | $59.890495 |
| 1648752060 | $59.7699 | $59.805 | $59.735 | $59.745 | 108,486 | $59.890229 |
| 1648752120 | $59.7493 | $59.7493 | $59.602 | $59.63 | 122,746 | $59.889732 |
| 1648752180 | $59.61 | $59.65 | $59.59 | $59.6183 | 96,659 | $59.889231 |
| 1648752240 | $59.59 | $59.69 | $59.55 | $59.68 | 114,766 | $59.888615 |
| 1648752300 | $59.69 | $59.72 | $59.58 | $59.605 | 230,001 | $59.887569 |
| 1648752360 | $59.619 | $59.73 | $59.585 | $59.67 | 86,014 | $59.887191 |
| 1648752420 | $59.67 | $59.78 | $59.655 | $59.73 | 154,289 | $59.886711 |
| 1648752480 | $59.72 | $59.79 | $59.70 | $59.775 | 125,398 | $59.886413 |
| 1648752540 | $59.76 | $59.79 | $59.635 | $59.651 | 149,511 | $59.88594 |
| 1648752600 | $59.65 | $59.69 | $59.63 | $59.6691 | 54,262 | $59.885716 |
| 1648752660 | $59.6689 | $59.78 | $59.63 | $59.72 | 182,742 | $59.885247 |
| 1648752720 | $59.72 | $59.755 | $59.68 | $59.75 | 90,578 | $59.884938 |
| 1648752780 | $59.73 | $59.75 | $59.6601 | $59.695 | 109,829 | $59.884561 |
| 1648752840 | $59.70 | $59.74 | $59.6601 | $59.71 | 63,038 | $59.884354 |
| 1648752900 | $59.705 | $59.77 | $59.66 | $59.755 | 166,393 | $59.883871 |
| 1648752960 | $59.7595 | $59.865 | $59.755 | $59.795 | 220,870 | $59.883535 |
| 1648753020 | $59.78 | $59.92 | $59.77 | $59.9001 | 175,034 | $59.883495 |
| 1648753080 | $59.90 | $59.965 | $59.86 | $59.94 | 156,161 | $59.883583 |
| 1648753140 | $59.93 | $60.00 | $59.89 | $59.985 | 124,678 | $59.883721 |
| 1648753200 | $59.99 | $60.22 | $59.99 | $60.20 | 406,145 | $59.885555 |
| 1648753260 | $60.2096 | $60.30 | $60.20 | $60.2589 | 267,709 | $59.887368 |
| 1648753320 | $60.26 | $60.43 | $60.26 | $60.3952 | 341,270 | $59.890302 |
| 1648753380 | $60.3814 | $60.44 | $60.36 | $60.38 | 185,299 | $59.891977 |
| 1648753440 | $60.37 | $60.37 | $60.225 | $60.25 | 235,848 | $59.893632 |
| 1648753500 | $60.245 | $60.25 | $60.19 | $60.20 | 141,471 | $59.894425 |
| 1648753560 | $60.185 | $60.40 | $60.17 | $60.36 | 266,705 | $59.896286 |
| 1648753620 | $60.35 | $60.40 | $60.24 | $60.285 | 154,108 | $59.897427 |
| 1648753680 | $60.29 | $60.32 | $60.21 | $60.22 | 105,670 | $59.898064 |
| 1648753740 | $60.23 | $60.30 | $60.17 | $60.27 | 112,515 | $59.898746 |
| 1648753800 | $60.26 | $60.2899 | $60.19 | $60.1999 | 157,760 | $59.899619 |
| 1648753860 | $60.19 | $60.205 | $60.00 | $60.05 | 385,519 | $59.90071 |
| 1648753920 | $60.06 | $60.07 | $59.98 | $60.04 | 121,011 | $59.900943 |
| 1648753980 | $60.04 | $60.04 | $59.95 | $59.975 | 118,849 | $59.901128 |
| 1648754040 | $59.98 | $60.02 | $59.92 | $60.0099 | 126,233 | $59.901304 |
| 1648754100 | $60.005 | $60.0169 | $59.93 | $59.941 | 129,486 | $59.901451 |
| 1648754160 | $59.94 | $59.96 | $59.85 | $59.90 | 170,329 | $59.901423 |
| 1648754220 | $59.91 | $59.9884 | $59.885 | $59.94 | 154,866 | $59.901516 |
| 1648754280 | $59.93 | $59.9498 | $59.81 | $59.82 | 169,574 | $59.901351 |
| 1648754340 | $59.8299 | $59.87 | $59.711 | $59.765 | 212,277 | $59.900971 |
| 1648754400 | $59.76 | $59.76 | $59.655 | $59.665 | 138,360 | $59.900478 |
| 1648754460 | $59.665 | $59.685 | $59.48 | $59.53 | 258,087 | $59.898969 |
| 1648754520 | $59.535 | $59.5701 | $59.4701 | $59.54 | 184,895 | $59.897854 |
| 1648754580 | $59.54 | $59.54 | $59.42 | $59.48 | 264,915 | $59.895963 |
| 1648754640 | $59.47 | $59.48 | $59.39 | $59.46 | 131,469 | $59.89496 |
| 1648754700 | $59.4638 | $59.54 | $59.43 | $59.525 | 199,159 | $59.893636 |
| 1648754760 | $59.525 | $59.53 | $59.43 | $59.46 | 158,677 | $59.892534 |
| 1648754820 | $59.46 | $59.46 | $59.36 | $59.3899 | 178,518 | $59.8911 |
| 1648754880 | $59.39 | $59.46 | $59.35 | $59.445 | 143,951 | $59.889939 |
| 1648754940 | $59.45 | $59.53 | $59.385 | $59.52 | 154,880 | $59.888867 |
| 1648755000 | $59.52 | $59.59 | $59.441 | $59.45 | 198,732 | $59.887607 |
| 1648755060 | $59.45 | $59.45 | $59.32 | $59.3392 | 227,229 | $59.885704 |
| 1648755120 | $59.33 | $59.335 | $59.22 | $59.2299 | 257,686 | $59.883191 |
| 1648755180 | $59.2299 | $59.23 | $59.09 | $59.16 | 431,888 | $59.878071 |
| 1648755240 | $59.165 | $59.21 | $59.11 | $59.16 | 233,273 | $59.875445 |
| 1648755300 | $59.1516 | $59.24 | $59.075 | $59.24 | 299,979 | $59.872053 |
| 1648755360 | $59.24 | $59.51 | $59.24 | $59.42 | 484,996 | $59.868611 |
| 1648755420 | $59.42 | $59.42 | $59.275 | $59.305 | 263,148 | $59.86641 |
| 1648755480 | $59.31 | $59.3699 | $59.25 | $59.355 | 244,557 | $59.86432 |
| 1648755540 | $59.35 | $59.38 | $59.28 | $59.3742 | 150,166 | $59.863115 |
| 1648755600 | $59.375 | $59.39 | $59.27 | $59.275 | 164,160 | $59.861764 |
| 1648755660 | $59.2799 | $59.375 | $59.2699 | $59.31 | 150,063 | $59.860508 |
| 1648755720 | $59.31 | $59.31 | $59.23 | $59.23 | 163,037 | $59.859033 |
| 1648755780 | $59.23 | $59.24 | $59.04 | $59.09 | 329,328 | $59.855292 |
| 1648755840 | $59.08 | $59.10 | $59.02 | $59.055 | 193,750 | $59.852911 |
| 1648755900 | $59.05 | $59.33 | $59.03 | $59.21 | 410,792 | $59.848892 |
| 1648755960 | $59.20 | $59.24 | $59.12 | $59.12 | 226,788 | $59.84658 |
| 1648756020 | $59.14 | $59.42 | $59.05 | $59.29 | 526,986 | $59.842036 |
| 1648756080 | $59.2999 | $59.43 | $59.26 | $59.33 | 296,032 | $59.839838 |
| 1648756140 | $59.32 | $59.35 | $59.15 | $59.16 | 498,292 | $59.835434 |
| 1648756200 | $59.15 | $59.21 | $58.88 | $58.88 | 857,450 | $59.817013 |
| 1648756260 | $58.88 | $59.12 | $58.84 | $58.95 | 348,597 | $59.812666 |
| 1648756320 | $58.94 | $59.13 | $58.9398 | $59.05 | 373,359 | $59.808581 |
| 1648756380 | $59.05 | $59.055 | $58.85 | $58.91 | 481,164 | $59.802437 |
| 1648756440 | $58.90 | $58.90 | $58.34 | $58.35 | 777,687 | $59.784993 |
| 1648756500 | $58.35 | $58.66 | $58.24 | $58.525 | 669,185 | $59.769705 |
| 1648756560 | $58.53 | $58.56 | $58.20 | $58.29 | 635,347 | $59.757295 |
| 1648756620 | $58.28 | $58.40 | $58.22 | $58.2587 | 687,705 | $59.743752 |
| 1648756680 | $58.26 | $58.31 | $58.14 | $58.21 | 622,021 | $59.730869 |
| 1648756740 | $58.20 | $58.385 | $57.90 | $58.02 | 1,342,343 | $59.701505 |
| 1648756800 | $58.025 | $58.16 | $58.00 | $58.05 | 62,102 | $59.696791 |
| 1648756860 | $58.39 | $58.51 | $58.25 | $58.43 | 46,158 | $59.695997 |
| 1648756920 | $58.40 | $58.45 | $58.35 | $58.35 | 22,670 | $59.694618 |
| 1648756980 | $58.33 | $58.33 | $58.22 | $58.33 | 15,343 | $59.694296 |
| 1648757040 | $58.30 | $58.30 | $58.17 | $58.20 | 41,352 | $59.693461 |
| 1648757100 | $58.20 | $58.28 | $58.17 | $58.20 | 28,778 | $59.692877 |
| 1648757160 | $58.18 | $58.591474 | $58.18 | $58.24 | 82,283 | $59.69157 |
| 1648757220 | $58.23 | $58.28 | $58.16 | $58.27 | 31,852 | $59.690957 |
| 1648757280 | $58.23 | $58.33 | $58.23 | $58.30 | 20,340 | $59.690558 |
| 1648757340 | $58.29 | $58.41 | $58.29 | $58.37 | 19,109 | $59.690208 |
| 1648757400 | $58.40 | $58.475 | $58.39 | $58.45 | 31,305 | $59.689675 |
| 1648757460 | $58.44 | $58.50 | $58.43 | $58.50 | 20,669 | $59.689326 |
| 1648757520 | $58.46 | $58.49 | $58.45 | $58.47 | 12,006 | $59.689116 |
| 1648757580 | $58.50 | $58.59 | $58.49 | $58.58 | 32,303 | $59.688604 |
| 1648757640 | $58.59 | $58.69 | $58.58 | $58.64 | 33,878 | $59.688136 |
| 1648757700 | $58.61 | $58.63 | $58.56 | $58.60 | 20,791 | $59.687814 |
| 1648757760 | $58.61 | $58.61 | $58.54 | $58.54 | 6,381 | $59.687706 |
| 1648757820 | $58.53 | $58.60 | $58.50 | $58.60 | 11,168 | $59.694875 |
| 1648757880 | $58.60 | $58.67 | $58.60 | $58.63 | 14,488 | $59.694662 |
| 1648757940 | $58.63 | $58.63 | $58.56 | $58.58 | 14,642 | $59.694448 |
| 1648758000 | $58.60 | $58.61 | $58.5396 | $58.54 | 7,125 | $59.694334 |
| 1648758060 | $58.5496 | $58.56 | $58.54 | $58.5407 | 9,616 | $59.694179 |
| 1648758120 | $58.55 | $58.55 | $58.50 | $58.50 | 11,640 | $59.693989 |
| 1648758180 | $58.50 | $58.50 | $58.42 | $58.42 | 15,865 | $59.693721 |
| 1648758240 | $58.43 | $58.4301 | $58.416 | $58.416 | 6,047 | $59.693611 |
| 1648758300 | $58.41 | $58.42 | $58.37 | $58.40 | 17,969 | $59.693301 |
| 1648758360 | $58.40 | $58.50 | $58.40 | $58.50 | 9,016 | $59.693146 |
| 1648758420 | $58.5201 | $58.5201 | $58.48 | $58.5099 | 5,260 | $59.69306 |
| 1648758480 | $58.51 | $58.52 | $58.50 | $58.50 | 8,718 | $59.692914 |
| 1648758540 | $58.51 | $58.51 | $58.49 | $58.50 | 3,497 | $59.692845 |
| 1648758600 | $58.50 | $58.53 | $58.49 | $58.53 | 8,783 | $59.692692 |
| 1648758660 | $58.55 | $58.55 | $58.50 | $58.53 | 2,530 | $59.692647 |
| 1648758720 | $58.54 | $58.56 | $58.52 | $58.53 | 5,074 | $59.694931 |
| 1648758780 | $58.53 | $58.55 | $58.52 | $58.53 | 5,759 | $59.694837 |
| 1648758840 | $58.54 | $58.58 | $58.53 | $58.57 | 3,791 | $59.694776 |
| 1648758900 | $58.53 | $58.57 | $58.53 | $58.57 | 4,010 | $59.69471 |
| 1648758960 | $58.58 | $58.62 | $58.5603 | $58.62 | 25,226 | $59.694353 |
| 1648759020 | $58.63 | $58.65 | $58.59 | $58.61 | 10,662 | $59.694204 |
| 1648759080 | $58.60 | $58.61 | $58.5802 | $58.61 | 872 | $59.694185 |
| 1648759140 | $58.61 | $58.64 | $58.61 | $58.63 | 1,485 | $59.694157 |
| 1648759200 | $58.63 | $58.65 | $58.63 | $58.65 | 2,701 | $59.694115 |
| 1648759260 | $58.65 | $58.66 | $58.65 | $58.65 | 1,435 | $59.694087 |
| 1648759320 | $58.66 | $58.67 | $58.66 | $58.66 | 478 | $59.694076 |
| 1648759380 | $58.66 | $58.68 | $58.66 | $58.67 | 900 | $59.694058 |
| 1648759440 | $58.66 | $58.68 | $58.66 | $58.6699 | 3,391 | $59.694007 |
| 1648759500 | $58.66 | $58.69 | $58.66 | $58.67 | 2,471 | $59.693959 |
| 1648759560 | $58.66 | $58.66 | $58.57 | $58.57 | 3,304 | $59.6939 |
| 1648759620 | $58.53 | $58.59 | $58.53 | $58.56 | 5,783 | $59.69495 |
| 1648759680 | $58.56 | $58.62 | $58.56 | $58.62 | 8,865 | $59.694814 |
| 1648759740 | $58.64 | $58.68 | $58.64 | $58.65 | 2,639 | $59.694777 |
| 1648759800 | $58.6301 | $58.6301 | $58.59 | $58.60 | 4,449 | $59.694706 |
| 1648759860 | $58.59 | $58.62 | $58.58 | $58.58 | 5,286 | $59.694624 |
| 1648759920 | $58.59 | $58.62 | $58.59 | $58.62 | 1,777 | $59.694594 |
| 1648759980 | $58.61 | $58.63 | $58.60 | $58.63 | 1,200 | $59.69457 |
| 1648760040 | $58.62 | $58.63 | $58.60 | $58.63 | 5,010 | $59.694494 |
| 1648760100 | $58.62 | $58.63 | $58.61 | $58.62 | 2,192 | $59.694461 |
| 1648760160 | $58.61 | $58.62 | $58.61 | $58.62 | 2,100 | $59.694427 |
| 1648760220 | $58.58 | $58.59 | $58.57 | $58.58 | 6,982 | $59.694325 |
| 1648760280 | $58.58 | $58.5999 | $58.58 | $58.59 | 3,086 | $59.694275 |
| 1648760340 | $58.60 | $58.62 | $58.58 | $58.60 | 4,636 | $59.694203 |
| 1648760400 | $58.60 | $58.63 | $58.59 | $58.61 | 1,477 | $59.694179 |
| 1648760460 | $58.60 | $58.6375 | $58.58 | $58.58 | 2,481 | $59.69414 |
| 1648760520 | $58.58 | $58.60 | $58.57 | $58.57 | 4,728 | $59.694938 |
| 1648760580 | $58.57 | $58.58 | $58.57 | $58.58 | 7,602 | $59.694825 |
| 1648760640 | $58.55 | $58.55 | $58.55 | $58.55 | 1,700 | $59.694794 |
| 1648760700 | $58.5316 | $58.58 | $58.53 | $58.53 | 6,809 | $59.694688 |
| 1648760760 | $58.57 | $58.58 | $58.56 | $58.57 | 1,852 | $59.694655 |
| 1648760820 | $58.58 | $58.58 | $58.57 | $58.58 | 1,560 | $59.694629 |
| 1648760880 | $58.58 | $58.58 | $58.55 | $58.55 | 12,639 | $59.694445 |
| 1648760940 | $58.56 | $58.58 | $58.52 | $58.56 | 5,896 | $59.694354 |
| 1648761000 | $58.55 | $58.58 | $58.55 | $58.55 | 1,867 | $59.694326 |
| 1648761060 | $58.55 | $58.55 | $58.54 | $58.55 | 1,386 | $59.694301 |
| 1648761120 | $58.5334 | $58.57 | $58.5334 | $58.57 | 326 | $59.69429 |
| 1648761180 | $58.57 | $58.57 | $58.57 | $58.57 | 800 | $59.694274 |
| 1648761240 | $58.58 | $58.62 | $58.57 | $58.58 | 6,744 | $59.694162 |
| 1648761300 | $58.58 | $58.58 | $58.58 | $58.58 | 1,225 | $59.694139 |
| 1648761360 | $58.5776 | $58.58 | $58.55 | $58.56 | 1,951 | $59.694099 |
| 1648761420 | $58.56 | $58.56 | $58.56 | $58.56 | 5,800 | $59.694924 |
| 1648761480 | $58.53 | $58.53 | $58.53 | $58.53 | 100 | $59.694917 |
| 1648761540 | $58.55 | $58.56 | $58.53 | $58.56 | 5,836 | $59.694828 |
| 1648761600 | $58.53 | $58.55 | $58.52 | $58.55 | 5,240 | $59.694749 |
| 1648761660 | $58.57 | $58.58 | $58.53 | $58.54 | 9,971 | $59.694598 |
| 1648761720 | $58.58 | $58.58 | $58.56 | $58.56 | 10,122 | $59.694451 |
| 1648761780 | $58.5776 | $58.60 | $58.55 | $58.60 | 1,540 | $59.694422 |
| 1648761840 | $58.58 | $58.58 | $58.58 | $58.58 | 200 | $59.694416 |
| 1648761900 | $58.5799 | $58.58 | $58.5799 | $58.58 | 1,100 | $59.694393 |
| 1648761960 | $58.54 | $58.57 | $58.54 | $58.57 | 692 | $59.694378 |
| 1648762020 | $58.57 | $58.58 | $58.57 | $58.58 | 3,855 | $59.69432 |
| 1648762140 | $58.59 | $58.60 | $58.5634 | $58.5634 | 500 | $59.694309 |
| 1648762200 | $58.59 | $58.59 | $58.59 | $58.59 | 113 | $59.694304 |
| 1648762260 | $58.57 | $58.58 | $58.55 | $58.58 | 2,021 | $59.694272 |
| 1648762320 | $58.55 | $58.60 | $58.55 | $58.5501 | 1,356 | $59.694993 |
| 1648762380 | $58.55 | $58.55 | $58.54 | $58.55 | 745 | $59.694975 |
| 1648762440 | $58.55 | $58.56 | $58.52 | $58.52 | 632 | $59.694956 |
| 1648762500 | $58.50 | $58.52 | $58.50 | $58.52 | 498 | $59.694945 |
| 1648762560 | $58.52 | $58.52 | $58.52 | $58.52 | 100 | $59.694935 |
| 1648762620 | $58.52 | $58.52 | $58.51 | $58.52 | 455 | $59.694924 |
| 1648762680 | $58.5101 | $58.5101 | $58.51 | $58.51 | 1,080 | $59.694901 |
| 1648762740 | $58.52 | $58.55 | $58.52 | $58.55 | 706 | $59.694882 |
| 1648762800 | $58.5249 | $58.5249 | $58.52 | $58.52 | 485 | $59.694867 |
| 1648762920 | $58.54 | $58.54 | $58.52 | $58.52 | 200 | $59.694848 |
| 1648762980 | $58.51 | $58.51 | $58.50 | $58.5001 | 1,229 | $59.694818 |
| 1648763040 | $58.52 | $58.52 | $58.50 | $58.50 | 2,510 | $59.694773 |
| 1648763100 | $58.50 | $58.5099 | $58.50 | $58.50 | 2,122 | $59.694728 |
| 1648763160 | $58.5099 | $58.51 | $58.50 | $58.50 | 1,100 | $59.694703 |
| 1648763220 | $58.51 | $58.51 | $58.51 | $58.51 | 312 | $59.695011 |
| 1648763280 | $58.51 | $58.51 | $58.51 | $58.51 | 400 | $59.694998 |
| 1648763340 | $58.50 | $58.50 | $58.50 | $58.50 | 1,809 | $59.694964 |
| 1648763400 | $58.51 | $58.51 | $58.51 | $58.51 | 1,189 | $59.694937 |
| 1648763460 | $58.52 | $58.52 | $58.52 | $58.52 | 100 | $59.69493 |
| 1648763520 | $58.52 | $58.52 | $58.51 | $58.51 | 850 | $59.69491 |
| 1648763580 | $58.52 | $58.52 | $58.50 | $58.50 | 380 | $59.6949 |
| 1648763640 | $58.50 | $58.53 | $58.50 | $58.53 | 354 | $59.694888 |
| 1648763700 | $58.5055 | $58.51 | $58.50 | $58.51 | 610 | $59.694874 |
| 1648763760 | $58.51 | $58.51 | $58.50 | $58.50 | 799 | $59.694858 |
| 1648763820 | $58.54 | $58.56 | $58.52 | $58.52 | 2,049 | $59.694818 |
| 1648763880 | $58.56 | $58.56 | $58.52 | $58.52 | 746 | $59.694803 |
| 1648763940 | $58.52 | $58.52 | $58.50 | $58.50 | 18,731 | $59.694509 |
| 1648764000 | $58.50 | $58.60 | $58.50 | $58.57 | 50,472 | $59.693773 |
| 1648764060 | $58.57 | $58.59 | $58.54 | $58.54 | 11,778 | $59.693607 |
| 1648764120 | $58.56 | $58.64 | $58.56 | $58.64 | 13,976 | $59.694839 |
| 1648764180 | $58.64 | $58.67 | $58.63 | $58.67 | 3,850 | $59.694787 |
| 1648764240 | $58.65 | $58.65 | $58.65 | $58.65 | 1,900 | $59.694761 |
| 1648764300 | $58.64 | $58.65 | $58.61 | $58.61 | 702 | $59.694751 |
| 1648764360 | $58.63 | $58.63 | $58.60 | $58.60 | 5,939 | $59.694669 |
| 1648764420 | $58.64 | $58.65 | $58.64 | $58.65 | 1,636 | $59.694643 |
| 1648764480 | $58.611 | $58.62 | $58.611 | $58.62 | 359 | $59.694636 |
| 1648764540 | $58.63 | $58.63 | $58.63 | $58.63 | 200 | $59.694631 |
| 1648764600 | $58.59 | $58.59 | $58.57 | $58.58 | 3,901 | $59.694574 |
| 1648764660 | $58.57 | $58.58 | $58.57 | $58.58 | 1,120 | $59.694555 |
| 1648764720 | $58.61 | $58.61 | $58.57 | $58.57 | 2,688 | $59.694517 |
| 1648764780 | $58.57 | $58.58 | $58.56 | $58.56 | 5,646 | $59.694432 |
| 1648764840 | $58.52 | $58.53 | $58.52 | $58.52 | 818 | $59.694419 |
| 1648764900 | $58.54 | $58.54 | $58.51 | $58.51 | 1,739 | $59.694392 |
| 1648764960 | $58.50 | $58.52 | $58.50 | $58.50 | 1,535 | $59.694367 |
| 1648765020 | $58.50 | $58.50 | $58.44 | $58.45 | 5,069 | $59.694923 |
| 1648765080 | $58.45 | $58.47 | $58.45 | $58.47 | 1,200 | $59.694903 |
| 1648765140 | $58.47 | $58.48 | $58.47 | $58.48 | 1,500 | $59.694879 |
| 1648765200 | $58.47 | $58.47 | $58.46 | $58.46 | 872 | $59.694865 |
| 1648765260 | $58.48 | $58.48 | $58.48 | $58.48 | 292 | $59.694858 |
| 1648765320 | $58.45 | $58.45 | $58.42 | $58.43 | 1,691 | $59.694826 |
| 1648765380 | $58.43 | $58.45 | $58.42 | $58.45 | 5,864 | $59.69473 |
| 1648765440 | $58.47 | $58.47 | $58.47 | $58.47 | 500 | $59.69472 |
| 1648765500 | $58.48 | $58.48 | $58.46 | $58.46 | 325 | $59.694712 |
| 1648765560 | $58.45 | $58.48 | $58.45 | $58.47 | 1,700 | $59.694686 |
| 1648765620 | $58.46 | $58.47 | $58.46 | $58.47 | 522 | $59.694676 |
| 1648765680 | $58.46 | $58.46 | $58.44 | $58.44 | 2,699 | $59.694631 |
| 1648765740 | $58.44 | $58.44 | $58.42 | $58.42 | 700 | $59.694617 |
| 1648765800 | $58.44 | $58.44 | $58.44 | $58.44 | 693 | $59.694603 |
| 1648765860 | $58.47 | $58.47 | $58.47 | $58.47 | 1,300 | $59.694583 |
| 1648765920 | $58.45 | $58.46 | $58.45 | $58.46 | 3,910 | $59.694949 |
| 1648765980 | $58.47 | $58.50 | $58.47 | $58.50 | 1,303 | $59.694927 |
| 1648766040 | $58.50 | $58.51 | $58.50 | $58.51 | 327 | $59.694918 |
| 1648766100 | $58.53 | $58.53 | $58.53 | $58.53 | 600 | $59.694908 |
| 1648766160 | $58.53 | $58.56 | $58.53 | $58.55 | 1,845 | $59.694881 |
| 1648766220 | $58.55 | $58.55 | $58.54 | $58.54 | 224 | $59.694877 |
| 1648766280 | $58.55 | $58.58 | $58.53 | $58.57 | 7,262 | $59.694772 |
| 1648766340 | $58.54 | $58.58 | $58.54 | $58.56 | 525 | $59.694761 |
| 1648766400 | $58.57 | $58.57 | $58.56 | $58.56 | 2,133 | $59.694729 |
| 1648766460 | $58.57 | $58.57 | $58.56 | $58.56 | 7,450 | $59.694623 |
| 1648766520 | $58.56 | $58.56 | $58.56 | $58.56 | 1,300 | $59.694601 |
| 1648766580 | $58.56 | $58.56 | $58.56 | $58.56 | 2,930 | $59.694556 |
| 1648766640 | $58.57 | $58.57 | $58.56 | $58.56 | 1,172 | $59.694537 |
| 1648766700 | $58.56 | $58.58 | $58.56 | $58.57 | 14,967 | $59.694326 |
| 1648766760 | $58.57 | $58.57 | $58.55 | $58.55 | 13,993 | $59.694127 |
| 1648766820 | $58.56 | $58.56 | $58.56 | $58.56 | 174 | $59.695008 |
| 1648766880 | $58.55 | $58.56 | $58.54 | $58.56 | 1,387 | $59.69498 |
| 1648766940 | $58.57 | $58.57 | $58.57 | $58.57 | 100 | $59.694975 |
| 1648767000 | $58.57 | $58.59 | $58.57 | $58.59 | 340 | $59.694968 |
| 1648767060 | $58.60 | $58.60 | $58.58 | $58.60 | 987 | $59.694954 |
| 1648767120 | $58.58 | $58.58 | $58.58 | $58.58 | 525 | $59.694943 |
| 1648767180 | $58.57 | $58.59 | $58.57 | $58.59 | 4,950 | $59.69487 |
| 1648767240 | $58.60 | $58.60 | $58.59 | $58.59 | 849 | $59.694855 |
| 1648767300 | $58.58 | $58.58 | $58.58 | $58.58 | 2,302 | $59.694819 |
| 1648767360 | $58.57 | $58.57 | $58.56 | $58.56 | 622 | $59.694807 |
| 1648767420 | $58.56 | $58.56 | $58.55 | $58.55 | 205 | $59.6948 |
| 1648767480 | $58.55 | $58.56 | $58.55 | $58.56 | 874 | $59.694786 |
| 1648767540 | $58.56 | $58.58 | $58.56 | $58.58 | 200 | $59.69478 |
| 1648767600 | $58.57 | $58.57 | $58.57 | $58.57 | 100 | $59.694775 |
| 1648767660 | $58.58 | $58.58 | $58.57 | $58.57 | 3,000 | $59.694731 |
| 1648767720 | $58.58 | $58.58 | $58.56 | $58.56 | 1,149 | $59.694995 |
| 1648767780 | $58.56 | $58.58 | $58.55 | $58.55 | 2,691 | $59.694955 |
| 1648767840 | $58.54 | $58.57 | $58.54 | $58.55 | 594 | $59.694945 |
| 1648767900 | $58.54 | $58.56 | $58.53 | $58.53 | 627 | $59.694934 |
| 1648767960 | $58.55 | $58.55 | $58.54 | $58.54 | 3,084 | $59.694886 |
| 1648768020 | $58.51 | $58.53 | $58.51 | $58.51 | 530 | $59.694877 |
| 1648768080 | $58.53 | $58.55 | $58.53 | $58.55 | 3,515 | $59.694825 |
| 1648768200 | $58.58 | $58.58 | $58.53 | $58.54 | 2,899 | $59.694782 |
| 1648768260 | $58.54 | $58.55 | $58.54 | $58.54 | 2,119 | $59.694748 |
| 1648768320 | $58.55 | $58.5504 | $58.55 | $58.55 | 5,828 | $59.694662 |
| 1648768380 | $58.55 | $58.56 | $58.54 | $58.55 | 15,458 | $59.694441 |
| 1648768440 | $58.55 | $58.5704 | $58.55 | $58.5704 | 1,821 | $59.694413 |
| 1648768500 | $58.55 | $58.55 | $58.53 | $58.53 | 1,895 | $59.694383 |
| 1648768560 | $58.56 | $58.59 | $58.56 | $58.58 | 5,051 | $59.694312 |
| 1648768620 | $58.60 | $58.61 | $58.57 | $58.60 | 15,409 | $59.694796 |
| 1648768680 | $58.59 | $58.60 | $58.59 | $58.59 | 3,400 | $59.694748 |
| 1648768740 | $58.58 | $58.59 | $58.58 | $58.58 | 826 | $59.694734 |
| 1648768800 | $58.58 | $58.60 | $58.58 | $58.60 | 940 | $59.694721 |
| 1648768860 | $58.59 | $58.59 | $58.59 | $58.59 | 545 | $59.694695 |
| 1648768920 | $58.57 | $58.57 | $58.55 | $58.55 | 2,037 | $59.694676 |
| 1648768980 | $58.55 | $58.56 | $58.55 | $58.56 | 1,498 | $59.694654 |
| 1648769040 | $58.58 | $58.58 | $58.58 | $58.58 | 684 | $59.694642 |
| 1648769100 | $58.59 | $58.59 | $58.59 | $58.59 | 100 | $59.694639 |
| 1648769160 | $58.57 | $58.57 | $58.57 | $58.57 | 383 | $59.69463 |
| 1648769220 | $58.58 | $58.58 | $58.54 | $58.55 | 2,382 | $59.694594 |
| 1648769280 | $58.55 | $58.59 | $58.55 | $58.59 | 1,199 | $59.694575 |
| 1648769340 | $58.58 | $58.58 | $58.57 | $58.57 | 344 | $59.694568 |
| 1648769400 | $58.57 | $58.60 | $58.57 | $58.60 | 3,271 | $59.69452 |
| 1648769460 | $58.61 | $58.61 | $58.58 | $58.58 | 2,115 | $59.694488 |
| 1648769520 | $58.55 | $58.56 | $58.53 | $58.56 | 479 | $59.695005 |
| 1648769580 | $58.57 | $58.57 | $58.57 | $58.57 | 2,450 | $59.694969 |
| 1648769640 | $58.55 | $58.56 | $58.54 | $58.54 | 3,271 | $59.694921 |
| 1648769700 | $58.57 | $58.5701 | $58.57 | $58.5701 | 200 | $59.694915 |
| 1648769760 | $58.57 | $58.59 | $58.57 | $58.58 | 300 | $59.694908 |
| 1648769820 | $58.59 | $58.59 | $58.59 | $58.59 | 228 | $59.694902 |
| 1648769880 | $58.58 | $58.58 | $58.58 | $58.58 | 420 | $59.694894 |
| 1648769940 | $58.58 | $58.58 | $58.58 | $58.58 | 540 | $59.694884 |
| 1648770000 | $58.59 | $58.59 | $58.58 | $58.59 | 1,700 | $59.69486 |
| 1648770060 | $58.58 | $58.60 | $58.58 | $58.60 | 580 | $59.694847 |
| 1648770120 | $58.60 | $58.61 | $58.60 | $58.60 | 3,811 | $59.694793 |
| 1648770180 | $58.61 | $58.62 | $58.61 | $58.62 | 2,164 | $59.69476 |
| 1648770240 | $58.63 | $58.6399 | $58.61 | $58.6399 | 1,519 | $59.694737 |
| 1648770300 | $58.62 | $58.62 | $58.56 | $58.56 | 5,170 | $59.694662 |
| 1648770360 | $58.56 | $58.56 | $58.53 | $58.54 | 15,123 | $59.694438 |
| 1648770420 | $58.54 | $58.54 | $58.53 | $58.54 | 2,247 | $59.694977 |
| 1648770480 | $58.56 | $58.57 | $58.56 | $58.56 | 1,415 | $59.694955 |
| 1648770540 | $58.55 | $58.55 | $58.53 | $58.53 | 1,749 | $59.694924 |
| 1648770600 | $58.52 | $58.54 | $58.52 | $58.54 | 2,355 | $59.694887 |
| 1648770660 | $58.55 | $58.55 | $58.52 | $58.52 | 8,748 | $59.694757 |
| 1648770720 | $58.53 | $58.55 | $58.53 | $58.55 | 1,546 | $59.694733 |
| 1648770780 | $58.54 | $58.55 | $58.53 | $58.53 | 1,663 | $59.694706 |
| 1648770840 | $58.54 | $58.55 | $58.53 | $58.55 | 3,374 | $59.694655 |
| 1648770900 | $58.57 | $58.57 | $58.55 | $58.55 | 750 | $59.694641 |
| 1648770960 | $58.57 | $58.57 | $58.55 | $58.55 | 700 | $59.694626 |
| 1648771020 | $58.55 | $58.57 | $58.55 | $58.56 | 8,219 | $59.6945 |
| 1648771080 | $58.56 | $58.56 | $58.55 | $58.55 | 2,622 | $59.694458 |
| 1648771140 | $58.56 | $58.57 | $58.53 | $58.54 | 11,710 | $59.694284 |
| 1648771200 | $58.54 | $58.54 | $58.54 | $58.54 | 1,800 | $59.694284 |