TQQQ Historical Intraday Prices
One-Minute OHLCV Data From April 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651219620 | $41.14 | $41.20 | $41.14 | $41.20 | 3,456 | $41.180175 |
| 1651219680 | $41.18 | $41.18 | $41.15 | $41.18 | 3,666 | $41.175026 |
| 1651219740 | $41.17 | $41.20 | $41.13 | $41.20 | 4,850 | $41.172547 |
| 1651219800 | $41.19 | $41.23 | $41.17 | $41.21 | 3,714 | $41.177512 |
| 1651219860 | $41.16 | $41.20 | $41.16 | $41.20 | 2,750 | $41.179542 |
| 1651219920 | $41.21 | $41.24 | $41.20 | $41.20 | 9,628 | $41.189838 |
| 1651219980 | $41.18 | $41.20 | $41.18 | $41.18 | 3,975 | $41.189894 |
| 1651220040 | $41.17 | $41.19 | $41.16 | $41.18 | 20,953 | $41.18091 |
| 1651220100 | $41.17 | $41.24 | $41.17 | $41.24 | 3,423 | $41.182166 |
| 1651220160 | $41.25 | $41.25 | $41.20 | $41.20 | 5,132 | $41.184492 |
| 1651220220 | $41.22 | $41.22 | $41.18 | $41.18 | 2,139 | $41.18516 |
| 1651220280 | $41.19 | $41.20 | $41.17 | $41.17 | 2,534 | $41.185396 |
| 1651220340 | $41.17 | $41.17 | $41.13 | $41.13 | 5,809 | $41.182559 |
| 1651220400 | $41.12 | $41.12 | $41.08 | $41.10 | 4,101 | $41.17748 |
| 1651220460 | $41.08 | $41.11 | $41.07 | $41.07 | 2,948 | $41.173732 |
| 1651220520 | $41.05 | $41.06 | $41.00 | $41.01 | 28,605 | $41.137662 |
| 1651220580 | $41.00 | $41.06 | $41.00 | $41.03 | 40,498 | $41.112275 |
| 1651220640 | $41.04 | $41.04 | $41.02 | $41.02 | 2,385 | $41.110838 |
| 1651220700 | $41.02 | $41.02 | $40.88 | $40.91 | 18,858 | $41.096386 |
| 1651220760 | $40.95 | $40.96 | $40.93 | $40.95 | 10,202 | $41.087827 |
| 1651220820 | $40.93 | $40.96 | $40.92 | $40.96 | 3,250 | $41.085117 |
| 1651220880 | $40.96 | $41.06 | $40.96 | $41.06 | 2,227 | $41.084297 |
| 1651220940 | $41.09 | $41.15 | $41.08 | $41.15 | 4,895 | $41.085338 |
| 1651221000 | $41.15 | $41.15 | $41.10 | $41.10 | 2,139 | $41.085647 |
| 1651221060 | $41.10 | $41.12 | $41.10 | $41.10 | 899 | $41.08579 |
| 1651221120 | $41.08 | $41.12 | $41.08 | $41.12 | 3,920 | $41.086044 |
| 1651221180 | $41.13 | $41.13 | $41.03 | $41.03 | 700 | $41.086118 |
| 1651221240 | $40.98 | $40.98 | $40.94 | $40.94 | 3,910 | $41.083414 |
| 1651221300 | $40.96 | $41.03 | $40.94 | $41.03 | 6,257 | $41.080218 |
| 1651221360 | $40.95 | $40.95 | $40.86 | $40.86 | 6,315 | $41.074341 |
| 1651221420 | $40.81 | $40.84 | $40.78 | $40.81 | 4,448 | $41.068495 |
| 1651221480 | $40.76 | $40.80 | $40.76 | $40.78 | 2,947 | $41.063703 |
| 1651221540 | $40.80 | $40.84 | $40.77 | $40.78 | 4,612 | $41.058429 |
| 1651221600 | $40.78 | $40.80 | $40.78 | $40.79 | 2,668 | $41.055014 |
| 1651221660 | $40.78 | $40.83 | $40.78 | $40.83 | 20,856 | $41.037779 |
| 1651221720 | $40.90 | $40.92 | $40.85 | $40.85 | 1,665 | $41.036485 |
| 1651221780 | $40.85 | $40.87 | $40.85 | $40.86 | 2,740 | $41.034557 |
| 1651221840 | $40.85 | $40.85 | $40.78 | $40.80 | 18,251 | $41.019237 |
| 1651221900 | $40.79 | $40.94 | $40.79 | $40.94 | 5,721 | $41.015458 |
| 1651221960 | $40.92 | $40.98 | $40.92 | $40.98 | 6,700 | $41.013971 |
| 1651222020 | $40.98 | $40.98 | $40.94 | $40.95 | 7,548 | $41.013068 |
| 1651222080 | $40.94 | $40.96 | $40.93 | $40.96 | 2,445 | $41.012487 |
| 1651222140 | $40.96 | $41.00 | $40.96 | $40.99 | 6,026 | $41.011997 |
| 1651222200 | $40.99 | $41.00 | $40.97 | $41.00 | 7,415 | $41.011487 |
| 1651222260 | $40.99 | $40.99 | $40.99 | $40.99 | 182 | $41.011447 |
| 1651222320 | $40.98 | $40.98 | $40.86 | $40.86 | 1,217 | $41.01093 |
| 1651222380 | $40.85 | $40.85 | $40.85 | $40.85 | 148 | $41.010764 |
| 1651222440 | $40.94 | $40.94 | $40.92 | $40.94 | 2,417 | $41.01012 |
| 1651222500 | $40.95 | $40.96 | $40.94 | $40.94 | 5,501 | $41.009114 |
| 1651222560 | $40.93 | $40.93 | $40.91 | $40.91 | 4,358 | $41.007932 |
| 1651222620 | $40.89 | $40.96 | $40.89 | $40.96 | 1,126 | $41.007669 |
| 1651222680 | $40.96 | $40.96 | $40.94 | $40.94 | 916 | $41.007467 |
| 1651222740 | $40.96 | $40.97 | $40.96 | $40.97 | 686 | $41.007358 |
| 1651222800 | $40.95 | $40.96 | $40.93 | $40.96 | 2,971 | $41.006855 |
| 1651222860 | $40.92 | $40.94 | $40.92 | $40.94 | 642 | $41.006618 |
| 1651222920 | $40.97 | $41.00 | $40.96 | $41.00 | 8,300 | $41.005892 |
| 1651222980 | $41.01 | $41.03 | $40.98 | $40.98 | 3,698 | $41.005923 |
| 1651223040 | $40.95 | $40.96 | $40.95 | $40.96 | 800 | $41.005785 |
| 1651223100 | $40.91 | $40.91 | $40.83 | $40.83 | 2,712 | $41.004598 |
| 1651223160 | $40.87 | $40.89 | $40.85 | $40.89 | 782 | $41.00414 |
| 1651223220 | $40.89 | $40.92 | $40.83 | $40.83 | 2,133 | $41.003292 |
| 1651223280 | $40.85 | $40.85 | $40.78 | $40.78 | 5,202 | $41.000299 |
| 1651223340 | $40.80 | $40.82 | $40.78 | $40.78 | 740 | $40.999729 |
| 1651223400 | $40.77 | $40.81 | $40.77 | $40.78 | 589 | $40.999205 |
| 1651223460 | $40.77 | $40.81 | $40.77 | $40.80 | 2,034 | $40.997929 |
| 1651223520 | $40.85 | $40.85 | $40.84 | $40.84 | 850 | $40.997517 |
| 1651223580 | $40.84 | $40.84 | $40.83 | $40.83 | 1,707 | $40.996613 |
| 1651223640 | $40.81 | $40.81 | $40.77 | $40.77 | 813 | $40.995873 |
| 1651223700 | $40.76 | $40.78 | $40.75 | $40.75 | 1,500 | $40.994503 |
| 1651223760 | $40.71 | $40.71 | $40.64 | $40.66 | 30,551 | $40.970136 |
| 1651223820 | $40.67 | $40.67 | $40.60 | $40.64 | 22,493 | $40.953178 |
| 1651223880 | $40.66 | $40.66 | $40.66 | $40.66 | 100 | $40.952862 |
| 1651223940 | $40.69 | $40.73 | $40.69 | $40.72 | 4,880 | $40.950033 |
| 1651224000 | $40.72 | $40.75 | $40.69 | $40.69 | 2,472 | $40.948635 |
| 1651224060 | $40.70 | $40.73 | $40.70 | $40.73 | 296 | $40.948291 |
| 1651224120 | $40.75 | $40.80 | $40.75 | $40.80 | 513 | $40.947996 |
| 1651224180 | $40.81 | $40.83 | $40.81 | $40.83 | 1,610 | $40.947437 |
| 1651224240 | $40.82 | $40.84 | $40.79 | $40.79 | 2,309 | $40.946647 |
| 1651224300 | $40.76 | $40.76 | $40.73 | $40.73 | 1,143 | $40.945954 |
| 1651224360 | $40.70 | $40.70 | $40.69 | $40.70 | 1,195 | $40.945077 |
| 1651224420 | $40.66 | $40.67 | $40.63 | $40.63 | 1,927 | $40.943523 |
| 1651224480 | $40.61 | $40.63 | $40.60 | $40.61 | 2,086 | $40.941448 |
| 1651224540 | $40.67 | $40.67 | $40.64 | $40.64 | 1,304 | $40.940289 |
| 1651224600 | $40.63 | $40.64 | $40.63 | $40.64 | 942 | $40.939559 |
| 1651224660 | $40.64 | $40.64 | $40.56 | $40.56 | 1,000 | $40.938205 |
| 1651224720 | $40.58 | $40.59 | $40.58 | $40.59 | 1,656 | $40.936893 |
| 1651224780 | $40.66 | $40.76 | $40.66 | $40.70 | 1,110 | $40.936274 |
| 1651224840 | $40.65 | $40.65 | $40.65 | $40.65 | 1,524 | $40.935306 |
| 1651224900 | $40.60 | $40.63 | $40.60 | $40.63 | 999 | $40.934419 |
| 1651224960 | $40.63 | $40.63 | $40.60 | $40.60 | 1,300 | $40.933281 |
| 1651225020 | $40.62 | $40.70 | $40.62 | $40.68 | 735 | $40.932795 |
| 1651225080 | $40.68 | $40.68 | $40.67 | $40.68 | 868 | $40.932229 |
| 1651225140 | $40.70 | $40.74 | $40.70 | $40.74 | 1,300 | $40.931583 |
| 1651225200 | $40.72 | $40.72 | $40.64 | $40.64 | 1,910 | $40.930292 |
| 1651225320 | $40.62 | $40.62 | $40.58 | $40.58 | 2,615 | $40.927959 |
| 1651225380 | $40.61 | $40.61 | $40.61 | $40.61 | 394 | $40.927638 |
| 1651225440 | $40.65 | $40.67 | $40.65 | $40.67 | 1,020 | $40.926943 |
| 1651225500 | $40.60 | $40.60 | $40.59 | $40.59 | 200 | $40.926639 |
| 1651225560 | $40.60 | $40.60 | $40.60 | $40.60 | 200 | $40.926299 |
| 1651225620 | $40.60 | $40.61 | $40.60 | $40.60 | 1,310 | $40.925371 |
| 1651225680 | $40.66 | $40.66 | $40.66 | $40.66 | 100 | $40.925239 |
| 1651225740 | $40.67 | $40.67 | $40.67 | $40.67 | 1,062 | $40.924638 |
| 1651225800 | $40.69 | $40.69 | $40.67 | $40.67 | 720 | $40.924179 |
| 1651225860 | $40.66 | $40.66 | $40.58 | $40.58 | 6,273 | $40.919668 |
| 1651225920 | $40.65 | $40.65 | $40.65 | $40.65 | 100 | $40.919305 |
| 1651225980 | $40.63 | $40.64 | $40.61 | $40.61 | 1,707 | $40.918247 |
| 1651226040 | $40.61 | $40.66 | $40.61 | $40.66 | 4,977 | $40.915277 |
| 1651226100 | $40.65 | $40.65 | $40.65 | $40.65 | 1,025 | $40.914647 |
| 1651226160 | $40.66 | $40.66 | $40.62 | $40.62 | 453 | $40.914312 |
| 1651226220 | $40.60 | $40.60 | $40.57 | $40.58 | 4,880 | $40.91104 |
| 1651226280 | $40.57 | $40.61 | $40.57 | $40.61 | 1,165 | $40.910169 |
| 1651226340 | $40.60 | $40.61 | $40.57 | $40.61 | 1,014 | $40.909428 |
| 1651226400 | $40.68 | $40.75 | $40.68 | $40.74 | 579 | $40.908991 |
| 1651226460 | $40.76 | $40.78 | $40.76 | $40.78 | 3,494 | $40.908062 |
| 1651226520 | $40.78 | $40.81 | $40.78 | $40.81 | 3,216 | $40.907314 |
| 1651226580 | $40.85 | $40.87 | $40.84 | $40.84 | 4,118 | $40.906805 |
| 1651226640 | $40.82 | $40.82 | $40.80 | $40.80 | 1,740 | $40.90643 |
| 1651226700 | $40.76 | $40.77 | $40.76 | $40.77 | 1,734 | $40.905854 |
| 1651226760 | $40.77 | $40.79 | $40.77 | $40.79 | 6,597 | $40.904349 |
| 1651226820 | $40.77 | $40.77 | $40.75 | $40.75 | 1,100 | $40.903964 |
| 1651226880 | $40.77 | $40.79 | $40.77 | $40.78 | 1,051 | $40.903689 |
| 1651226940 | $40.80 | $40.81 | $40.80 | $40.81 | 1,085 | $40.903476 |
| 1651227000 | $40.80 | $40.81 | $40.72 | $40.81 | 2,215 | $40.902899 |
| 1651227060 | $40.76 | $40.76 | $40.73 | $40.73 | 700 | $40.902661 |
| 1651227120 | $40.71 | $40.71 | $40.69 | $40.69 | 1,767 | $40.901906 |
| 1651227180 | $40.69 | $40.74 | $40.69 | $40.74 | 2,142 | $40.901131 |
| 1651227240 | $40.71 | $40.73 | $40.62 | $40.73 | 5,505 | $40.898731 |
| 1651227300 | $40.70 | $40.73 | $40.70 | $40.73 | 200 | $40.898612 |
| 1651227360 | $40.74 | $40.76 | $40.74 | $40.75 | 1,757 | $40.898111 |
| 1651227420 | $40.76 | $40.76 | $40.72 | $40.76 | 1,045 | $40.897772 |
| 1651227480 | $40.75 | $40.80 | $40.75 | $40.80 | 1,769 | $40.897346 |
| 1651227540 | $40.76 | $40.76 | $40.70 | $40.70 | 1,164 | $40.896814 |
| 1651227600 | $40.69 | $40.72 | $40.65 | $40.72 | 3,700 | $40.895341 |
| 1651227660 | $40.72 | $40.72 | $40.68 | $40.68 | 9,395 | $40.892276 |
| 1651227720 | $40.68 | $40.68 | $40.58 | $40.58 | 10,297 | $40.887853 |
| 1651227780 | $40.58 | $40.66 | $40.58 | $40.66 | 13,787 | $40.881195 |
| 1651227840 | $40.66 | $40.66 | $40.66 | $40.66 | 400 | $40.880961 |
| 1651227900 | $40.68 | $40.68 | $40.68 | $40.68 | 100 | $40.880873 |
| 1651227960 | $40.64 | $40.64 | $40.55 | $40.55 | 10,255 | $40.875487 |
| 1651228020 | $40.52 | $40.55 | $40.50 | $40.53 | 16,185 | $40.865673 |
| 1651228080 | $40.60 | $40.60 | $40.56 | $40.56 | 576 | $40.865302 |
| 1651228140 | $40.55 | $40.55 | $40.53 | $40.53 | 3,130 | $40.863638 |
| 1651228200 | $40.53 | $40.53 | $40.50 | $40.50 | 4,397 | $40.860917 |
| 1651228260 | $40.53 | $40.55 | $40.46 | $40.52 | 10,049 | $40.855357 |
| 1651228320 | $40.57 | $40.58 | $40.56 | $40.58 | 1,500 | $40.85463 |
| 1651228380 | $40.55 | $40.55 | $40.55 | $40.55 | 200 | $40.854505 |
| 1651228440 | $40.59 | $40.59 | $40.55 | $40.55 | 724 | $40.854151 |
| 1651228500 | $40.57 | $40.57 | $40.54 | $40.54 | 2,665 | $40.85288 |
| 1651228560 | $40.51 | $40.57 | $40.46 | $40.55 | 23,054 | $40.840983 |
| 1651228620 | $40.55 | $40.55 | $40.54 | $40.55 | 1,000 | $40.840429 |
| 1651228680 | $40.57 | $40.57 | $40.54 | $40.54 | 2,543 | $40.839353 |
| 1651228740 | $40.52 | $40.52 | $40.51 | $40.51 | 1,160 | $40.838765 |
| 1651228800 | $40.50 | $40.50 | $40.50 | $40.50 | 218 | $40.838396 |
| 1651228860 | $40.50 | $40.53 | $40.50 | $40.51 | 1,687 | $40.837505 |
| 1651228980 | $40.50 | $40.50 | $40.45 | $40.45 | 3,888 | $40.835161 |
| 1651229040 | $40.44 | $40.44 | $40.40 | $40.41 | 2,448 | $40.8333 |
| 1651229100 | $40.42 | $40.51 | $40.42 | $40.48 | 3,735 | $40.831153 |
| 1651229160 | $40.47 | $40.47 | $40.40 | $40.42 | 10,839 | $40.824455 |
| 1651229220 | $40.45 | $40.48 | $40.44 | $40.48 | 6,231 | $40.821284 |
| 1651229280 | $40.46 | $40.46 | $40.40 | $40.45 | 1,402 | $40.820363 |
| 1651229340 | $40.48 | $40.48 | $40.43 | $40.43 | 2,845 | $40.818928 |
| 1651229400 | $40.45 | $40.50 | $40.45 | $40.50 | 952 | $40.818377 |
| 1651229460 | $40.53 | $40.55 | $40.53 | $40.55 | 500 | $40.818141 |
| 1651229520 | $40.52 | $40.52 | $40.50 | $40.50 | 1,742 | $40.81735 |
| 1651229580 | $40.52 | $40.52 | $40.51 | $40.52 | 905 | $40.816896 |
| 1651229640 | $40.52 | $40.52 | $40.52 | $40.52 | 2,840 | $40.815757 |
| 1651229700 | $40.48 | $40.48 | $40.41 | $40.41 | 744 | $40.815172 |
| 1651229760 | $40.40 | $40.48 | $40.40 | $40.48 | 2,407 | $40.813805 |
| 1651229820 | $40.48 | $40.55 | $40.48 | $40.54 | 1,808 | $40.81293 |
| 1651229880 | $40.54 | $40.54 | $40.51 | $40.51 | 1,050 | $40.81243 |
| 1651229940 | $40.45 | $40.45 | $40.37 | $40.44 | 2,588 | $40.81056 |
| 1651230000 | $40.46 | $40.52 | $40.44 | $40.50 | 43,788 | $40.792785 |
| 1651230060 | $40.50 | $40.56 | $40.50 | $40.50 | 30,781 | $40.782571 |
| 1651230120 | $40.46 | $40.47 | $40.361 | $40.38 | 9,300 | $40.778028 |
| 1651230180 | $40.40 | $40.47 | $40.35 | $40.47 | 12,364 | $40.772395 |
| 1651230240 | $40.40 | $40.43 | $40.39 | $40.42 | 2,929 | $40.770987 |
| 1651230300 | $40.44 | $40.48 | $40.44 | $40.45 | 2,405 | $40.77004 |
| 1651230360 | $40.44 | $40.48 | $40.42 | $40.45 | 2,467 | $40.768957 |
| 1651230420 | $40.40 | $40.41 | $40.38 | $40.41 | 17,107 | $40.761722 |
| 1651230480 | $40.39 | $40.45 | $40.36 | $40.45 | 19,827 | $40.753511 |
| 1651230540 | $40.46 | $40.48 | $40.45 | $40.47 | 1,598 | $40.752927 |
| 1651230600 | $40.45 | $40.45 | $40.38 | $40.41 | 2,386 | $40.75172 |
| 1651230660 | $40.42 | $40.42 | $40.36 | $40.36 | 4,961 | $40.749451 |
| 1651230720 | $40.38 | $40.39 | $40.25 | $40.26 | 12,874 | $40.741871 |
| 1651230780 | $40.29 | $40.33 | $40.28 | $40.28 | 6,138 | $40.738622 |
| 1651230840 | $40.30 | $40.30 | $40.23 | $40.29 | 4,495 | $40.736006 |
| 1651230900 | $40.28 | $40.30 | $40.28 | $40.30 | 9,988 | $40.731072 |
| 1651230960 | $40.30 | $40.36 | $40.29 | $40.36 | 5,607 | $40.728427 |
| 1651231020 | $40.37 | $40.39 | $40.35 | $40.36 | 7,378 | $40.725382 |
| 1651231080 | $40.37 | $40.38 | $40.35 | $40.38 | 28,449 | $40.715028 |
| 1651231140 | $40.37 | $40.47 | $40.35 | $40.47 | 10,695 | $40.711502 |
| 1651231200 | $40.46 | $40.52 | $40.45 | $40.45 | 18,021 | $40.707578 |
| 1651231260 | $40.48 | $40.51 | $40.46 | $40.50 | 9,390 | $40.705583 |
| 1651231320 | $40.51 | $40.51 | $40.49 | $40.50 | 6,092 | $40.70431 |
| 1651231380 | $40.50 | $40.52 | $40.50 | $40.51 | 3,886 | $40.703573 |
| 1651231440 | $40.52 | $40.52 | $40.51 | $40.52 | 802 | $40.703348 |
| 1651231500 | $40.52 | $40.52 | $40.49 | $40.49 | 2,755 | $40.702763 |
| 1651231560 | $40.50 | $40.57 | $40.50 | $40.54 | 4,367 | $40.701951 |
| 1651231620 | $40.55 | $40.58 | $40.54 | $40.54 | 6,170 | $40.701025 |
| 1651231680 | $40.50 | $40.50 | $40.44 | $40.44 | 6,392 | $40.699566 |
| 1651231740 | $40.44 | $40.48 | $40.44 | $40.47 | 4,897 | $40.698498 |
| 1651231800 | $40.49 | $40.55 | $40.47 | $40.55 | 11,338 | $40.69625 |
| 1651231860 | $40.55 | $40.57 | $40.52 | $40.52 | 819 | $40.696095 |
| 1651231920 | $40.50 | $40.50 | $40.42 | $40.44 | 6,952 | $40.694387 |
| 1651231980 | $40.44 | $40.44 | $40.36 | $40.37 | 8,321 | $40.691952 |
| 1651232040 | $40.37 | $40.39 | $40.37 | $40.38 | 827 | $40.691667 |
| 1651232100 | $40.37 | $40.37 | $40.30 | $40.31 | 18,170 | $40.68532 |
| 1651232160 | $40.31 | $40.33 | $40.31 | $40.31 | 2,363 | $40.684314 |
| 1651232220 | $40.30 | $40.31 | $40.27 | $40.30 | 34,739 | $40.671852 |
| 1651232280 | $40.29 | $40.29 | $40.24 | $40.25 | 15,821 | $40.666025 |
| 1651232340 | $40.24 | $40.34 | $40.24 | $40.34 | 13,302 | $40.661447 |
| 1651232400 | $40.33 | $40.33 | $40.16 | $40.19 | 32,526 | $40.648214 |
| 1651232460 | $40.20 | $40.21 | $40.17 | $40.17 | 24,416 | $40.639344 |
| 1651232520 | $40.16 | $40.24 | $40.12 | $40.24 | 15,319 | $40.63343 |
| 1651232580 | $40.25 | $40.25 | $40.23 | $40.24 | 3,300 | $40.632307 |
| 1651232640 | $40.24 | $40.24 | $40.20 | $40.20 | 6,697 | $40.629922 |
| 1651232700 | $40.19 | $40.24 | $40.18 | $40.24 | 5,774 | $40.628028 |
| 1651232760 | $40.23 | $40.23 | $40.20 | $40.22 | 2,406 | $40.627068 |
| 1651232820 | $40.24 | $40.28 | $40.23 | $40.25 | 4,637 | $40.625628 |
| 1651232880 | $40.22 | $40.24 | $40.20 | $40.20 | 7,518 | $40.623188 |
| 1651232940 | $40.22 | $40.22 | $40.14 | $40.17 | 8,969 | $40.620032 |
| 1651233000 | $40.18 | $40.18 | $40.10 | $40.12 | 13,371 | $40.614697 |
| 1651233060 | $40.13 | $40.13 | $40.08 | $40.08 | 13,662 | $40.609348 |
| 1651233120 | $40.07 | $40.11 | $40.05 | $40.11 | 61,555 | $40.585002 |
| 1651233180 | $40.10 | $40.13 | $40.10 | $40.13 | 22,942 | $40.577531 |
| 1651233240 | $40.12 | $40.19 | $40.12 | $40.19 | 3,472 | $40.576432 |
| 1651233300 | $40.20 | $40.23 | $40.20 | $40.22 | 3,751 | $40.575351 |
| 1651233360 | $40.23 | $40.26 | $40.23 | $40.25 | 2,958 | $40.574511 |
| 1651233420 | $40.27 | $40.27 | $40.25 | $40.27 | 3,268 | $40.573685 |
| 1651233480 | $40.27 | $40.30 | $40.26 | $40.26 | 5,530 | $40.572469 |
| 1651233540 | $40.25 | $40.25 | $40.16 | $40.17 | 3,929 | $40.571232 |
| 1651233600 | $40.36 | $40.9812 | $40.0512 | $40.21 | 200,836 | $40.54295 |
| 1651233660 | $40.23 | $41.54 | $40.23 | $40.30 | 30,228 | $40.549405 |
| 1651233720 | $40.31 | $40.31 | $40.27 | $40.30 | 11,523 | $40.547487 |
| 1651233780 | $40.2901 | $40.2901 | $40.26 | $40.27 | 12,172 | $40.545409 |
| 1651233840 | $40.25 | $40.30 | $40.25 | $40.27 | 11,980 | $40.543429 |
| 1651233900 | $40.30 | $40.36 | $40.30 | $40.34 | 18,810 | $40.540864 |
| 1651233960 | $40.35 | $40.37 | $40.25 | $40.25 | 12,262 | $40.539079 |
| 1651234020 | $40.25 | $40.34 | $40.25 | $40.34 | 7,040 | $40.538009 |
| 1651234080 | $40.35 | $40.4299 | $40.35 | $40.40 | 10,634 | $40.537146 |
| 1651234140 | $40.40 | $40.41 | $40.37 | $40.39 | 6,608 | $40.536575 |
| 1651234200 | $40.39 | $40.39 | $40.32 | $40.32 | 5,147 | $40.535926 |
| 1651234260 | $40.32 | $40.34 | $40.30 | $40.32 | 23,918 | $40.533144 |
| 1651234320 | $40.33 | $40.41 | $40.31 | $40.41 | 9,848 | $40.532258 |
| 1651234380 | $40.39 | $40.43 | $40.36 | $40.38 | 9,870 | $40.531501 |
| 1651234440 | $40.38 | $40.40 | $40.38 | $40.40 | 2,267 | $40.531277 |
| 1651234500 | $40.40 | $40.48 | $40.40 | $40.441 | 26,871 | $40.529811 |
| 1651234560 | $40.44 | $40.48 | $40.44 | $40.47 | 6,474 | $40.529525 |
| 1651234620 | $40.46 | $40.47 | $40.42 | $40.45 | 16,419 | $40.528761 |
| 1651234680 | $40.4704 | $40.50 | $40.4704 | $40.4899 | 26,321 | $40.528238 |
| 1651234740 | $40.49 | $40.54 | $40.4799 | $40.53 | 19,700 | $40.528231 |
| 1651234800 | $40.54 | $40.64 | $40.50 | $40.60 | 60,068 | $40.529653 |
| 1651234860 | $40.62 | $40.66 | $40.59 | $40.66 | 25,834 | $40.530825 |
| 1651234920 | $40.68 | $40.76 | $40.67 | $40.76 | 63,408 | $40.536309 |
| 1651234980 | $40.76 | $40.76 | $40.71 | $40.7212 | 35,138 | $40.539576 |
| 1651235040 | $40.74 | $40.79 | $40.74 | $40.79 | 36,428 | $40.543602 |
| 1651235100 | $40.79 | $40.7904 | $40.70 | $40.71 | 43,231 | $40.547712 |
| 1651235160 | $40.72 | $40.76 | $40.71 | $40.76 | 27,273 | $40.54988 |
| 1651235220 | $40.77 | $40.77 | $40.73 | $40.75 | 13,441 | $40.551191 |
| 1651235280 | $40.74 | $40.82 | $40.71 | $40.82 | 28,157 | $40.553807 |
| 1651235340 | $40.81 | $40.82 | $40.7412 | $40.7601 | 11,787 | $40.555043 |
| 1651235400 | $40.78 | $40.78 | $40.34 | $40.61 | 56,195 | $40.554669 |
| 1651235460 | $40.64 | $40.669 | $40.4596 | $40.46 | 21,461 | $40.554867 |
| 1651235520 | $40.47 | $40.48 | $40.35 | $40.43 | 18,900 | $40.553609 |
| 1651235580 | $40.43 | $40.45 | $40.28 | $40.29 | 58,798 | $40.549019 |
| 1651235640 | $40.31 | $40.48 | $40.30 | $40.44 | 22,459 | $40.547512 |
| 1651235700 | $40.44 | $40.44 | $40.22 | $40.28 | 41,896 | $40.54403 |
| 1651235760 | $40.2496 | $40.25 | $40.17 | $40.18 | 35,441 | $40.539044 |
| 1651235820 | $40.18 | $40.30 | $40.15 | $40.29 | 28,735 | $40.535584 |
| 1651235880 | $40.29 | $40.36 | $40.29 | $40.36 | 42,597 | $40.531767 |
| 1651235940 | $40.3595 | $40.38 | $40.29 | $40.29 | 11,425 | $40.53074 |
| 1651236000 | $40.28 | $40.31 | $40.25 | $40.31 | 13,450 | $40.529347 |
| 1651236060 | $40.31 | $40.35 | $40.31 | $40.32 | 7,242 | $40.528794 |
| 1651236120 | $40.31 | $40.42 | $40.29 | $40.42 | 20,968 | $40.527304 |
| 1651236180 | $40.40 | $40.46 | $40.35 | $40.4401 | 19,889 | $40.526324 |
| 1651236240 | $40.4599 | $40.55 | $40.45 | $40.48 | 13,113 | $40.526195 |
| 1651236300 | $40.50 | $40.52 | $40.47 | $40.49 | 6,636 | $40.526118 |
| 1651236360 | $40.49 | $40.49 | $40.41 | $40.46 | 5,882 | $40.525972 |
| 1651236420 | $40.46 | $40.61 | $40.46 | $40.60 | 20,416 | $40.526222 |
| 1651236480 | $40.61 | $40.71 | $40.60 | $40.69 | 28,995 | $40.52753 |
| 1651236540 | $40.69 | $40.69 | $40.61 | $40.64 | 25,531 | $40.528478 |
| 1651236600 | $40.63 | $40.70 | $40.61 | $40.67 | 16,754 | $40.5292 |
| 1651236660 | $40.67 | $40.67 | $40.58 | $40.60 | 9,954 | $40.529494 |
| 1651236720 | $40.61 | $40.62 | $40.54 | $40.59 | 17,610 | $40.529918 |
| 1651236780 | $40.57 | $40.58 | $40.54 | $40.56 | 12,174 | $40.53003 |
| 1651236840 | $40.56 | $40.59 | $40.50 | $40.53 | 6,328 | $40.530042 |
| 1651236900 | $40.54 | $40.56 | $40.51 | $40.51 | 24,279 | $40.530152 |
| 1651236960 | $40.50 | $40.50 | $40.41 | $40.48 | 15,769 | $40.529684 |
| 1651237020 | $40.45 | $40.45 | $40.38 | $40.38 | 6,671 | $40.529363 |
| 1651237080 | $40.415 | $40.44 | $40.40 | $40.40 | 11,293 | $40.528959 |
| 1651237140 | $40.3801 | $40.39 | $40.34 | $40.36 | 3,078 | $40.528723 |
| 1651237200 | $40.33 | $40.33 | $40.28 | $40.30 | 15,171 | $40.527492 |
| 1651237260 | $40.30 | $40.37 | $40.27 | $40.37 | 11,593 | $40.526661 |
| 1651237320 | $40.37 | $40.45 | $40.36 | $40.42 | 33,382 | $40.525462 |
| 1651237380 | $40.41 | $40.46 | $40.38 | $40.38 | 12,783 | $40.524961 |
| 1651237440 | $40.38 | $40.38 | $40.34 | $40.37 | 5,955 | $40.524592 |
| 1651237500 | $40.38 | $40.39 | $40.23 | $40.24 | 22,532 | $40.522753 |
| 1651237560 | $40.25 | $40.30 | $40.25 | $40.30 | 20,892 | $40.521033 |
| 1651237620 | $40.30 | $40.30 | $40.17 | $40.17 | 32,684 | $40.517714 |
| 1651237680 | $40.17 | $40.20 | $40.11 | $40.20 | 47,601 | $40.512074 |
| 1651237740 | $40.19 | $40.20 | $40.11 | $40.14 | 31,809 | $40.508356 |
| 1651237800 | $40.14 | $40.17 | $40.06 | $40.08 | 51,932 | $40.501769 |
| 1651237860 | $40.08 | $40.20 | $40.075 | $40.18 | 27,050 | $40.498618 |
| 1651237920 | $40.18 | $40.20 | $40.13 | $40.13 | 15,972 | $40.496861 |
| 1651237980 | $40.11 | $40.12 | $40.07 | $40.08 | 45,345 | $40.491411 |
| 1651238040 | $40.10 | $40.10 | $39.95 | $39.98 | 120,106 | $40.472654 |
| 1651238100 | $39.99 | $40.07 | $39.96 | $40.06 | 23,343 | $40.469458 |
| 1651238160 | $40.06 | $40.07 | $40.01 | $40.02 | 25,327 | $40.466268 |
| 1651238220 | $40.04 | $40.10 | $40.04 | $40.10 | 20,268 | $40.463819 |
| 1651238280 | $40.08 | $40.17 | $40.07 | $40.1699 | 16,686 | $40.462202 |
| 1651238340 | $40.16 | $40.21 | $40.15 | $40.16 | 24,876 | $40.460085 |
| 1651238400 | $40.16 | $40.31 | $40.12 | $40.29 | 29,454 | $40.457948 |
| 1651238460 | $40.29 | $40.41 | $40.29 | $40.39 | 33,644 | $40.45702 |
| 1651238520 | $40.39 | $40.49 | $40.37 | $40.445 | 28,779 | $40.456903 |
| 1651238580 | $40.44 | $40.44 | $40.40 | $40.42 | 26,284 | $40.456651 |
| 1651238640 | $40.41 | $40.42 | $40.36 | $40.41 | 33,710 | $40.456044 |
| 1651238700 | $40.39 | $40.39 | $40.34 | $40.3488 | 35,977 | $40.455192 |
| 1651238760 | $40.33 | $40.41 | $40.33 | $40.39 | 34,216 | $40.454471 |
| 1651238820 | $40.40 | $40.43 | $40.37 | $40.40 | 23,827 | $40.454153 |
| 1651238880 | $40.40 | $40.40 | $40.35 | $40.35 | 9,314 | $40.453954 |
| 1651238940 | $40.35 | $40.42 | $40.3304 | $40.40 | 18,622 | $40.39 |
| 1651239000 | $40.39 | $40.43 | $40.18 | $40.305 | 1,077,550 | $40.334392 |
| 1651239060 | $40.31 | $40.36 | $39.84 | $40.0001 | 769,339 | $40.225748 |
| 1651239120 | $40.01 | $40.66 | $39.9999 | $40.605 | 1,080,918 | $40.276035 |
| 1651239180 | $40.61 | $40.81 | $40.56 | $40.79 | 881,312 | $40.372498 |
| 1651239240 | $40.80 | $41.02 | $40.785 | $40.87 | 1,279,492 | $40.506052 |
| 1651239300 | $40.86 | $41.22 | $40.73 | $40.8699 | 1,289,985 | $40.597059 |
| 1651239360 | $40.8653 | $41.11 | $40.73 | $40.85 | 939,411 | $40.640389 |
| 1651239420 | $40.86 | $40.95 | $40.5399 | $40.6585 | 698,569 | $40.651416 |
| 1651239480 | $40.65 | $40.82 | $40.47 | $40.79 | 489,512 | $40.650489 |
| 1651239540 | $40.7901 | $40.9081 | $40.59 | $40.66 | 549,377 | $40.656101 |
| 1651239600 | $40.66 | $40.88 | $40.63 | $40.75 | 790,909 | $40.66346 |
| 1651239660 | $40.7525 | $40.90 | $40.69 | $40.75 | 731,275 | $40.671603 |
| 1651239720 | $40.76 | $40.85 | $40.601 | $40.66 | 831,983 | $40.674124 |
| 1651239780 | $40.66 | $40.66 | $40.31 | $40.41 | 840,244 | $40.654801 |
| 1651239840 | $40.425 | $40.44 | $40.21 | $40.315 | 623,473 | $40.638544 |
| 1651239900 | $40.32 | $40.53 | $40.18 | $40.46 | 745,812 | $40.621609 |
| 1651239960 | $40.47 | $40.5093 | $40.14 | $40.19 | 594,408 | $40.60794 |
| 1651240020 | $40.20 | $40.41 | $40.15 | $40.36 | 536,336 | $40.595572 |
| 1651240080 | $40.37 | $40.637 | $40.34 | $40.62 | 595,166 | $40.592611 |
| 1651240140 | $40.63 | $40.84 | $40.51 | $40.7399 | 636,979 | $40.595725 |
| 1651240200 | $40.73 | $41.05 | $40.7199 | $40.955 | 910,565 | $40.611902 |
| 1651240260 | $40.95 | $40.99 | $40.795 | $40.84 | 902,851 | $40.625484 |
| 1651240320 | $40.83 | $40.92 | $40.6201 | $40.7601 | 521,618 | $40.629706 |
| 1651240380 | $40.77 | $40.8906 | $40.68 | $40.73 | 530,109 | $40.634233 |
| 1651240440 | $40.71 | $40.87 | $40.66 | $40.8599 | 437,009 | $40.637452 |
| 1651240500 | $40.85 | $41.25 | $40.845 | $41.22 | 979,577 | $40.657896 |
| 1651240560 | $41.22 | $41.49 | $41.20 | $41.49 | 958,457 | $40.689496 |
| 1651240620 | $41.49 | $41.62 | $41.44 | $41.56 | 850,647 | $40.722393 |
| 1651240680 | $41.565 | $41.62 | $41.48 | $41.6094 | 583,059 | $40.743419 |
| 1651240740 | $41.60 | $41.769 | $41.5999 | $41.67 | 984,786 | $40.781809 |
| 1651240800 | $41.67 | $41.73 | $41.48 | $41.5501 | 838,466 | $40.809499 |
| 1651240860 | $41.555 | $41.575 | $41.335 | $41.38 | 621,992 | $40.82511 |
| 1651240920 | $41.39 | $41.55 | $41.25 | $41.25 | 430,095 | $40.835242 |
| 1651240980 | $41.255 | $41.495 | $41.17 | $41.301 | 526,283 | $40.845661 |
| 1651241040 | $41.30 | $41.41 | $41.29 | $41.3099 | 319,940 | $40.851605 |
| 1651241100 | $41.31 | $41.35 | $41.15 | $41.16 | 331,631 | $40.856667 |
| 1651241160 | $41.155 | $41.23 | $41.00 | $41.01 | 429,639 | $40.860369 |
| 1651241220 | $41.001 | $41.05 | $40.87 | $40.91 | 450,344 | $40.86191 |
| 1651241280 | $40.92 | $40.93 | $40.80 | $40.90 | 386,147 | $40.861782 |
| 1651241340 | $40.90 | $41.13 | $40.81 | $41.12 | 409,652 | $40.863697 |
| 1651241400 | $41.12 | $41.219 | $40.96 | $40.98 | 492,353 | $40.867978 |
| 1651241460 | $40.97 | $41.01 | $40.82 | $40.89 | 381,557 | $40.868429 |
| 1651241520 | $40.89 | $41.115 | $40.88 | $40.98 | 316,899 | $40.86976 |
| 1651241580 | $41.00 | $41.13 | $40.92 | $40.96 | 376,670 | $40.871783 |
| 1651241640 | $40.98 | $41.1211 | $40.92 | $40.99 | 361,979 | $40.873521 |
| 1651241700 | $40.98 | $41.31 | $40.84 | $40.85 | 453,794 | $40.876834 |
| 1651241760 | $40.84 | $40.84 | $40.39 | $40.40 | 1,212,211 | $40.867545 |
| 1651241820 | $40.4094 | $40.54 | $40.30 | $40.35 | 660,200 | $40.858397 |
| 1651241880 | $40.34 | $40.45 | $40.26 | $40.27 | 485,937 | $40.850876 |
| 1651241940 | $40.2778 | $40.30 | $40.13 | $40.24 | 622,175 | $40.838687 |
| 1651242000 | $40.24 | $40.35 | $40.15 | $40.21 | 528,783 | $40.829399 |
| 1651242060 | $40.21 | $40.31 | $40.15 | $40.285 | 234,983 | $40.825148 |
| 1651242120 | $40.28 | $40.46 | $40.21 | $40.26 | 385,895 | $40.819434 |
| 1651242180 | $40.2597 | $40.30 | $40.09 | $40.11 | 436,976 | $40.811722 |
| 1651242240 | $40.11 | $40.29 | $40.0101 | $40.20 | 500,394 | $40.802332 |
| 1651242300 | $40.20 | $40.305 | $40.00 | $40.13 | 394,114 | $40.794887 |
| 1651242360 | $40.13 | $40.14 | $39.98 | $39.98 | 356,681 | $40.787574 |
| 1651242420 | $39.99 | $40.0299 | $39.9201 | $39.95 | 422,662 | $40.778414 |
| 1651242480 | $39.94 | $39.98 | $39.75 | $39.755 | 802,336 | $40.758428 |
| 1651242540 | $39.752 | $39.905 | $39.74 | $39.86 | 524,442 | $40.745821 |
| 1651242600 | $39.87 | $39.94 | $39.7687 | $39.868 | 476,198 | $40.734975 |
| 1651242660 | $39.87 | $39.995 | $39.83 | $39.9582 | 298,837 | $40.72886 |
| 1651242720 | $39.95 | $40.0693 | $39.9301 | $40.03 | 352,782 | $40.722478 |
| 1651242780 | $40.0297 | $40.04 | $39.84 | $39.95 | 283,240 | $40.716942 |
| 1651242840 | $39.96 | $40.03 | $39.825 | $39.8499 | 211,101 | $40.712798 |
| 1651242900 | $39.85 | $39.92 | $39.68 | $39.69 | 460,090 | $40.702101 |
| 1651242960 | $39.69 | $39.73 | $39.55 | $39.55 | 656,872 | $40.684813 |
| 1651243020 | $39.545 | $39.62 | $39.50 | $39.5542 | 485,851 | $40.671546 |
| 1651243080 | $39.555 | $39.85 | $39.5518 | $39.785 | 354,983 | $40.66333 |
| 1651243140 | $39.79 | $39.87 | $39.75 | $39.785 | 289,795 | $40.657472 |
| 1651243200 | $39.785 | $39.89 | $39.72 | $39.84 | 260,241 | $40.652403 |
| 1651243260 | $39.83 | $39.83 | $39.67 | $39.67 | 182,089 | $40.648547 |
| 1651243320 | $39.66 | $39.69 | $39.55 | $39.5802 | 213,261 | $40.643382 |
| 1651243380 | $39.59 | $39.68 | $39.56 | $39.619 | 273,776 | $40.636925 |
| 1651243440 | $39.615 | $39.80 | $39.61 | $39.6829 | 291,341 | $40.630644 |
| 1651243500 | $39.68 | $39.73 | $39.5618 | $39.61 | 211,117 | $40.625865 |
| 1651243560 | $39.60 | $39.60 | $39.41 | $39.45 | 541,034 | $40.611868 |
| 1651243620 | $39.4387 | $39.55 | $39.41 | $39.46 | 384,034 | $40.601999 |
| 1651243680 | $39.4694 | $39.53 | $39.41 | $39.43 | 301,690 | $40.594329 |
| 1651243740 | $39.43 | $39.51 | $39.42 | $39.45 | 214,252 | $40.588962 |
| 1651243800 | $39.45 | $39.56 | $39.42 | $39.51 | 282,065 | $40.582188 |
| 1651243860 | $39.50 | $39.53 | $39.30 | $39.34 | 478,735 | $40.569614 |
| 1651243920 | $39.34 | $39.375 | $39.2701 | $39.33 | 303,894 | $40.561502 |
| 1651243980 | $39.3299 | $39.39 | $39.31 | $39.35 | 140,152 | $40.557875 |
| 1651244040 | $39.365 | $39.545 | $39.3401 | $39.52 | 258,079 | $40.551754 |
| 1651244100 | $39.53 | $39.75 | $39.51 | $39.5409 | 484,330 | $40.542292 |
| 1651244160 | $39.54 | $39.59 | $39.4901 | $39.55 | 219,273 | $40.537686 |
| 1651244220 | $39.55 | $39.6331 | $39.45 | $39.60 | 361,444 | $40.529994 |
| 1651244280 | $39.60 | $39.67 | $39.54 | $39.58 | 242,779 | $40.525272 |
| 1651244340 | $39.57 | $39.686 | $39.56 | $39.67 | 255,595 | $40.520568 |
| 1651244400 | $39.67 | $39.67 | $39.51 | $39.51 | 313,885 | $40.514667 |
| 1651244460 | $39.50 | $39.54 | $39.43 | $39.49 | 282,680 | $40.508731 |
| 1651244520 | $39.49 | $39.60 | $39.36 | $39.4301 | 320,081 | $40.501996 |
| 1651244580 | $39.43 | $39.549 | $39.37 | $39.4699 | 214,496 | $40.497377 |
| 1651244640 | $39.46 | $39.60 | $39.39 | $39.5899 | 207,294 | $40.493179 |
| 1651244700 | $39.585 | $39.90 | $39.5501 | $39.8526 | 554,344 | $40.485396 |
| 1651244760 | $39.86 | $39.89 | $39.64 | $39.665 | 420,081 | $40.479264 |
| 1651244820 | $39.67 | $39.67 | $39.55 | $39.66 | 220,946 | $40.475531 |
| 1651244880 | $39.65 | $39.66 | $39.3801 | $39.40 | 338,507 | $40.469049 |
| 1651244940 | $39.3905 | $39.56 | $39.3905 | $39.47 | 191,483 | $40.465381 |
| 1651245000 | $39.4686 | $39.52 | $39.39 | $39.41 | 215,527 | $40.461086 |
| 1651245060 | $39.40 | $39.45 | $39.34 | $39.41 | 237,501 | $40.456132 |
| 1651245120 | $39.39 | $39.3902 | $39.17 | $39.1814 | 575,779 | $40.443081 |
| 1651245180 | $39.18 | $39.29 | $39.16 | $39.24 | 275,668 | $40.436668 |
| 1651245240 | $39.25 | $39.54 | $39.20 | $39.43 | 250,781 | $40.431717 |
| 1651245300 | $39.42 | $39.42 | $39.29 | $39.3557 | 219,050 | $40.42723 |
| 1651245360 | $39.355 | $39.44 | $39.355 | $39.3901 | 176,581 | $40.423816 |
| 1651245420 | $39.40 | $39.42 | $39.31 | $39.37 | 198,234 | $40.419906 |
| 1651245480 | $39.3782 | $39.52 | $39.37 | $39.515 | 215,937 | $40.415917 |
| 1651245540 | $39.5101 | $39.515 | $39.40 | $39.465 | 173,452 | $40.412869 |
| 1651245600 | $39.46 | $39.51 | $39.2801 | $39.3199 | 243,340 | $40.408265 |
| 1651245660 | $39.31 | $39.39 | $39.25 | $39.37 | 202,073 | $40.404211 |
| 1651245720 | $39.37 | $39.56 | $39.29 | $39.51 | 366,911 | $40.397864 |
| 1651245780 | $39.50 | $39.73 | $39.465 | $39.7201 | 443,344 | $40.391287 |
| 1651245840 | $39.7295 | $39.7295 | $39.52 | $39.58 | 304,104 | $40.387107 |
| 1651245900 | $39.585 | $39.5999 | $39.4805 | $39.491 | 254,482 | $40.383234 |
| 1651245960 | $39.49 | $39.49 | $39.38 | $39.40 | 285,320 | $40.378356 |
| 1651246020 | $39.41 | $39.5201 | $39.37 | $39.465 | 236,594 | $40.37444 |
| 1651246080 | $39.46 | $39.60 | $39.4146 | $39.59 | 314,604 | $40.369751 |
| 1651246140 | $39.59 | $39.62 | $39.50 | $39.60 | 373,927 | $40.364452 |
| 1651246200 | $39.60 | $39.81 | $39.49 | $39.7601 | 546,252 | $40.358267 |
| 1651246260 | $39.768 | $39.845 | $39.74 | $39.845 | 440,286 | $40.353908 |
| 1651246320 | $39.85 | $39.85 | $39.78 | $39.80 | 318,753 | $40.350985 |
| 1651246380 | $39.80 | $40.00 | $39.79 | $39.8683 | 456,294 | $40.347599 |
| 1651246440 | $39.865 | $39.87 | $39.66 | $39.682 | 403,738 | $40.343528 |
| 1651246500 | $39.68 | $39.82 | $39.6645 | $39.725 | 264,598 | $40.340849 |
| 1651246560 | $39.72 | $39.77 | $39.64 | $39.6892 | 141,928 | $40.339352 |
| 1651246620 | $39.685 | $39.775 | $39.6617 | $39.68 | 130,970 | $40.33798 |
| 1651246680 | $39.6817 | $39.705 | $39.56 | $39.58 | 228,460 | $40.335222 |
| 1651246740 | $39.58 | $39.71 | $39.57 | $39.601 | 116,939 | $40.333876 |
| 1651246800 | $39.60 | $39.69 | $39.52 | $39.67 | 159,610 | $40.332003 |
| 1651246860 | $39.69 | $39.8187 | $39.6849 | $39.78 | 334,182 | $40.328866 |
| 1651246920 | $39.7883 | $39.85 | $39.75 | $39.81 | 259,116 | $40.326614 |
| 1651246980 | $39.8099 | $39.84 | $39.76 | $39.79 | 184,828 | $40.324998 |
| 1651247040 | $39.79 | $39.8692 | $39.76 | $39.85 | 234,391 | $40.323099 |
| 1651247100 | $39.8392 | $40.0797 | $39.83 | $40.015 | 582,967 | $40.319359 |
| 1651247160 | $40.015 | $40.10 | $39.94 | $39.97 | 556,554 | $40.316579 |
| 1651247220 | $39.965 | $39.9685 | $39.63 | $39.73 | 497,962 | $40.312186 |
| 1651247280 | $39.73 | $39.7604 | $39.70 | $39.705 | 148,780 | $40.3108 |
| 1651247340 | $39.70 | $39.755 | $39.6706 | $39.70 | 174,320 | $40.309156 |
| 1651247400 | $39.71 | $39.80 | $39.65 | $39.79 | 144,563 | $40.307774 |
| 1651247460 | $39.78 | $39.82 | $39.68 | $39.685 | 190,667 | $40.306049 |
| 1651247520 | $39.689 | $39.72 | $39.56 | $39.57 | 226,833 | $40.303684 |
| 1651247580 | $39.56 | $39.74 | $39.49 | $39.6597 | 334,085 | $40.299975 |
| 1651247640 | $39.655 | $39.77 | $39.62 | $39.75 | 233,424 | $40.297829 |
| 1651247700 | $39.75 | $39.80 | $39.58 | $39.59 | 184,062 | $40.296194 |
| 1651247760 | $39.57 | $39.64 | $39.55 | $39.565 | 157,590 | $40.294494 |
| 1651247820 | $39.56 | $39.57 | $39.42 | $39.43 | 381,352 | $40.289794 |
| 1651247880 | $39.43 | $39.43 | $39.35 | $39.362 | 262,578 | $40.286153 |
| 1651247940 | $39.3696 | $39.38 | $39.31 | $39.34 | 255,086 | $40.282475 |
| 1651248000 | $39.335 | $39.3967 | $39.255 | $39.255 | 225,722 | $40.279148 |
| 1651248060 | $39.26 | $39.29 | $39.21 | $39.2399 | 208,639 | $40.27591 |
| 1651248120 | $39.235 | $39.24 | $38.98 | $39.00 | 719,424 | $40.262857 |
| 1651248180 | $39.00 | $39.02 | $38.88 | $38.9099 | 493,913 | $40.253109 |
| 1651248240 | $38.90 | $38.9404 | $38.85 | $38.875 | 493,749 | $40.243115 |
| 1651248300 | $38.87 | $38.92 | $38.86 | $38.88 | 192,335 | $40.239271 |
| 1651248360 | $38.88 | $38.96 | $38.87 | $38.96 | 231,086 | $40.234702 |
| 1651248420 | $38.965 | $39.00 | $38.86 | $38.8601 | 469,442 | $40.225721 |
| 1651248480 | $38.86 | $38.88 | $38.80 | $38.8417 | 346,241 | $40.218702 |
| 1651248540 | $38.84 | $38.88 | $38.82 | $38.84 | 186,222 | $40.21501 |
| 1651248600 | $38.84 | $38.89 | $38.8279 | $38.87 | 178,163 | $40.211492 |
| 1651248660 | $38.87 | $38.95 | $38.8494 | $38.949 | 149,454 | $40.208638 |
| 1651248720 | $38.95 | $39.015 | $38.871 | $38.9942 | 243,913 | $40.204272 |
| 1651248780 | $39.00 | $39.02 | $38.94 | $38.955 | 476,767 | $40.196083 |
| 1651248840 | $38.94 | $38.97 | $38.89 | $38.90 | 126,395 | $40.193811 |
| 1651248900 | $38.90 | $38.92 | $38.83 | $38.85 | 241,925 | $40.189282 |
| 1651248960 | $38.8505 | $38.93 | $38.83 | $38.8693 | 150,897 | $40.186476 |
| 1651249020 | $38.87 | $38.93 | $38.85 | $38.89 | 150,749 | $40.183746 |
| 1651249080 | $38.8791 | $38.89 | $38.75 | $38.78 | 449,805 | $40.175143 |
| 1651249140 | $38.79 | $38.8099 | $38.73 | $38.8099 | 312,094 | $40.16899 |
| 1651249200 | $38.805 | $38.85 | $38.75 | $38.80 | 298,075 | $40.163333 |
| 1651249260 | $38.80 | $38.92 | $38.7996 | $38.8485 | 155,985 | $40.160529 |
| 1651249320 | $38.845 | $38.8999 | $38.805 | $38.865 | 227,954 | $40.156391 |
| 1651249380 | $38.86 | $38.95 | $38.86 | $38.93 | 164,968 | $40.153581 |
| 1651249440 | $38.9201 | $38.957 | $38.87 | $38.95 | 153,094 | $40.150978 |
| 1651249500 | $38.94 | $39.05 | $38.92 | $38.9201 | 341,005 | $40.145531 |
| 1651249560 | $38.9201 | $38.9201 | $38.82 | $38.84 | 162,467 | $40.142672 |
| 1651249620 | $38.8417 | $38.8599 | $38.78 | $38.78 | 335,820 | $40.136614 |
| 1651249680 | $38.78 | $38.91 | $38.74 | $38.8601 | 204,783 | $40.132899 |
| 1651249740 | $38.86 | $38.869 | $38.81 | $38.82 | 112,872 | $40.130928 |
| 1651249800 | $38.81 | $38.84 | $38.77 | $38.7709 | 215,819 | $40.127056 |
| 1651249860 | $38.77 | $38.81 | $38.7608 | $38.79 | 117,539 | $40.12491 |
| 1651249920 | $38.78 | $38.835 | $38.775 | $38.835 | 168,481 | $40.1219 |
| 1651249980 | $38.84 | $38.865 | $38.68 | $38.68 | 271,237 | $40.116878 |
| 1651250040 | $38.6801 | $38.7869 | $38.68 | $38.765 | 229,201 | $40.112651 |
| 1651250100 | $38.78 | $38.84 | $38.733 | $38.733 | 165,694 | $40.109715 |
| 1651250160 | $38.735 | $38.77 | $38.68 | $38.7088 | 160,480 | $40.106701 |
| 1651250220 | $38.71 | $38.75 | $38.69 | $38.69 | 68,118 | $40.105432 |
| 1651250280 | $38.6865 | $38.8196 | $38.6502 | $38.7999 | 226,183 | $40.101373 |
| 1651250340 | $38.79 | $38.82 | $38.74 | $38.7487 | 158,551 | $40.098603 |
| 1651250400 | $38.745 | $38.81 | $38.631 | $38.635 | 144,982 | $40.095941 |
| 1651250460 | $38.64 | $38.66 | $38.57 | $38.58 | 248,111 | $40.09111 |
| 1651250520 | $38.5717 | $38.6483 | $38.525 | $38.59 | 425,392 | $40.082667 |
| 1651250580 | $38.60 | $38.60 | $38.50 | $38.52 | 324,648 | $40.076074 |
| 1651250640 | $38.52 | $38.54 | $38.46 | $38.48 | 387,481 | $40.068136 |
| 1651250700 | $38.48 | $38.63 | $38.48 | $38.5759 | 305,174 | $40.062178 |
| 1651250760 | $38.5753 | $38.60 | $38.5314 | $38.56 | 136,217 | $40.059552 |
| 1651250820 | $38.56 | $38.58 | $38.4701 | $38.495 | 191,194 | $40.055699 |
| 1651250880 | $38.50 | $38.578 | $38.49 | $38.53 | 151,263 | $40.05275 |
| 1651250940 | $38.53 | $38.62 | $38.53 | $38.57 | 123,515 | $40.050402 |
| 1651251000 | $38.57 | $38.57 | $38.4694 | $38.4694 | 202,355 | $40.046403 |
| 1651251060 | $38.47 | $38.49 | $38.34 | $38.42 | 398,510 | $40.038021 |
| 1651251120 | $38.425 | $38.475 | $38.4001 | $38.405 | 138,498 | $40.035169 |
| 1651251180 | $38.4018 | $38.4685 | $38.35 | $38.3599 | 117,246 | $40.032751 |
| 1651251240 | $38.35 | $38.35 | $38.265 | $38.29 | 468,588 | $40.022485 |
| 1651251300 | $38.29 | $38.41 | $38.29 | $38.365 | 198,411 | $40.018343 |
| 1651251360 | $38.36 | $38.4192 | $38.34 | $38.39 | 160,494 | $40.015061 |
| 1651251420 | $38.3996 | $38.50 | $38.38 | $38.40 | 200,439 | $40.011154 |
| 1651251480 | $38.3993 | $38.425 | $38.31 | $38.36 | 158,518 | $40.007906 |
| 1651251540 | $38.35 | $38.4286 | $38.35 | $38.405 | 251,764 | $40.002859 |
| 1651251600 | $38.40 | $38.55 | $38.39 | $38.5399 | 822,564 | $39.987542 |
| 1651251660 | $38.54 | $38.55 | $38.47 | $38.505 | 257,350 | $39.982904 |
| 1651251720 | $38.51 | $38.62 | $38.49 | $38.6099 | 307,658 | $39.977541 |
| 1651251780 | $38.60 | $38.805 | $38.56 | $38.79 | 344,755 | $39.972093 |
| 1651251840 | $38.7899 | $38.79 | $38.66 | $38.67 | 316,642 | $39.967242 |
| 1651251900 | $38.665 | $38.695 | $38.505 | $38.53 | 218,578 | $39.963626 |
| 1651251960 | $38.539 | $38.5399 | $38.472 | $38.4799 | 147,138 | $39.961025 |
| 1651252020 | $38.47 | $38.54 | $38.40 | $38.4289 | 329,788 | $39.954996 |
| 1651252080 | $38.42 | $38.42 | $38.34 | $38.395 | 212,409 | $39.950974 |
| 1651252140 | $38.39 | $38.44 | $38.36 | $38.38 | 186,591 | $39.947512 |
| 1651252200 | $38.3894 | $38.4165 | $38.3401 | $38.4165 | 126,623 | $39.945146 |
| 1651252260 | $38.42 | $38.455 | $38.3302 | $38.345 | 111,489 | $39.943061 |
| 1651252320 | $38.35 | $38.44 | $38.33 | $38.40 | 115,063 | $39.940899 |
| 1651252380 | $38.40 | $38.45 | $38.40 | $38.4134 | 126,940 | $39.938615 |
| 1651252440 | $38.42 | $38.52 | $38.42 | $38.51 | 156,317 | $39.935865 |
| 1651252500 | $38.51 | $38.68 | $38.5008 | $38.60 | 365,806 | $39.929976 |
| 1651252560 | $38.59 | $38.6165 | $38.495 | $38.5483 | 230,280 | $39.926174 |
| 1651252620 | $38.54 | $38.63 | $38.525 | $38.585 | 108,379 | $39.924429 |
| 1651252680 | $38.58 | $38.6595 | $38.5499 | $38.64 | 189,491 | $39.921501 |
| 1651252740 | $38.64 | $38.64 | $38.569 | $38.59 | 130,509 | $39.919477 |
| 1651252800 | $38.58 | $38.62 | $38.48 | $38.6165 | 236,265 | $39.915675 |
| 1651252860 | $38.6017 | $38.72 | $38.60 | $38.705 | 324,382 | $39.910972 |
| 1651252920 | $38.71 | $38.72 | $38.5701 | $38.6311 | 218,834 | $39.907722 |
| 1651252980 | $38.64 | $38.725 | $38.62 | $38.7123 | 127,641 | $39.905894 |
| 1651253040 | $38.71 | $38.80 | $38.70 | $38.775 | 271,270 | $39.902258 |
| 1651253100 | $38.78 | $38.90 | $38.7699 | $38.79 | 365,976 | $39.897765 |
| 1651253160 | $38.795 | $38.96 | $38.79 | $38.8802 | 359,988 | $39.893507 |
| 1651253220 | $38.88 | $38.88 | $38.80 | $38.82 | 219,188 | $39.890876 |
| 1651253280 | $38.81 | $38.82 | $38.67 | $38.67 | 254,524 | $39.887494 |
| 1651253340 | $38.67 | $38.70 | $38.63 | $38.67 | 202,379 | $39.884678 |
| 1651253400 | $38.66 | $38.77 | $38.66 | $38.75 | 238,904 | $39.881536 |
| 1651253460 | $38.7416 | $38.8897 | $38.675 | $38.6806 | 267,027 | $39.878237 |
| 1651253520 | $38.68 | $38.82 | $38.675 | $38.77 | 130,148 | $39.876616 |
| 1651253580 | $38.77 | $38.83 | $38.74 | $38.795 | 157,382 | $39.87468 |
| 1651253640 | $38.79 | $38.82 | $38.73 | $38.775 | 95,830 | $39.873484 |
| 1651253700 | $38.77 | $38.86 | $38.72 | $38.8435 | 185,365 | $39.871262 |
| 1651253760 | $38.85 | $38.98 | $38.85 | $38.94 | 281,855 | $39.868241 |
| 1651253820 | $38.932 | $39.00 | $38.91 | $38.99 | 288,787 | $39.865272 |
| 1651253880 | $38.995 | $39.00 | $38.74 | $38.795 | 384,998 | $39.860927 |
| 1651253940 | $38.79 | $38.8001 | $38.68 | $38.69 | 194,253 | $39.85853 |
| 1651254000 | $38.6816 | $38.72 | $38.52 | $38.52 | 338,777 | $39.85384 |
| 1651254060 | $38.52 | $38.585 | $38.52 | $38.5594 | 291,804 | $39.849611 |
| 1651254120 | $38.55 | $38.63 | $38.55 | $38.61 | 230,981 | $39.846377 |
| 1651254180 | $38.60 | $38.60 | $38.45 | $38.4883 | 277,780 | $39.842274 |
| 1651254240 | $38.48 | $38.48 | $38.3601 | $38.415 | 309,186 | $39.837437 |
| 1651254300 | $38.4199 | $38.455 | $38.36 | $38.38 | 180,485 | $39.834595 |
| 1651254360 | $38.3727 | $38.39 | $38.29 | $38.3101 | 196,157 | $39.831354 |
| 1651254420 | $38.31 | $38.35 | $38.25 | $38.265 | 252,376 | $39.827114 |
| 1651254480 | $38.255 | $38.32 | $38.22 | $38.31 | 228,443 | $39.823265 |
| 1651254540 | $38.31 | $38.3496 | $38.28 | $38.305 | 198,286 | $39.820031 |
| 1651254600 | $38.2888 | $38.34 | $38.26 | $38.3086 | 178,050 | $39.817098 |
| 1651254660 | $38.295 | $38.4221 | $38.27 | $38.385 | 161,456 | $39.814568 |
| 1651254720 | $38.38 | $38.39 | $38.30 | $38.31 | 171,823 | $39.811858 |
| 1651254780 | $38.3017 | $38.33 | $38.24 | $38.24 | 130,363 | $39.809712 |
| 1651254840 | $38.245 | $38.34 | $38.245 | $38.315 | 132,151 | $39.807586 |
| 1651254900 | $38.31 | $38.31 | $38.225 | $38.27 | 172,819 | $39.804721 |
| 1651254960 | $38.27 | $38.33 | $38.22 | $38.293 | 146,343 | $39.802324 |
| 1651255020 | $38.29 | $38.3292 | $38.24 | $38.255 | 123,978 | $39.800297 |
| 1651255080 | $38.25 | $38.27 | $38.21 | $38.2689 | 178,369 | $39.797299 |
| 1651255140 | $38.27 | $38.30 | $38.23 | $38.2301 | 153,939 | $39.794776 |
| 1651255200 | $38.2341 | $38.29 | $38.12 | $38.1201 | 405,360 | $39.787845 |
| 1651255260 | $38.13 | $38.17 | $38.05 | $38.165 | 365,502 | $39.781358 |
| 1651255320 | $38.155 | $38.20 | $38.12 | $38.14 | 200,125 | $39.777956 |
| 1651255380 | $38.1321 | $38.2101 | $38.125 | $38.1891 | 249,768 | $39.773742 |
| 1651255440 | $38.185 | $38.19 | $38.109 | $38.1401 | 251,319 | $39.769443 |
| 1651255500 | $38.15 | $38.18 | $38.09 | $38.12 | 305,488 | $39.76424 |
| 1651255560 | $38.11 | $38.14 | $38.025 | $38.0483 | 268,256 | $39.759471 |
| 1651255620 | $38.05 | $38.13 | $38.03 | $38.08 | 280,318 | $39.754576 |
| 1651255680 | $38.0797 | $38.12 | $38.03 | $38.0761 | 246,054 | $39.750327 |
| 1651255740 | $38.075 | $38.11 | $38.00 | $38.005 | 407,774 | $39.743071 |
| 1651255800 | $38.0098 | $38.01 | $37.8899 | $38.00 | 906,651 | $39.726617 |
| 1651255860 | $38.0001 | $38.13 | $38.00 | $38.07 | 381,744 | $39.720188 |
| 1651255920 | $38.06 | $38.09 | $38.01 | $38.03 | 522,617 | $39.71127 |
| 1651255980 | $38.02 | $38.07 | $37.98 | $38.01 | 313,085 | $39.70596 |
| 1651256040 | $38.0059 | $38.12 | $38.00 | $38.10 | 299,824 | $39.700963 |
| 1651256100 | $38.10 | $38.278 | $38.085 | $38.2408 | 553,384 | $39.692524 |
| 1651256160 | $38.24 | $38.40 | $38.1905 | $38.3199 | 514,374 | $39.685463 |
| 1651256220 | $38.31 | $38.3737 | $38.08 | $38.12 | 516,837 | $39.677769 |
| 1651256280 | $38.11 | $38.139 | $38.05 | $38.085 | 258,084 | $39.673732 |
| 1651256340 | $38.0885 | $38.13 | $38.07 | $38.115 | 152,689 | $39.671327 |
| 1651256400 | $38.12 | $38.13 | $38.00 | $38.00 | 307,458 | $39.666332 |
| 1651256460 | $38.01 | $38.0399 | $37.92 | $37.9499 | 267,657 | $39.66188 |
| 1651256520 | $37.94 | $37.98 | $37.90 | $37.93 | 202,578 | $39.658457 |
| 1651256580 | $37.9299 | $37.94 | $37.85 | $37.86 | 267,768 | $39.653858 |
| 1651256640 | $37.855 | $37.89 | $37.84 | $37.89 | 147,947 | $39.651266 |
| 1651256700 | $37.90 | $37.9591 | $37.86 | $37.8865 | 216,707 | $39.647583 |
| 1651256760 | $37.881 | $37.948 | $37.88 | $37.9296 | 143,723 | $39.645176 |
| 1651256820 | $37.93 | $37.96 | $37.8901 | $37.96 | 153,736 | $39.642597 |
| 1651256880 | $37.9566 | $37.98 | $37.91 | $37.92 | 164,982 | $39.639846 |
| 1651256940 | $37.92 | $37.97 | $37.88 | $37.90 | 169,676 | $39.637029 |
| 1651257000 | $37.8974 | $37.93 | $37.86 | $37.88 | 153,278 | $39.63444 |
| 1651257060 | $37.88 | $37.94 | $37.85 | $37.8517 | 126,563 | $39.63231 |
| 1651257120 | $37.8585 | $38.035 | $37.80 | $38.02 | 317,116 | $39.626995 |
| 1651257180 | $38.03 | $38.06 | $37.8314 | $37.90 | 331,036 | $39.621679 |
| 1651257240 | $37.885 | $37.92 | $37.8314 | $37.865 | 138,036 | $39.619374 |
| 1651257300 | $37.86 | $37.9493 | $37.84 | $37.875 | 173,362 | $39.616521 |
| 1651257360 | $37.87 | $37.87 | $37.78 | $37.795 | 243,189 | $39.612337 |
| 1651257420 | $37.783 | $37.7983 | $37.73 | $37.7499 | 240,785 | $39.608051 |
| 1651257480 | $37.74 | $37.74 | $37.64 | $37.6417 | 376,708 | $39.601164 |
| 1651257540 | $37.65 | $37.6789 | $37.61 | $37.6284 | 296,517 | $39.595701 |
| 1651257600 | $37.6297 | $37.71 | $37.61 | $37.6891 | 277,093 | $39.59069 |
| 1651257660 | $37.69 | $37.7266 | $37.665 | $37.69 | 187,244 | $39.58736 |
| 1651257720 | $37.6991 | $37.6991 | $37.61 | $37.64 | 171,374 | $39.584232 |
| 1651257780 | $37.63 | $37.705 | $37.63 | $37.66 | 136,696 | $39.581788 |
| 1651257840 | $37.655 | $37.72 | $37.645 | $37.72 | 111,995 | $39.579795 |
| 1651257900 | $37.73 | $37.75 | $37.6117 | $37.65 | 190,074 | $39.576377 |
| 1651257960 | $37.64 | $37.67 | $37.56 | $37.56 | 275,637 | $39.571321 |
| 1651258020 | $37.57 | $37.57 | $37.50 | $37.5101 | 459,470 | $39.562547 |
| 1651258080 | $37.52 | $37.53 | $37.475 | $37.49 | 315,833 | $39.556521 |
| 1651258140 | $37.50 | $37.6196 | $37.465 | $37.475 | 269,055 | $39.55148 |
| 1651258200 | $37.48 | $37.51 | $37.44 | $37.455 | 242,317 | $39.546831 |
| 1651258260 | $37.455 | $37.545 | $37.44 | $37.495 | 198,181 | $39.543109 |
| 1651258320 | $37.49 | $37.515 | $37.47 | $37.4909 | 173,834 | $39.539831 |
| 1651258380 | $37.49 | $37.49 | $37.37 | $37.375 | 367,740 | $39.532663 |
| 1651258440 | $37.3793 | $37.4299 | $37.3701 | $37.39 | 127,065 | $39.530194 |
| 1651258500 | $37.385 | $37.3899 | $37.31 | $37.36 | 285,366 | $39.524488 |
| 1651258560 | $37.36 | $37.42 | $37.32 | $37.3863 | 269,164 | $39.519228 |
| 1651258620 | $37.39 | $37.56 | $37.38 | $37.51 | 417,805 | $39.511584 |
| 1651258680 | $37.505 | $37.58 | $37.43 | $37.57 | 340,023 | $39.505452 |
| 1651258740 | $37.5693 | $37.72 | $37.5693 | $37.62 | 494,240 | $39.497138 |
| 1651258800 | $37.62 | $37.62 | $37.4605 | $37.5131 | 263,872 | $39.492474 |
| 1651258860 | $37.515 | $37.59 | $37.4401 | $37.5757 | 209,680 | $39.488766 |
| 1651258920 | $37.56 | $37.71 | $37.53 | $37.639 | 467,965 | $39.481018 |
| 1651258980 | $37.63 | $37.70 | $37.61 | $37.63 | 266,388 | $39.476704 |
| 1651259040 | $37.62 | $37.645 | $37.56 | $37.595 | 242,159 | $39.472675 |
| 1651259100 | $37.58 | $37.58 | $37.43 | $37.4314 | 252,325 | $39.468204 |
| 1651259160 | $37.44 | $37.46 | $37.40 | $37.41 | 223,949 | $39.464164 |
| 1651259220 | $37.41 | $37.43 | $37.34 | $37.35 | 186,745 | $39.460757 |
| 1651259280 | $37.355 | $37.405 | $37.30 | $37.39 | 308,021 | $39.454992 |
| 1651259340 | $37.3996 | $37.4099 | $37.32 | $37.3294 | 301,585 | $39.449444 |
| 1651259400 | $37.3282 | $37.35 | $37.27 | $37.31 | 384,405 | $39.442206 |
| 1651259460 | $37.305 | $37.44 | $37.305 | $37.39 | 308,938 | $39.436671 |
| 1651259520 | $37.38 | $37.39 | $37.29 | $37.2954 | 227,766 | $39.432473 |
| 1651259580 | $37.29 | $37.32 | $37.18 | $37.19 | 472,425 | $39.423489 |
| 1651259640 | $37.19 | $37.20 | $37.13 | $37.16 | 354,690 | $39.416557 |
| 1651259700 | $37.16 | $37.34 | $37.15 | $37.26 | 523,296 | $39.406733 |
| 1651259760 | $37.26 | $37.28 | $37.18 | $37.21 | 211,649 | $39.402734 |
| 1651259820 | $37.21 | $37.4501 | $37.18 | $37.44 | 332,327 | $39.396835 |
| 1651259880 | $37.44 | $37.49 | $37.3606 | $37.435 | 381,379 | $39.390428 |
| 1651259940 | $37.4399 | $37.55 | $37.4399 | $37.52 | 420,530 | $39.383673 |
| 1651260000 | $37.525 | $37.5429 | $37.4195 | $37.43 | 292,098 | $39.378883 |
| 1651260060 | $37.4399 | $37.45 | $37.28 | $37.2993 | 297,421 | $39.373761 |
| 1651260120 | $37.2985 | $37.3399 | $37.27 | $37.315 | 215,594 | $39.36995 |
| 1651260180 | $37.31 | $37.46 | $37.295 | $37.445 | 321,875 | $39.36454 |
| 1651260240 | $37.4499 | $37.605 | $37.445 | $37.48 | 445,757 | $39.357685 |
| 1651260300 | $37.48 | $37.61 | $37.4401 | $37.48 | 323,750 | $39.352693 |
| 1651260360 | $37.475 | $37.585 | $37.3401 | $37.399 | 321,401 | $39.347594 |
| 1651260420 | $37.40 | $37.40 | $37.2601 | $37.28 | 236,408 | $39.343588 |
| 1651260480 | $37.27 | $37.28 | $37.2128 | $37.2501 | 206,052 | $39.339928 |
| 1651260540 | $37.26 | $37.2621 | $37.11 | $37.13 | 364,097 | $39.33338 |
| 1651260600 | $37.13 | $37.19 | $37.08 | $37.0999 | 380,539 | $39.326317 |
| 1651260660 | $37.10 | $37.18 | $37.09 | $37.1314 | 306,365 | $39.320757 |
| 1651260720 | $37.13 | $37.37 | $37.11 | $37.35 | 492,090 | $39.31238 |
| 1651260780 | $37.36 | $37.40 | $37.263 | $37.40 | 391,130 | $39.306042 |
| 1651260840 | $37.40 | $37.46 | $37.28 | $37.30 | 411,543 | $39.299374 |
| 1651260900 | $37.30 | $37.305 | $37.18 | $37.18 | 336,430 | $39.293687 |
| 1651260960 | $37.18 | $37.32 | $37.13 | $37.20 | 411,983 | $39.28672 |
| 1651261020 | $37.205 | $37.30 | $37.13 | $37.2217 | 334,894 | $39.281142 |
| 1651261080 | $37.22 | $37.32 | $37.13 | $37.23 | 497,094 | $39.272893 |
| 1651261140 | $37.23 | $37.43 | $37.2198 | $37.26 | 437,254 | $39.266068 |
| 1651261200 | $37.26 | $37.44 | $37.24 | $37.3984 | 455,598 | $39.259078 |
| 1651261260 | $37.39 | $37.40 | $37.25 | $37.2504 | 379,003 | $39.253187 |
| 1651261320 | $37.25 | $37.315 | $37.19 | $37.19 | 336,343 | $39.247811 |
| 1651261380 | $37.19 | $37.30 | $37.18 | $37.23 | 380,257 | $39.241731 |
| 1651261440 | $37.22 | $37.22 | $37.07 | $37.105 | 490,522 | $39.233538 |
| 1651261500 | $37.10 | $37.15 | $37.00 | $37.0182 | 952,608 | $39.217251 |
| 1651261560 | $37.01 | $37.11 | $36.95 | $36.95 | 1,063,457 | $39.198998 |
| 1651261620 | $36.955 | $36.9593 | $36.80 | $36.825 | 1,016,997 | $39.180684 |
| 1651261680 | $36.82 | $36.9193 | $36.805 | $36.87 | 990,462 | $39.163006 |
| 1651261740 | $36.875 | $36.88 | $36.755 | $36.7599 | 1,170,808 | $39.14188 |
| 1651261800 | $36.76 | $36.76 | $36.35 | $36.41 | 1,804,859 | $39.098125 |
| 1651261860 | $36.41 | $36.59 | $36.4001 | $36.4957 | 1,067,218 | $39.077647 |
| 1651261920 | $36.51 | $36.555 | $36.45 | $36.4618 | 667,911 | $39.064913 |
| 1651261980 | $36.46 | $36.54 | $36.35 | $36.45 | 571,257 | $39.053878 |
| 1651262040 | $36.445 | $36.45 | $36.215 | $36.3596 | 1,005,686 | $39.033167 |
| 1651262100 | $36.35 | $36.47 | $36.27 | $36.35 | 1,091,431 | $39.012196 |
| 1651262160 | $36.34 | $36.40 | $36.25 | $36.28 | 751,890 | $38.997425 |
| 1651262220 | $36.28 | $36.28 | $36.20 | $36.212 | 902,012 | $38.979552 |
| 1651262280 | $36.22 | $36.3699 | $36.20 | $36.29 | 1,505,447 | $38.950631 |
| 1651262340 | $36.285 | $36.49 | $36.20 | $36.49 | 1,581,672 | $38.919151 |
| 1651262400 | $36.485 | $36.51 | $36.40 | $36.46 | 29,639 | $38.908962 |
| 1651262460 | $36.51 | $36.56 | $36.46 | $36.47 | 247,928 | $38.904923 |
| 1651262520 | $36.47 | $36.57 | $36.47 | $36.55 | 146,282 | $38.902545 |
| 1651262580 | $36.56 | $36.58 | $36.48 | $36.52 | 114,384 | $38.900646 |
| 1651262640 | $36.51 | $36.58 | $36.49 | $36.57 | 129,422 | $38.898568 |
| 1651262700 | $36.5701 | $36.72 | $36.57 | $36.71 | 182,193 | $38.895813 |
| 1651262760 | $36.72 | $36.80 | $36.71 | $36.79 | 162,599 | $38.893449 |
| 1651262820 | $36.78 | $36.83 | $36.74 | $36.77 | 58,596 | $38.892566 |
| 1651262880 | $36.76 | $36.80 | $36.74 | $36.78 | 48,272 | $38.891838 |
| 1651262940 | $36.78 | $36.80 | $36.74 | $36.77 | 38,002 | $38.891255 |
| 1651263000 | $36.75 | $36.79 | $36.73 | $36.77 | 42,695 | $38.89061 |
| 1651263060 | $36.77 | $36.82 | $36.77 | $36.79 | 30,926 | $38.890144 |
| 1651263120 | $36.78 | $36.81 | $36.75 | $36.77 | 21,134 | $38.889798 |
| 1651263180 | $36.78 | $36.86 | $36.76 | $36.77 | 49,656 | $38.889082 |
| 1651263240 | $36.79 | $36.82 | $36.77 | $36.78 | 37,156 | $38.888536 |
| 1651263300 | $36.78 | $36.78 | $36.72 | $36.72 | 43,455 | $38.910805 |
| 1651263360 | $36.72 | $36.73 | $36.62 | $36.71 | 25,921 | $38.910369 |
| 1651263420 | $36.70 | $36.71 | $36.65 | $36.66 | 26,244 | $38.909957 |
| 1651263480 | $36.65 | $36.66 | $36.63 | $36.64 | 23,066 | $38.909583 |
| 1651263540 | $36.64 | $36.67 | $36.60 | $36.62 | 27,503 | $38.909134 |
| 1651263600 | $36.60 | $36.64 | $36.60 | $36.60 | 12,998 | $38.908903 |
| 1651263660 | $36.60 | $36.63 | $36.58 | $36.62 | 68,746 | $38.907753 |
| 1651263720 | $36.63 | $36.63 | $36.61 | $36.62 | 26,529 | $38.907335 |
| 1651263780 | $36.62 | $36.62 | $36.55 | $36.5696 | 50,352 | $38.906523 |
| 1651263840 | $36.57 | $36.62 | $36.57 | $36.6196 | 21,882 | $38.906178 |
| 1651263900 | $36.62 | $36.68 | $36.62 | $36.64 | 17,978 | $38.905876 |
| 1651263960 | $36.64 | $36.64 | $36.60 | $36.61 | 12,467 | $38.905646 |
| 1651264020 | $36.60 | $36.63 | $36.60 | $36.63 | 28,691 | $38.905175 |
| 1651264080 | $36.63 | $36.63 | $36.61 | $36.63 | 6,021 | $38.905053 |
| 1651264140 | $36.6199 | $36.62 | $36.60 | $36.60 | 4,291 | $38.904953 |
| 1651264200 | $36.60 | $36.63 | $36.59 | $36.60 | 34,657 | $38.910788 |
| 1651264260 | $36.61 | $36.63 | $36.59 | $36.61 | 16,930 | $38.910496 |
| 1651264320 | $36.6096 | $36.62 | $36.59 | $36.61 | 9,620 | $38.910331 |
| 1651264380 | $36.63 | $36.64 | $36.61 | $36.61 | 4,317 | $38.910249 |
| 1651264440 | $36.62 | $36.64 | $36.62 | $36.64 | 6,700 | $38.910133 |
| 1651264500 | $36.64 | $36.64 | $36.63 | $36.63 | 7,660 | $38.909995 |
| 1651264560 | $36.6396 | $36.64 | $36.63 | $36.63 | 3,674 | $38.909917 |
| 1651264620 | $36.62 | $36.63 | $36.60 | $36.63 | 29,992 | $38.909425 |
| 1651264680 | $36.63 | $36.64 | $36.62 | $36.63 | 7,162 | $38.909303 |
| 1651264740 | $36.63 | $36.68 | $36.63 | $36.66 | 3,805 | $38.909226 |
| 1651264800 | $36.69 | $36.69 | $36.6496 | $36.65 | 4,896 | $38.909125 |
| 1651264860 | $36.65 | $36.67 | $36.65 | $36.66 | 1,276 | $38.909086 |
| 1651264920 | $36.66 | $36.66 | $36.65 | $36.65 | 10,732 | $38.908897 |
| 1651264980 | $36.66 | $36.66 | $36.6396 | $36.65 | 5,896 | $38.908782 |
| 1651265040 | $36.65 | $36.65 | $36.61 | $36.61 | 14,324 | $38.908528 |
| 1651265100 | $36.60 | $36.66 | $36.60 | $36.66 | 14,129 | $38.910914 |
| 1651265160 | $36.64 | $36.64 | $36.61 | $36.62 | 3,312 | $38.91085 |
| 1651265220 | $36.61 | $36.64 | $36.61 | $36.64 | 6,759 | $38.910737 |
| 1651265280 | $36.65 | $36.65 | $36.63 | $36.64 | 7,536 | $38.910605 |
| 1651265340 | $36.66 | $36.68 | $36.63 | $36.64 | 6,774 | $38.910481 |
| 1651265400 | $36.64 | $36.65 | $36.63 | $36.65 | 16,153 | $38.910216 |
| 1651265460 | $36.64 | $36.65 | $36.6201 | $36.65 | 12,871 | $38.909996 |
| 1651265520 | $36.63 | $36.6499 | $36.62 | $36.63 | 26,980 | $38.909569 |
| 1651265580 | $36.64 | $36.66 | $36.64 | $36.64 | 19,421 | $38.909265 |
| 1651265640 | $36.64 | $36.66 | $36.63 | $36.66 | 17,324 | $38.908975 |
| 1651265700 | $36.66 | $36.67 | $36.66 | $36.67 | 16,960 | $38.908708 |
| 1651265760 | $36.67 | $36.67 | $36.65 | $36.65 | 4,392 | $38.908617 |
| 1651265820 | $36.66 | $36.67 | $36.66 | $36.67 | 6,558 | $38.908502 |
| 1651265880 | $36.67 | $36.68 | $36.66 | $36.66 | 17,895 | $38.908213 |
| 1651265940 | $36.66 | $36.67 | $36.66 | $36.66 | 6,108 | $38.908105 |
| 1651266000 | $36.67 | $36.70 | $36.67 | $36.70 | 787 | $38.910923 |
| 1651266060 | $36.70 | $36.70 | $36.66 | $36.66 | 2,798 | $38.910856 |
| 1651266120 | $36.67 | $36.69 | $36.67 | $36.69 | 1,075 | $38.910828 |
| 1651266180 | $36.69 | $36.69 | $36.67 | $36.69 | 2,713 | $38.910772 |
| 1651266240 | $36.68 | $36.70 | $36.68 | $36.70 | 5,888 | $38.910672 |
| 1651266300 | $36.70 | $36.70 | $36.69 | $36.70 | 10,938 | $38.910493 |
| 1651266360 | $36.70 | $36.73 | $36.6899 | $36.70 | 15,793 | $38.910242 |
| 1651266420 | $36.70 | $36.73 | $36.70 | $36.71 | 3,115 | $38.910184 |
| 1651266480 | $36.75 | $36.75 | $36.73 | $36.74 | 6,492 | $38.910077 |
| 1651266540 | $36.73 | $36.75 | $36.73 | $36.75 | 2,536 | $38.909994 |
| 1651266600 | $36.74 | $36.74 | $36.72 | $36.73 | 1,367 | $38.909932 |
| 1651266660 | $36.74 | $36.77 | $36.71 | $36.76 | 17,818 | $38.909659 |
| 1651266720 | $36.75 | $36.76 | $36.75 | $36.7596 | 2,258 | $38.90961 |
| 1651266780 | $36.7596 | $36.78 | $36.7596 | $36.7796 | 1,109 | $38.909581 |
| 1651266840 | $36.78 | $36.78 | $36.77 | $36.77 | 3,321 | $38.909517 |
| 1651266900 | $36.76 | $36.77 | $36.75 | $36.76 | 8,139 | $38.910852 |
| 1651266960 | $36.76 | $36.76 | $36.75 | $36.75 | 1,422 | $38.910801 |
| 1651267020 | $36.74 | $36.75 | $36.73 | $36.74 | 1,501 | $38.910764 |
| 1651267080 | $36.74 | $36.74 | $36.73 | $36.74 | 1,680 | $38.910732 |
| 1651267140 | $36.7396 | $36.74 | $36.73 | $36.74 | 1,600 | $38.910701 |
| 1651267200 | $36.74 | $36.7496 | $36.74 | $36.7496 | 2,712 | $38.910649 |
| 1651267260 | $36.75 | $36.78 | $36.7496 | $36.78 | 1,382 | $38.910609 |
| 1651267320 | $36.78 | $36.78 | $36.76 | $36.77 | 2,534 | $38.910562 |
| 1651267380 | $36.78 | $36.78 | $36.7701 | $36.78 | 2,034 | $38.910519 |
| 1651267440 | $36.78 | $36.78 | $36.77 | $36.78 | 4,776 | $38.910439 |
| 1651267500 | $36.78 | $36.78 | $36.77 | $36.77 | 2,050 | $38.910395 |
| 1651267560 | $36.78 | $36.78 | $36.77 | $36.78 | 1,770 | $38.910361 |
| 1651267620 | $36.7796 | $36.78 | $36.77 | $36.77 | 1,521 | $38.910327 |
| 1651267680 | $36.78 | $36.78 | $36.7796 | $36.78 | 3,010 | $38.910268 |
| 1651267740 | $36.78 | $36.78 | $36.77 | $36.775 | 3,744 | $38.910192 |
| 1651267800 | $36.78 | $36.79 | $36.78 | $36.78 | 4,056 | $38.91089 |
| 1651267860 | $36.785 | $36.80 | $36.785 | $36.79 | 7,014 | $38.91078 |
| 1651267920 | $36.79 | $36.80 | $36.79 | $36.80 | 1,641 | $38.910737 |
| 1651267980 | $36.80 | $36.81 | $36.80 | $36.81 | 907 | $38.91071 |
| 1651268040 | $36.81 | $36.82 | $36.81 | $36.82 | 2,246 | $38.910672 |
| 1651268100 | $36.815 | $36.82 | $36.81 | $36.8101 | 5,185 | $38.910582 |
| 1651268160 | $36.82 | $36.82 | $36.80 | $36.80 | 2,710 | $38.910527 |
| 1651268220 | $36.8001 | $36.81 | $36.80 | $36.80 | 7,095 | $38.910417 |
| 1651268280 | $36.805 | $36.86 | $36.80 | $36.86 | 12,448 | $38.910224 |
| 1651268340 | $36.86 | $36.87 | $36.86 | $36.865 | 9,948 | $38.910079 |
| 1651268400 | $36.865 | $36.865 | $36.85 | $36.85 | 5,612 | $38.909978 |
| 1651268460 | $36.84 | $36.84 | $36.83 | $36.84 | 2,697 | $38.909921 |
| 1651268520 | $36.8301 | $36.85 | $36.83 | $36.83 | 3,226 | $38.909858 |
| 1651268580 | $36.83 | $36.83 | $36.83 | $36.83 | 1,361 | $38.909826 |
| 1651268640 | $36.83 | $36.83 | $36.83 | $36.83 | 1,900 | $38.90979 |
| 1651268700 | $36.83 | $36.84 | $36.82 | $36.84 | 1,221 | $38.910911 |
| 1651268760 | $36.85 | $36.88 | $36.84 | $36.88 | 6,550 | $38.910812 |
| 1651268820 | $36.87 | $36.88 | $36.87 | $36.88 | 6,275 | $38.910709 |
| 1651268880 | $36.88 | $36.89 | $36.88 | $36.89 | 2,139 | $38.910666 |
| 1651268940 | $36.89 | $36.89 | $36.88 | $36.885 | 2,617 | $38.910623 |
| 1651269000 | $36.885 | $36.89 | $36.88 | $36.885 | 3,880 | $38.910553 |
| 1651269060 | $36.885 | $36.89 | $36.88 | $36.89 | 2,543 | $38.910482 |
| 1651269120 | $36.89 | $36.89 | $36.88 | $36.88 | 6,842 | $38.910373 |
| 1651269180 | $36.88 | $36.885 | $36.88 | $36.88 | 4,504 | $38.91023 |
| 1651269240 | $36.885 | $36.89 | $36.87 | $36.87 | 14,394 | $38.90994 |
| 1651269300 | $36.87 | $36.875 | $36.86 | $36.875 | 5,160 | $38.909858 |
| 1651269360 | $36.875 | $36.875 | $36.86 | $36.86 | 2,638 | $38.909779 |
| 1651269420 | $36.85 | $36.86 | $36.85 | $36.855 | 4,820 | $38.909695 |
| 1651269480 | $36.86 | $36.86 | $36.85 | $36.855 | 2,714 | $38.909646 |
| 1651269540 | $36.85 | $36.86 | $36.85 | $36.855 | 6,178 | $38.909541 |
| 1651269600 | $36.85 | $36.8599 | $36.85 | $36.8599 | 1,628 | $38.910912 |
| 1651269660 | $36.85 | $36.855 | $36.85 | $36.85 | 2,706 | $38.910872 |
| 1651269720 | $36.855 | $36.855 | $36.84 | $36.84 | 1,766 | $38.910843 |
| 1651269780 | $36.835 | $36.8399 | $36.81 | $36.81 | 1,900 | $38.910809 |
| 1651269840 | $36.80 | $36.81 | $36.80 | $36.805 | 8,186 | $38.910689 |
| 1651269900 | $36.81 | $36.815 | $36.80 | $36.80 | 4,395 | $38.91062 |
| 1651269960 | $36.81 | $36.81 | $36.79 | $36.79 | 3,575 | $38.910562 |
| 1651270020 | $36.79 | $36.79 | $36.78 | $36.785 | 2,790 | $38.910498 |
| 1651270080 | $36.78 | $36.79 | $36.7799 | $36.7799 | 1,921 | $38.910468 |
| 1651270140 | $36.755 | $36.755 | $36.755 | $36.755 | 100 | $38.910457 |
| 1651270200 | $36.75 | $36.755 | $36.74 | $36.745 | 3,635 | $38.910397 |
| 1651270260 | $36.74 | $36.74 | $36.72 | $36.72 | 1,119 | $38.910373 |
| 1651270320 | $36.72 | $36.72 | $36.70 | $36.70 | 1,678 | $38.910335 |
| 1651270380 | $36.70 | $36.70 | $36.69 | $36.69 | 3,107 | $38.910281 |
| 1651270440 | $36.69 | $36.69 | $36.67 | $36.68 | 2,100 | $38.91022 |
| 1651270500 | $36.68 | $36.68 | $36.6701 | $36.68 | 1,016 | $38.910926 |
| 1651270560 | $36.68 | $36.69 | $36.67 | $36.69 | 1,114 | $38.910906 |
| 1651270620 | $36.69 | $36.69 | $36.69 | $36.69 | 600 | $38.910891 |
| 1651270680 | $36.69 | $36.69 | $36.67 | $36.67 | 2,824 | $38.910844 |
| 1651270740 | $36.67 | $36.68 | $36.66 | $36.67 | 3,147 | $38.910788 |
| 1651270800 | $36.67 | $36.69 | $36.66 | $36.67 | 3,931 | $38.910727 |
| 1651270860 | $36.67 | $36.78 | $36.66 | $36.78 | 7,948 | $38.910608 |
| 1651270980 | $36.78 | $36.79 | $36.78 | $36.78 | 4,357 | $38.910529 |
| 1651271040 | $36.785 | $36.785 | $36.78 | $36.78 | 1,905 | $38.910498 |
| 1651271100 | $36.785 | $36.7899 | $36.78 | $36.7899 | 3,220 | $38.910448 |
| 1651271160 | $36.78 | $36.785 | $36.78 | $36.785 | 1,450 | $38.910424 |
| 1651271220 | $36.785 | $36.785 | $36.75 | $36.77 | 1,066 | $38.910404 |
| 1651271280 | $36.76 | $36.77 | $36.75 | $36.755 | 2,508 | $38.910363 |
| 1651271340 | $36.75 | $36.76 | $36.75 | $36.76 | 1,205 | $38.910339 |
| 1651271400 | $36.76 | $36.76 | $36.755 | $36.755 | 590 | $38.910925 |
| 1651271460 | $36.75 | $36.75 | $36.75 | $36.75 | 338 | $38.910914 |
| 1651271520 | $36.75 | $36.75 | $36.70 | $36.71 | 5,664 | $38.91083 |
| 1651271580 | $36.76 | $36.76 | $36.75 | $36.75 | 10,150 | $38.910684 |
| 1651271640 | $36.7299 | $36.77 | $36.72 | $36.77 | 1,948 | $38.910651 |
| 1651271700 | $36.76 | $36.77 | $36.76 | $36.77 | 676 | $38.910636 |
| 1651271760 | $36.77 | $36.77 | $36.77 | $36.77 | 1,200 | $38.910616 |
| 1651271820 | $36.76 | $36.77 | $36.76 | $36.77 | 1,526 | $38.91059 |
| 1651271880 | $36.77 | $36.77 | $36.77 | $36.77 | 720 | $38.910574 |
| 1651271940 | $36.77 | $36.79 | $36.77 | $36.79 | 1,124 | $38.910551 |
| 1651272000 | $36.78 | $36.80 | $36.77 | $36.80 | 2,160 | $38.910519 |
| 1651272060 | $36.80 | $36.80 | $36.79 | $36.79 | 1,608 | $38.910492 |
| 1651272120 | $36.77 | $36.77 | $36.76 | $36.76 | 3,200 | $38.910441 |
| 1651272180 | $36.76 | $36.77 | $36.76 | $36.77 | 709 | $38.910421 |
| 1651272240 | $36.765 | $36.78 | $36.765 | $36.78 | 806 | $38.910404 |
| 1651272300 | $36.78 | $36.78 | $36.775 | $36.775 | 1,274 | $38.910924 |
| 1651272360 | $36.78 | $36.78 | $36.77 | $36.78 | 934 | $38.910904 |
| 1651272420 | $36.775 | $36.79 | $36.77 | $36.79 | 1,530 | $38.910878 |
| 1651272480 | $36.785 | $36.785 | $36.785 | $36.785 | 707 | $38.910861 |
| 1651272540 | $36.78 | $36.785 | $36.78 | $36.785 | 1,043 | $38.910844 |
| 1651272600 | $36.79 | $36.79 | $36.785 | $36.79 | 772 | $38.910832 |
| 1651272660 | $36.79 | $36.80 | $36.79 | $36.795 | 540 | $38.910822 |
| 1651272720 | $36.80 | $36.80 | $36.79 | $36.79 | 1,804 | $38.910791 |
| 1651272780 | $36.79 | $36.795 | $36.785 | $36.785 | 3,875 | $38.910735 |
| 1651272840 | $36.78 | $36.785 | $36.78 | $36.785 | 679 | $38.910722 |
| 1651272900 | $36.79 | $36.79 | $36.79 | $36.79 | 820 | $38.910708 |
| 1651272960 | $36.79 | $36.80 | $36.78 | $36.80 | 1,040 | $38.910688 |
| 1651273020 | $36.79 | $36.79 | $36.7801 | $36.7899 | 9,657 | $38.910549 |
| 1651273080 | $36.79 | $36.80 | $36.79 | $36.80 | 4,272 | $38.910488 |
| 1651273140 | $36.80 | $36.81 | $36.80 | $36.81 | 954 | $38.910468 |
| 1651273200 | $36.83 | $36.84 | $36.83 | $36.84 | 300 | $38.910923 |
| 1651273260 | $36.81 | $36.81 | $36.81 | $36.81 | 352 | $38.910908 |
| 1651273320 | $36.805 | $36.805 | $36.805 | $36.805 | 1,330 | $38.910886 |
| 1651273380 | $36.805 | $36.85 | $36.80 | $36.8301 | 3,425 | $38.910833 |
| 1651273440 | $36.84 | $36.85 | $36.84 | $36.85 | 828 | $38.910816 |
| 1651273500 | $36.83 | $36.84 | $36.83 | $36.84 | 1,231 | $38.91079 |
| 1651273560 | $36.83 | $36.85 | $36.83 | $36.85 | 1,081 | $38.910771 |
| 1651273620 | $36.84 | $36.85 | $36.83 | $36.84 | 2,824 | $38.910725 |
| 1651273680 | $36.85 | $36.85 | $36.85 | $36.85 | 772 | $38.910709 |
| 1651273740 | $36.85 | $36.85 | $36.84 | $36.84 | 2,717 | $38.910665 |
| 1651273800 | $36.85 | $36.85 | $36.84 | $36.85 | 3,771 | $38.910611 |
| 1651273860 | $36.8499 | $36.85 | $36.84 | $36.84 | 1,513 | $38.910587 |
| 1651273920 | $36.83 | $36.84 | $36.83 | $36.84 | 6,397 | $38.910496 |
| 1651273980 | $36.84 | $36.84 | $36.83 | $36.83 | 378 | $38.910485 |
| 1651274040 | $36.83 | $36.84 | $36.81 | $36.84 | 6,020 | $38.910398 |
| 1651274100 | $36.83 | $36.85 | $36.83 | $36.85 | 3,307 | $38.91091 |
| 1651274160 | $36.83 | $36.85 | $36.82 | $36.85 | 2,515 | $38.910865 |
| 1651274220 | $36.82 | $36.82 | $36.82 | $36.82 | 200 | $38.910855 |
| 1651274280 | $36.83 | $36.84 | $36.83 | $36.84 | 1,729 | $38.91083 |
| 1651274340 | $36.85 | $36.85 | $36.84 | $36.85 | 1,086 | $38.910812 |
| 1651274400 | $36.86 | $36.86 | $36.855 | $36.855 | 1,803 | $38.910785 |
| 1651274460 | $36.85 | $36.85 | $36.8499 | $36.8499 | 600 | $38.91077 |
| 1651274520 | $36.84 | $36.84 | $36.83 | $36.83 | 7,838 | $38.910656 |
| 1651274580 | $36.83 | $36.83 | $36.81 | $36.81 | 4,631 | $38.910588 |
| 1651274640 | $36.81 | $36.82 | $36.80 | $36.80 | 4,485 | $38.91052 |
| 1651274700 | $36.80 | $36.80 | $36.76 | $36.76 | 4,614 | $38.910443 |
| 1651274760 | $36.78 | $36.78 | $36.76 | $36.77 | 4,111 | $38.910376 |
| 1651274820 | $36.77 | $36.77 | $36.76 | $36.77 | 586 | $38.910364 |
| 1651274880 | $36.77 | $36.78 | $36.77 | $36.77 | 2,076 | $38.910328 |
| 1651274940 | $36.80 | $36.80 | $36.79 | $36.79 | 200 | $38.910323 |
| 1651275000 | $36.78 | $36.78 | $36.78 | $36.78 | 1,462 | $38.910925 |
| 1651275060 | $36.77 | $36.78 | $36.77 | $36.78 | 1,277 | $38.910898 |
| 1651275120 | $36.78 | $36.78 | $36.77 | $36.78 | 1,982 | $38.910864 |
| 1651275180 | $36.79 | $36.81 | $36.79 | $36.79 | 5,054 | $38.910786 |
| 1651275240 | $36.77 | $36.77 | $36.77 | $36.77 | 2,948 | $38.910739 |
| 1651275300 | $36.77 | $36.8099 | $36.77 | $36.8099 | 3,700 | $38.910681 |
| 1651275360 | $36.78 | $36.83 | $36.78 | $36.83 | 1,086 | $38.910658 |
| 1651275420 | $36.83 | $36.84 | $36.82 | $36.82 | 3,644 | $38.910601 |
| 1651275480 | $36.84 | $36.85 | $36.835 | $36.835 | 2,568 | $38.910558 |
| 1651275540 | $36.84 | $36.84 | $36.82 | $36.82 | 2,050 | $38.910523 |
| 1651275600 | $36.82 | $36.82 | $36.80 | $36.80 | 6,093 | $38.910435 |
| 1651275660 | $36.80 | $36.83 | $36.80 | $36.82 | 7,477 | $38.910323 |
| 1651275720 | $36.81 | $36.82 | $36.80 | $36.81 | 22,447 | $38.91001 |
| 1651275780 | $36.82 | $36.82 | $36.81 | $36.81 | 3,559 | $38.909958 |
| 1651275840 | $36.81 | $36.84 | $36.81 | $36.84 | 1,953 | $38.909925 |
| 1651275900 | $36.85 | $36.85 | $36.84 | $36.845 | 3,060 | $38.910909 |
| 1651275960 | $36.84 | $36.85 | $36.81 | $36.81 | 2,036 | $38.910876 |
| 1651276020 | $36.85 | $36.85 | $36.84 | $36.85 | 1,810 | $38.910848 |
| 1651276080 | $36.84 | $36.845 | $36.84 | $36.845 | 2,280 | $38.91081 |
| 1651276140 | $36.85 | $36.85 | $36.82 | $36.82 | 2,849 | $38.910762 |
| 1651276200 | $36.83 | $36.8399 | $36.80 | $36.8399 | 1,466 | $38.910732 |
| 1651276260 | $36.83 | $36.83 | $36.83 | $36.83 | 2,093 | $38.910697 |
| 1651276320 | $36.84 | $36.85 | $36.83 | $36.85 | 5,492 | $38.910616 |
| 1651276380 | $36.85 | $36.85 | $36.84 | $36.84 | 2,379 | $38.910574 |
| 1651276440 | $36.84 | $36.85 | $36.83 | $36.84 | 2,929 | $38.910517 |
| 1651276500 | $36.86 | $36.86 | $36.84 | $36.84 | 4,193 | $38.910447 |
| 1651276560 | $36.85 | $36.86 | $36.83 | $36.86 | 6,233 | $38.910347 |
| 1651276620 | $36.86 | $36.87 | $36.83 | $36.84 | 4,889 | $38.910269 |
| 1651276680 | $36.84 | $36.85 | $36.84 | $36.85 | 4,455 | $38.910199 |
| 1651276740 | $36.84 | $36.85 | $36.82 | $36.82 | 23,448 | $38.909869 |