NIO Historical Intraday Prices
One-Minute OHLCV Data From February 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1646040780 | $21.14 | $21.14 | $21.14 | $21.14 | 107 | $21.14 |
| 1646040900 | $21.14 | $21.14 | $21.13 | $21.13 | 1,405 | $21.138084 |
| 1646041020 | $21.13 | $21.13 | $21.13 | $21.13 | 7,788 | $21.131465 |
| 1646041080 | $21.13 | $21.20 | $21.13 | $21.20 | 3,707 | $21.145481 |
| 1646041140 | $21.19 | $21.20 | $21.19 | $21.20 | 499 | $21.14723 |
| 1646041200 | $21.20 | $21.20 | $21.20 | $21.20 | 600 | $21.149389 |
| 1646041260 | $21.20 | $21.20 | $21.20 | $21.20 | 4,108 | $21.161193 |
| 1646041320 | $21.20 | $21.28 | $21.19 | $21.28 | 4,560 | $21.172776 |
| 1646041380 | $21.21 | $21.21 | $21.19 | $21.19 | 399 | $21.173835 |
| 1646041440 | $21.23 | $21.23 | $21.23 | $21.23 | 100 | $21.174057 |
| 1646041500 | $21.20 | $21.20 | $21.16 | $21.19 | 5,064 | $21.174059 |
| 1646041560 | $21.19 | $21.27 | $21.19 | $21.27 | 1,219 | $21.176153 |
| 1646041620 | $21.27 | $21.28 | $21.25 | $21.25 | 3,964 | $21.187328 |
| 1646041680 | $21.22 | $21.28 | $21.22 | $21.25 | 3,905 | $21.193376 |
| 1646041740 | $21.25 | $21.25 | $21.23 | $21.23 | 3,183 | $21.196271 |
| 1646041800 | $21.22 | $21.22 | $21.15 | $21.15 | 7,293 | $21.192804 |
| 1646041860 | $21.17 | $21.21 | $21.16 | $21.18 | 3,964 | $21.191443 |
| 1646041920 | $21.18 | $21.18 | $21.16 | $21.18 | 1,042 | $21.191058 |
| 1646042040 | $21.17 | $21.17 | $21.15 | $21.15 | 6,154 | $21.187249 |
| 1646042100 | $21.15 | $21.15 | $21.10 | $21.10 | 26,997 | $21.169406 |
| 1646042160 | $21.10 | $21.10 | $21.10 | $21.10 | 11,680 | $21.161346 |
| 1646042220 | $21.10 | $21.11 | $21.09 | $21.09 | 27,909 | $21.148225 |
| 1646042280 | $21.06 | $21.06 | $21.05 | $21.05 | 14,161 | $21.138405 |
| 1646042340 | $21.05 | $21.05 | $21.05 | $21.05 | 899 | $21.137861 |
| 1646042400 | $21.06 | $21.06 | $21.05 | $21.05 | 3,600 | $21.135756 |
| 1646042460 | $21.06 | $21.06 | $21.06 | $21.06 | 194 | $21.135569 |
| 1646042520 | $21.05 | $21.07 | $21.05 | $21.07 | 21,044 | $21.126162 |
| 1646042580 | $21.05 | $21.06 | $21.05 | $21.06 | 500 | $21.125934 |
| 1646042640 | $21.06 | $21.06 | $21.05 | $21.05 | 14,600 | $21.120075 |
| 1646042820 | $21.09 | $21.09 | $21.05 | $21.09 | 2,391 | $21.119454 |
| 1646042880 | $21.14 | $21.15 | $21.08 | $21.15 | 5,298 | $21.120135 |
| 1646042940 | $21.15 | $21.15 | $21.11 | $21.11 | 2,580 | $21.120503 |
| 1646043000 | $21.11 | $21.11 | $21.10 | $21.10 | 668 | $21.120417 |
| 1646043060 | $21.12 | $21.12 | $21.10 | $21.10 | 8,750 | $21.119565 |
| 1646043120 | $21.10 | $21.10 | $21.10 | $21.10 | 300 | $21.119525 |
| 1646043180 | $21.10 | $21.10 | $21.10 | $21.10 | 500 | $21.119478 |
| 1646043300 | $21.10 | $21.10 | $21.10 | $21.10 | 500 | $21.119418 |
| 1646043420 | $21.10 | $21.10 | $21.10 | $21.10 | 473 | $21.11936 |
| 1646043480 | $21.10 | $21.10 | $21.10 | $21.10 | 7,500 | $21.11869 |
| 1646043540 | $21.10 | $21.10 | $21.10 | $21.10 | 600 | $21.118639 |
| 1646043660 | $21.11 | $21.11 | $21.10 | $21.10 | 848 | $21.118585 |
| 1646043720 | $21.12 | $21.14 | $21.12 | $21.14 | 817 | $21.118642 |
| 1646043900 | $21.09 | $21.10 | $21.09 | $21.10 | 4,850 | $21.1182 |
| 1646044020 | $21.07 | $21.07 | $21.05 | $21.05 | 5,778 | $21.116558 |
| 1646044080 | $21.10 | $21.10 | $21.05 | $21.08 | 1,700 | $21.116294 |
| 1646044140 | $21.09 | $21.15 | $21.09 | $21.15 | 7,056 | $21.116524 |
| 1646044200 | $21.05 | $21.05 | $21.05 | $21.05 | 305 | $21.116386 |
| 1646044260 | $21.05 | $21.05 | $21.05 | $21.05 | 400 | $21.116248 |
| 1646044320 | $21.12 | $21.12 | $21.12 | $21.12 | 100 | $21.11625 |
| 1646044500 | $21.07 | $21.07 | $21.05 | $21.05 | 1,128 | $21.115949 |
| 1646044680 | $21.06 | $21.06 | $21.05 | $21.05 | 1,238 | $21.11554 |
| 1646044740 | $21.05 | $21.05 | $21.05 | $21.05 | 100 | $21.115499 |
| 1646044800 | $21.05 | $21.05 | $21.05 | $21.05 | 200 | $21.115432 |
| 1646044860 | $21.05 | $21.06 | $21.05 | $21.06 | 6,524 | $21.113962 |
| 1646044980 | $21.06 | $21.06 | $21.05 | $21.05 | 955 | $21.113723 |
| 1646045100 | $21.07 | $21.07 | $21.05 | $21.05 | 925 | $21.113513 |
| 1646045220 | $21.08 | $21.12 | $21.08 | $21.12 | 1,189 | $21.113487 |
| 1646045340 | $21.15 | $21.19 | $21.14 | $21.18 | 4,899 | $21.114598 |
| 1646045400 | $21.18 | $21.18 | $21.18 | $21.18 | 1,070 | $21.114868 |
| 1646045460 | $21.16 | $21.16 | $21.10 | $21.10 | 1,774 | $21.114997 |
| 1646045820 | $21.17 | $21.19 | $21.16 | $21.19 | 4,981 | $21.116354 |
| 1646046000 | $21.12 | $21.12 | $21.12 | $21.12 | 950 | $21.116379 |
| 1646046060 | $21.19 | $21.19 | $21.19 | $21.19 | 100 | $21.116412 |
| 1646046120 | $21.15 | $21.15 | $21.15 | $21.15 | 450 | $21.116475 |
| 1646046180 | $21.15 | $21.15 | $21.13 | $21.13 | 270 | $21.116541 |
| 1646046360 | $21.13 | $21.13 | $21.13 | $21.13 | 274 | $21.116572 |
| 1646046660 | $21.16 | $21.16 | $21.16 | $21.16 | 1,000 | $21.116789 |
| 1646046900 | $21.15 | $21.15 | $21.15 | $21.15 | 218 | $21.116842 |
| 1646046960 | $21.15 | $21.15 | $21.15 | $21.15 | 500 | $21.116905 |
| 1646047020 | $21.15 | $21.16 | $21.15 | $21.16 | 980 | $21.117056 |
| 1646047080 | $21.15 | $21.15 | $21.15 | $21.15 | 4,219 | $21.117555 |
| 1646047140 | $21.16 | $21.16 | $21.15 | $21.15 | 6,732 | $21.11836 |
| 1646047200 | $21.16 | $21.17 | $21.15 | $21.15 | 2,113 | $21.118635 |
| 1646047260 | $21.17 | $21.17 | $21.17 | $21.17 | 500 | $21.118727 |
| 1646047380 | $21.15 | $21.18 | $21.15 | $21.17 | 2,279 | $21.119142 |
| 1646047560 | $21.17 | $21.17 | $21.17 | $21.17 | 100 | $21.119171 |
| 1646047680 | $21.17 | $21.17 | $21.15 | $21.15 | 1,750 | $21.119385 |
| 1646047740 | $21.15 | $21.15 | $21.15 | $21.15 | 493 | $21.119455 |
| 1646047800 | $21.15 | $21.15 | $21.15 | $21.15 | 100 | $21.119491 |
| 1646047860 | $21.16 | $21.16 | $21.16 | $21.16 | 100 | $21.119506 |
| 1646047920 | $21.16 | $21.16 | $21.15 | $21.15 | 800 | $21.119644 |
| 1646047980 | $21.16 | $21.16 | $21.16 | $21.16 | 100 | $21.119662 |
| 1646048100 | $21.16 | $21.17 | $21.16 | $21.17 | 200 | $21.119694 |
| 1646048160 | $21.16 | $21.16 | $21.15 | $21.15 | 500 | $21.119796 |
| 1646048220 | $21.17 | $21.17 | $21.15 | $21.15 | 1,300 | $21.119943 |
| 1646048340 | $21.15 | $21.15 | $21.15 | $21.15 | 600 | $21.12001 |
| 1646048460 | $21.15 | $21.15 | $21.15 | $21.15 | 100 | $21.120031 |
| 1646048520 | $21.16 | $21.16 | $21.16 | $21.16 | 100 | $21.120065 |
| 1646048580 | $21.19 | $21.19 | $21.13 | $21.15 | 7,283 | $21.121604 |
| 1646048640 | $21.16 | $21.16 | $21.15 | $21.15 | 1,450 | $21.121864 |
| 1646048700 | $21.15 | $21.15 | $21.15 | $21.15 | 100 | $21.121883 |
| 1646048820 | $21.15 | $21.15 | $21.15 | $21.15 | 1,660 | $21.122033 |
| 1646049000 | $21.16 | $21.16 | $21.16 | $21.16 | 185 | $21.122075 |
| 1646049060 | $21.15 | $21.15 | $21.15 | $21.15 | 285 | $21.1221 |
| 1646049120 | $21.15 | $21.15 | $21.15 | $21.15 | 200 | $21.122128 |
| 1646049180 | $21.15 | $21.15 | $21.15 | $21.15 | 1,390 | $21.122251 |
| 1646049300 | $21.15 | $21.15 | $21.15 | $21.15 | 1,710 | $21.122401 |
| 1646049360 | $21.15 | $21.15 | $21.15 | $21.15 | 6,900 | $21.122992 |
| 1646049420 | $21.16 | $21.17 | $21.16 | $21.17 | 200 | $21.123027 |
| 1646049600 | $21.15 | $21.25 | $21.15 | $21.191 | 23,499 | $21.126284 |
| 1646049660 | $21.24 | $21.25 | $21.21 | $21.22 | 2,655 | $21.127225 |
| 1646049720 | $21.25 | $21.25 | $21.22 | $21.24 | 5,500 | $21.128838 |
| 1646049780 | $21.22 | $21.22 | $21.21 | $21.21 | 1,100 | $21.129106 |
| 1646049840 | $21.21 | $21.21 | $21.21 | $21.21 | 905 | $21.12938 |
| 1646049900 | $21.20 | $21.20 | $21.19 | $21.19 | 1,100 | $21.129639 |
| 1646049960 | $21.161 | $21.20 | $21.161 | $21.20 | 1,200 | $21.129854 |
| 1646050020 | $21.19 | $21.20 | $21.19 | $21.20 | 900 | $21.130086 |
| 1646050080 | $21.20 | $21.20 | $21.19 | $21.19 | 545 | $21.130233 |
| 1646050140 | $21.20 | $21.20 | $21.20 | $21.20 | 186 | $21.130292 |
| 1646050260 | $21.22 | $21.25 | $21.21 | $21.24 | 1,344 | $21.130793 |
| 1646050380 | $21.24 | $21.24 | $21.23 | $21.23 | 300 | $21.13091 |
| 1646050440 | $21.23 | $21.23 | $21.21 | $21.22 | 655 | $21.131116 |
| 1646050500 | $21.22 | $21.22 | $21.22 | $21.22 | 500 | $21.131246 |
| 1646050560 | $21.22 | $21.22 | $21.20 | $21.21 | 6,082 | $21.132598 |
| 1646050620 | $21.20 | $21.22 | $21.20 | $21.22 | 300 | $21.132754 |
| 1646050680 | $21.23 | $21.23 | $21.23 | $21.23 | 4,118 | $21.1339 |
| 1646050740 | $21.23 | $21.23 | $21.20 | $21.23 | 2,565 | $21.13458 |
| 1646050800 | $21.23 | $21.23 | $21.23 | $21.23 | 1,000 | $21.134847 |
| 1646050860 | $21.24 | $21.24 | $21.23 | $21.23 | 3,364 | $21.135827 |
| 1646050920 | $21.23 | $21.23 | $21.23 | $21.23 | 200 | $21.135913 |
| 1646050980 | $21.24 | $21.25 | $21.22 | $21.24 | 1,830 | $21.136499 |
| 1646051040 | $21.24 | $21.30 | $21.24 | $21.30 | 3,416 | $21.137835 |
| 1646051100 | $21.29 | $21.30 | $21.26 | $21.28 | 6,788 | $21.1408 |
| 1646051160 | $21.29 | $21.29 | $21.28 | $21.29 | 1,100 | $21.141295 |
| 1646051220 | $21.29 | $21.30 | $21.29 | $21.29 | 1,879 | $21.142089 |
| 1646051280 | $21.28 | $21.30 | $21.28 | $21.28 | 2,724 | $21.143134 |
| 1646051340 | $21.27 | $21.29 | $21.27 | $21.27 | 2,100 | $21.143971 |
| 1646051400 | $21.27 | $21.27 | $21.21 | $21.24 | 4,717 | $21.145312 |
| 1646051460 | $21.25 | $21.25 | $21.25 | $21.25 | 100 | $21.145361 |
| 1646051580 | $21.24 | $21.24 | $21.24 | $21.24 | 400 | $21.1455 |
| 1646051640 | $21.23 | $21.23 | $21.22 | $21.22 | 1,900 | $21.14588 |
| 1646051700 | $21.21 | $21.21 | $21.19 | $21.19 | 10,326 | $21.147306 |
| 1646051760 | $21.16 | $21.17 | $21.16 | $21.17 | 658 | $21.14735 |
| 1646051820 | $21.17 | $21.18 | $21.17 | $21.18 | 1,300 | $21.147456 |
| 1646051880 | $21.20 | $21.21 | $21.20 | $21.21 | 513 | $21.147564 |
| 1646051940 | $21.22 | $21.22 | $21.19 | $21.19 | 1,343 | $21.14778 |
| 1646052000 | $21.19 | $21.19 | $21.18 | $21.18 | 300 | $21.14781 |
| 1646052060 | $21.19 | $21.23 | $21.18 | $21.23 | 14,747 | $21.149749 |
| 1646052120 | $21.22 | $21.22 | $21.22 | $21.22 | 2,924 | $21.1502 |
| 1646052180 | $21.23 | $21.23 | $21.22 | $21.22 | 7,414 | $21.151368 |
| 1646052240 | $21.22 | $21.23 | $21.22 | $21.23 | 4,980 | $21.152141 |
| 1646052300 | $21.24 | $21.24 | $21.24 | $21.24 | 500 | $21.15226 |
| 1646052360 | $21.25 | $21.25 | $21.25 | $21.25 | 300 | $21.152347 |
| 1646052420 | $21.25 | $21.28 | $21.24 | $21.24 | 1,070 | $21.1526 |
| 1646052480 | $21.24 | $21.24 | $21.23 | $21.23 | 400 | $21.152713 |
| 1646052540 | $21.22 | $21.23 | $21.22 | $21.22 | 2,710 | $21.153173 |
| 1646052600 | $21.22 | $21.24 | $21.22 | $21.24 | 11,021 | $21.154933 |
| 1646052660 | $21.25 | $21.25 | $21.24 | $21.25 | 810 | $21.155099 |
| 1646052720 | $21.25 | $21.25 | $21.20 | $21.20 | 7,791 | $21.156162 |
| 1646052780 | $21.18 | $21.20 | $21.18 | $21.20 | 1,437 | $21.156251 |
| 1646053020 | $21.19 | $21.19 | $21.19 | $21.19 | 100 | $21.156278 |
| 1646053080 | $21.19 | $21.19 | $21.16 | $21.19 | 3,823 | $21.156502 |
| 1646053140 | $21.16 | $21.16 | $21.14 | $21.15 | 26,731 | $21.156169 |
| 1646053200 | $21.2899 | $21.30 | $21.16 | $21.18 | 124,408 | $21.170159 |
| 1646053260 | $21.18 | $21.18 | $21.15 | $21.15 | 47,890 | $21.169296 |
| 1646053320 | $21.16 | $21.17 | $21.15 | $21.15 | 25,981 | $21.168674 |
| 1646053380 | $21.15 | $21.15 | $21.15 | $21.15 | 10,757 | $21.168396 |
| 1646053440 | $21.15 | $21.16 | $21.12 | $21.12 | 10,898 | $21.1681 |
| 1646053500 | $21.12 | $21.12 | $21.07 | $21.09 | 14,439 | $21.166574 |
| 1646053560 | $21.07 | $21.12 | $21.07 | $21.09 | 6,119 | $21.165998 |
| 1646053620 | $21.09 | $21.10 | $21.08 | $21.09 | 1,391 | $21.165796 |
| 1646053680 | $21.07 | $21.08 | $21.04 | $21.06 | 15,265 | $21.163672 |
| 1646053740 | $21.07 | $21.09 | $21.07 | $21.08 | 796 | $21.163558 |
| 1646053800 | $21.07 | $21.09 | $21.07 | $21.0899 | 1,650 | $21.163379 |
| 1646053860 | $21.08 | $21.10 | $21.08 | $21.10 | 4,650 | $21.162938 |
| 1646053920 | $21.10 | $21.11 | $21.10 | $21.10 | 3,355 | $21.162653 |
| 1646053980 | $21.10 | $21.10 | $21.10 | $21.10 | 2,341 | $21.162459 |
| 1646054040 | $21.10 | $21.10 | $21.09 | $21.09 | 6,781 | $21.161795 |
| 1646054100 | $21.09 | $21.10 | $21.08 | $21.10 | 1,800 | $21.161618 |
| 1646054220 | $21.11 | $21.11 | $21.10 | $21.10 | 700 | $21.161556 |
| 1646054280 | $21.10 | $21.11 | $21.10 | $21.10 | 720 | $21.161493 |
| 1646054340 | $21.13 | $21.13 | $21.11 | $21.12 | 2,400 | $21.161386 |
| 1646054400 | $21.14 | $21.14 | $21.11 | $21.11 | 1,000 | $21.161311 |
| 1646054460 | $21.1199 | $21.1199 | $21.11 | $21.11 | 1,175 | $21.161229 |
| 1646054520 | $21.12 | $21.12 | $21.10 | $21.10 | 10,779 | $21.160513 |
| 1646054580 | $21.10 | $21.11 | $21.10 | $21.10 | 2,425 | $21.160338 |
| 1646054640 | $21.10 | $21.10 | $21.08 | $21.10 | 2,067 | $21.160157 |
| 1646054700 | $21.08 | $21.08 | $21.08 | $21.08 | 255 | $21.160125 |
| 1646054820 | $21.0807 | $21.10 | $21.08 | $21.10 | 2,200 | $21.159897 |
| 1646054880 | $21.09 | $21.09 | $21.08 | $21.08 | 2,200 | $21.159672 |
| 1646054940 | $21.0899 | $21.09 | $21.06 | $21.07 | 3,000 | $21.159347 |
| 1646055000 | $21.09 | $21.12 | $21.07 | $21.12 | 23,754 | $21.158071 |
| 1646055060 | $21.11 | $21.13 | $21.09 | $21.09 | 1,600 | $21.157966 |
| 1646055120 | $21.0899 | $21.0899 | $21.07 | $21.08 | 2,350 | $21.157731 |
| 1646055180 | $21.07 | $21.07 | $21.06 | $21.06 | 1,305 | $21.157572 |
| 1646055240 | $21.07 | $21.07 | $21.03 | $21.03 | 2,361 | $21.157224 |
| 1646055300 | $21.03 | $21.04 | $21.01 | $21.01 | 9,250 | $21.155806 |
| 1646055360 | $21.00 | $21.0199 | $20.9803 | $20.9803 | 13,161 | $21.153303 |
| 1646055420 | $20.99 | $20.99 | $20.96 | $20.98 | 2,584 | $21.152707 |
| 1646055480 | $20.97 | $21.0599 | $20.97 | $21.0599 | 5,380 | $21.151622 |
| 1646055540 | $21.06 | $21.06 | $21.01 | $21.01 | 6,452 | $21.150774 |
| 1646055600 | $21.03 | $21.05 | $21.03 | $21.05 | 4,500 | $21.150183 |
| 1646055660 | $21.04 | $21.07 | $21.04 | $21.07 | 4,354 | $21.149655 |
| 1646055720 | $21.07 | $21.09 | $21.0599 | $21.0599 | 1,250 | $21.149538 |
| 1646055780 | $21.05 | $21.05 | $21.01 | $21.01 | 2,218 | $21.149211 |
| 1646055840 | $21.0199 | $21.04 | $21.0199 | $21.02 | 1,939 | $21.148921 |
| 1646055900 | $21.04 | $21.05 | $21.04 | $21.05 | 5,457 | $21.148241 |
| 1646055960 | $21.06 | $21.06 | $21.02 | $21.04 | 4,700 | $21.147674 |
| 1646056020 | $21.02 | $21.02 | $21.02 | $21.02 | 350 | $21.147597 |
| 1646056080 | $21.02 | $21.02 | $21.01 | $21.01 | 1,200 | $21.147421 |
| 1646056140 | $21.02 | $21.06 | $21.02 | $21.06 | 1,850 | $21.14714 |
| 1646056200 | $21.069 | $21.08 | $21.05 | $21.05 | 1,682 | $21.146992 |
| 1646056260 | $21.06 | $21.07 | $21.06 | $21.07 | 3,000 | $21.146709 |
| 1646056320 | $21.07 | $21.10 | $21.07 | $21.10 | 7,400 | $21.146276 |
| 1646056380 | $21.11 | $21.18 | $21.10 | $21.17 | 58,672 | $21.146945 |
| 1646056440 | $21.18 | $21.22 | $21.18 | $21.21 | 17,546 | $21.147935 |
| 1646056500 | $21.21 | $21.21 | $21.17 | $21.19 | 13,369 | $21.148611 |
| 1646056560 | $21.16 | $21.16 | $21.14 | $21.15 | 6,300 | $21.148572 |
| 1646056620 | $21.17 | $21.18 | $21.1499 | $21.1499 | 2,598 | $21.148631 |
| 1646056680 | $21.15 | $21.15 | $21.12 | $21.12 | 9,294 | $21.148439 |
| 1646056740 | $21.12 | $21.13 | $21.11 | $21.1299 | 3,030 | $21.148346 |
| 1646056800 | $21.12 | $21.13 | $21.10 | $21.107 | 8,850 | $21.14808 |
| 1646056860 | $21.10 | $21.14 | $21.09 | $21.13 | 12,510 | $21.147758 |
| 1646056920 | $21.13 | $21.13 | $21.09 | $21.09 | 4,458 | $21.147589 |
| 1646056980 | $21.09 | $21.12 | $21.09 | $21.10 | 10,869 | $21.147068 |
| 1646057040 | $21.1099 | $21.12 | $21.09 | $21.0915 | 6,546 | $21.146856 |
| 1646057100 | $21.09 | $21.12 | $21.09 | $21.12 | 2,417 | $21.146731 |
| 1646057160 | $21.10 | $21.20 | $21.10 | $21.17 | 10,285 | $21.146846 |
| 1646057220 | $21.16 | $21.16 | $21.13 | $21.13 | 1,010 | $21.146848 |
| 1646057280 | $21.14 | $21.14 | $21.11 | $21.1101 | 12,728 | $21.146522 |
| 1646057340 | $21.11 | $21.11 | $21.11 | $21.11 | 1,307 | $21.146471 |
| 1646057400 | $21.11 | $21.12 | $21.09 | $21.11 | 5,911 | $21.146247 |
| 1646057460 | $21.10 | $21.10 | $21.08 | $21.09 | 3,142 | $21.146081 |
| 1646057520 | $21.10 | $21.10 | $21.0999 | $21.10 | 13,980 | $21.145534 |
| 1646057580 | $21.0999 | $21.10 | $21.08 | $21.10 | 5,469 | $21.145283 |
| 1646057640 | $21.10 | $21.10 | $21.05 | $21.06 | 13,215 | $21.144597 |
| 1646057700 | $21.05 | $21.05 | $20.95 | $21.04 | 15,085 | $21.14247 |
| 1646057760 | $21.04 | $21.06 | $21.03 | $21.05 | 6,465 | $21.141908 |
| 1646057820 | $21.05 | $21.05 | $20.9999 | $21.00 | 6,235 | $21.141225 |
| 1646057880 | $21.00 | $21.0199 | $20.98 | $20.98 | 19,591 | $21.138804 |
| 1646057940 | $20.98 | $20.99 | $20.97 | $20.9799 | 9,423 | $21.137528 |
| 1646058000 | $20.98 | $20.98 | $20.9601 | $20.98 | 5,717 | $21.136743 |
| 1646058060 | $20.98 | $20.98 | $20.96 | $20.96 | 7,707 | $21.135681 |
| 1646058120 | $20.96 | $21.00 | $20.96 | $21.00 | 4,969 | $21.134994 |
| 1646058180 | $21.00 | $21.01 | $21.00 | $21.00 | 3,830 | $21.134523 |
| 1646058240 | $20.99 | $20.99 | $20.84 | $20.85 | 41,538 | $21.126516 |
| 1646058300 | $20.87 | $20.90 | $20.86 | $20.86 | 15,007 | $21.123742 |
| 1646058360 | $20.86 | $20.96 | $20.86 | $20.90 | 18,120 | $21.12058 |
| 1646058420 | $20.93 | $20.97 | $20.90 | $20.93 | 2,501 | $21.120144 |
| 1646058480 | $20.92 | $20.96 | $20.88 | $20.9001 | 3,213 | $21.119445 |
| 1646058540 | $20.95 | $21.56 | $20.95 | $21.54 | 119,613 | $21.54 |
| 1646058600 | $21.43 | $21.75 | $21.43 | $21.71 | 122,241 | $21.615055 |
| 1646058660 | $21.71 | $21.98 | $21.59 | $21.7799 | 1,304,024 | $21.782151 |
| 1646058720 | $21.779 | $22.09 | $21.70 | $21.87 | 693,740 | $21.824195 |
| 1646058780 | $21.87 | $21.99 | $21.80 | $21.85 | 658,842 | $21.837806 |
| 1646058840 | $21.85 | $21.99 | $21.75 | $21.89 | 401,499 | $21.843864 |
| 1646058900 | $21.91 | $21.98 | $21.475 | $21.55 | 556,435 | $21.817981 |
| 1646058960 | $21.55 | $21.59 | $21.30 | $21.50 | 450,275 | $21.777678 |
| 1646059020 | $21.50 | $21.53 | $21.28 | $21.37 | 451,421 | $21.739955 |
| 1646059080 | $21.365 | $21.455 | $21.24 | $21.32 | 364,083 | $21.710872 |
| 1646059140 | $21.31 | $21.39 | $21.155 | $21.17 | 324,543 | $21.683622 |
| 1646059200 | $21.17 | $21.33 | $21.14 | $21.16 | 351,979 | $21.65465 |
| 1646059260 | $21.16 | $21.235 | $21.07 | $21.22 | 494,125 | $21.615335 |
| 1646059320 | $21.22 | $21.30 | $21.1119 | $21.185 | 452,027 | $21.588863 |
| 1646059380 | $21.1867 | $21.2523 | $21.01 | $21.0188 | 559,375 | $21.555128 |
| 1646059440 | $21.015 | $21.07 | $20.935 | $21.055 | 625,421 | $21.51188 |
| 1646059500 | $21.06 | $21.19 | $20.99 | $21.1646 | 424,772 | $21.490178 |
| 1646059560 | $21.18 | $21.25 | $21.055 | $21.11 | 286,075 | $21.478862 |
| 1646059620 | $21.115 | $21.27 | $21.10 | $21.21 | 273,188 | $21.470542 |
| 1646059680 | $21.2099 | $21.36 | $21.12 | $21.336 | 373,347 | $21.460829 |
| 1646059740 | $21.33 | $21.379 | $21.26 | $21.369 | 327,157 | $21.456268 |
| 1646059800 | $21.368 | $21.375 | $21.12 | $21.19 | 306,106 | $21.448862 |
| 1646059860 | $21.185 | $21.185 | $21.02 | $21.05 | 263,272 | $21.43935 |
| 1646059920 | $21.04 | $21.1591 | $21.02 | $21.121 | 226,764 | $21.431931 |
| 1646059980 | $21.125 | $21.40 | $21.11 | $21.395 | 311,864 | $21.427397 |
| 1646060040 | $21.393 | $21.54 | $21.39 | $21.46 | 408,846 | $21.429356 |
| 1646060100 | $21.46 | $21.60 | $21.45 | $21.57 | 267,617 | $21.43205 |
| 1646060160 | $21.56 | $21.70 | $21.56 | $21.68 | 377,478 | $21.438086 |
| 1646060220 | $21.68 | $21.79 | $21.65 | $21.7213 | 361,247 | $21.446792 |
| 1646060280 | $21.73 | $21.87 | $21.73 | $21.85 | 402,865 | $21.458923 |
| 1646060340 | $21.855 | $21.855 | $21.73 | $21.815 | 301,183 | $21.466604 |
| 1646060400 | $21.8107 | $21.90 | $21.7601 | $21.80 | 396,536 | $21.47775 |
| 1646060460 | $21.80 | $21.80 | $21.63 | $21.7298 | 306,790 | $21.482688 |
| 1646060520 | $21.7201 | $21.81 | $21.66 | $21.75 | 201,521 | $21.4863 |
| 1646060580 | $21.75 | $21.75 | $21.62 | $21.63 | 223,274 | $21.489455 |
| 1646060640 | $21.635 | $21.715 | $21.62 | $21.69 | 141,230 | $21.491261 |
| 1646060700 | $21.695 | $21.76 | $21.63 | $21.685 | 212,758 | $21.494324 |
| 1646060760 | $21.69 | $21.95 | $21.685 | $21.94 | 420,511 | $21.504254 |
| 1646060820 | $21.94 | $21.99 | $21.8907 | $21.895 | 284,965 | $21.512802 |
| 1646060880 | $21.89 | $21.90 | $21.81 | $21.8254 | 206,825 | $21.517626 |
| 1646060940 | $21.825 | $21.89 | $21.80 | $21.88 | 156,269 | $21.520981 |
| 1646061000 | $21.8799 | $21.93 | $21.81 | $21.8374 | 294,079 | $21.527601 |
| 1646061060 | $21.84 | $21.92 | $21.69 | $21.6903 | 329,005 | $21.532726 |
| 1646061120 | $21.69 | $21.6999 | $21.6315 | $21.665 | 207,849 | $21.534457 |
| 1646061180 | $21.6623 | $21.7479 | $21.6623 | $21.6994 | 194,498 | $21.536545 |
| 1646061240 | $21.70 | $21.71 | $21.60 | $21.675 | 215,476 | $21.537981 |
| 1646061300 | $21.67 | $21.81 | $21.67 | $21.80 | 215,334 | $21.540795 |
| 1646061360 | $21.79 | $21.82 | $21.74 | $21.8001 | 181,569 | $21.543392 |
| 1646061420 | $21.81 | $21.86 | $21.71 | $21.82 | 176,836 | $21.546014 |
| 1646061480 | $21.81 | $21.84 | $21.69 | $21.71 | 204,804 | $21.548567 |
| 1646061540 | $21.7108 | $21.789 | $21.68 | $21.775 | 158,257 | $21.550296 |
| 1646061600 | $21.775 | $21.8399 | $21.76 | $21.795 | 235,285 | $21.553512 |
| 1646061660 | $21.79 | $21.86 | $21.765 | $21.78 | 303,768 | $21.557984 |
| 1646061720 | $21.78 | $21.86 | $21.765 | $21.82 | 216,621 | $21.56093 |
| 1646061780 | $21.825 | $21.84 | $21.7701 | $21.80 | 137,207 | $21.562776 |
| 1646061840 | $21.81 | $21.8125 | $21.76 | $21.80 | 218,549 | $21.565499 |
| 1646061900 | $21.80 | $21.86 | $21.80 | $21.8104 | 209,661 | $21.568385 |
| 1646061960 | $21.815 | $21.89 | $21.74 | $21.89 | 296,589 | $21.572054 |
| 1646062020 | $21.88 | $21.99 | $21.855 | $21.98 | 320,536 | $21.57782 |
| 1646062080 | $21.985 | $22.15 | $21.9701 | $22.121 | 545,604 | $21.590451 |
| 1646062140 | $22.1291 | $22.15 | $22.06 | $22.1201 | 284,621 | $21.597714 |
| 1646062200 | $22.12 | $22.2091 | $22.11 | $22.185 | 249,179 | $21.604821 |
| 1646062260 | $22.185 | $22.235 | $22.16 | $22.195 | 216,867 | $21.61102 |
| 1646062320 | $22.1985 | $22.27 | $22.18 | $22.26 | 256,538 | $21.618552 |
| 1646062380 | $22.2634 | $22.28 | $22.18 | $22.21 | 253,385 | $21.62587 |
| 1646062440 | $22.21 | $22.23 | $22.12 | $22.1604 | 257,237 | $21.632328 |
| 1646062500 | $22.1609 | $22.3399 | $22.1609 | $22.30 | 257,347 | $21.639738 |
| 1646062560 | $22.30 | $22.42 | $22.27 | $22.42 | 291,489 | $21.649046 |
| 1646062620 | $22.4139 | $22.42 | $22.35 | $22.3893 | 355,204 | $21.660681 |
| 1646062680 | $22.385 | $22.45 | $22.385 | $22.4299 | 351,192 | $21.672419 |
| 1646062740 | $22.43 | $22.46 | $22.415 | $22.44 | 138,329 | $21.677061 |
| 1646062800 | $22.44 | $22.48 | $22.37 | $22.46 | 222,943 | $21.684322 |
| 1646062860 | $22.47 | $22.54 | $22.46 | $22.535 | 390,160 | $21.698012 |
| 1646062920 | $22.535 | $22.56 | $22.49 | $22.5099 | 214,052 | $21.705462 |
| 1646062980 | $22.5043 | $22.565 | $22.43 | $22.45 | 373,805 | $21.717994 |
| 1646063040 | $22.45 | $22.46 | $22.40 | $22.43 | 148,268 | $21.722377 |
| 1646063100 | $22.4281 | $22.53 | $22.415 | $22.47 | 357,203 | $21.733296 |
| 1646063160 | $22.47 | $22.49 | $22.39 | $22.3906 | 129,300 | $21.736969 |
| 1646063220 | $22.39 | $22.49 | $22.37 | $22.44 | 266,546 | $21.744336 |
| 1646063280 | $22.4392 | $22.44 | $22.34 | $22.41 | 184,422 | $21.749038 |
| 1646063340 | $22.405 | $22.45 | $22.36 | $22.375 | 145,831 | $21.752841 |
| 1646063400 | $22.38 | $22.42 | $22.36 | $22.42 | 130,108 | $21.756127 |
| 1646063460 | $22.43 | $22.66 | $22.43 | $22.64 | 407,415 | $21.768978 |
| 1646063520 | $22.65 | $22.71 | $22.62 | $22.695 | 180,218 | $21.775174 |
| 1646063580 | $22.6986 | $22.75 | $22.645 | $22.675 | 416,534 | $21.789642 |
| 1646063640 | $22.67 | $22.72 | $22.63 | $22.72 | 159,811 | $21.795033 |
| 1646063700 | $22.715 | $22.81 | $22.69 | $22.785 | 446,765 | $21.810885 |
| 1646063760 | $22.775 | $22.82 | $22.75 | $22.80 | 263,686 | $21.820288 |
| 1646063820 | $22.80 | $22.80 | $22.63 | $22.63 | 340,636 | $21.831154 |
| 1646063880 | $22.635 | $22.679 | $22.60 | $22.67 | 247,384 | $21.838337 |
| 1646063940 | $22.66 | $22.68 | $22.59 | $22.615 | 192,297 | $21.843817 |
| 1646064000 | $22.62 | $22.66 | $22.56 | $22.56 | 170,558 | $21.848399 |
| 1646064060 | $22.56 | $22.60 | $22.54 | $22.545 | 176,924 | $21.85288 |
| 1646064120 | $22.54 | $22.59 | $22.54 | $22.56 | 83,555 | $21.854947 |
| 1646064180 | $22.5508 | $22.63 | $22.51 | $22.625 | 228,558 | $21.860472 |
| 1646064240 | $22.62 | $22.74 | $22.605 | $22.725 | 339,466 | $21.870265 |
| 1646064300 | $22.72 | $22.76 | $22.66 | $22.745 | 161,259 | $21.874889 |
| 1646064360 | $22.745 | $22.84 | $22.73 | $22.82 | 257,718 | $21.882901 |
| 1646064420 | $22.8101 | $22.845 | $22.77 | $22.835 | 208,773 | $21.889416 |
| 1646064480 | $22.84 | $22.86 | $22.80 | $22.8301 | 276,017 | $21.898108 |
| 1646064540 | $22.83 | $22.835 | $22.72 | $22.76 | 205,458 | $21.903983 |
| 1646064600 | $22.765 | $22.83 | $22.74 | $22.755 | 193,843 | $21.909627 |
| 1646064660 | $22.755 | $22.78 | $22.71 | $22.77 | 126,354 | $21.913098 |
| 1646064720 | $22.77 | $22.8399 | $22.765 | $22.83 | 207,777 | $21.919147 |
| 1646064780 | $22.83 | $22.86 | $22.77 | $22.77 | 200,039 | $21.925024 |
| 1646064840 | $22.76 | $22.765 | $22.6709 | $22.6861 | 170,230 | $21.929379 |
| 1646064900 | $22.685 | $22.74 | $22.645 | $22.6899 | 138,508 | $21.932776 |
| 1646064960 | $22.6879 | $22.6879 | $22.62 | $22.6255 | 135,013 | $21.935872 |
| 1646065020 | $22.6201 | $22.68 | $22.61 | $22.625 | 171,651 | $21.939693 |
| 1646065080 | $22.625 | $22.7499 | $22.615 | $22.72 | 128,801 | $21.942713 |
| 1646065140 | $22.715 | $22.77 | $22.69 | $22.715 | 133,472 | $21.945986 |
| 1646065200 | $22.72 | $22.78 | $22.715 | $22.78 | 178,812 | $21.950525 |
| 1646065260 | $22.78 | $22.82 | $22.76 | $22.8001 | 132,589 | $21.953967 |
| 1646065320 | $22.805 | $22.885 | $22.80 | $22.885 | 202,636 | $21.959594 |
| 1646065380 | $22.875 | $22.885 | $22.83 | $22.84 | 157,925 | $21.963907 |
| 1646065440 | $22.84 | $22.84 | $22.78 | $22.7901 | 218,837 | $21.969551 |
| 1646065500 | $22.79 | $22.795 | $22.745 | $22.75 | 148,212 | $21.973179 |
| 1646065560 | $22.76 | $22.805 | $22.71 | $22.78 | 207,057 | $21.97813 |
| 1646065620 | $22.775 | $22.81 | $22.71 | $22.77 | 153,611 | $21.981725 |
| 1646065680 | $22.775 | $22.9292 | $22.7601 | $22.915 | 297,338 | $21.989698 |
| 1646065740 | $22.905 | $22.92 | $22.85 | $22.87 | 209,580 | $21.995297 |
| 1646065800 | $22.87 | $22.9699 | $22.87 | $22.945 | 222,241 | $22.001469 |
| 1646065860 | $22.945 | $22.95 | $22.91 | $22.92 | 119,223 | $22.004725 |
| 1646065920 | $22.915 | $22.935 | $22.87 | $22.925 | 125,755 | $22.008032 |
| 1646065980 | $22.92 | $22.94 | $22.87 | $22.94 | 158,734 | $22.012178 |
| 1646066040 | $22.935 | $22.97 | $22.895 | $22.895 | 196,368 | $22.017442 |
| 1646066100 | $22.89 | $22.9171 | $22.87 | $22.8701 | 109,559 | $22.020206 |
| 1646066160 | $22.872 | $22.98 | $22.872 | $22.9703 | 151,724 | $22.024238 |
| 1646066220 | $22.97 | $23.065 | $22.96 | $23.045 | 604,860 | $22.041156 |
| 1646066280 | $23.045 | $23.06 | $23.00 | $23.025 | 185,247 | $22.046277 |
| 1646066340 | $23.025 | $23.095 | $23.02 | $23.025 | 282,292 | $22.054294 |
| 1646066400 | $23.03 | $23.06 | $23.01 | $23.0525 | 160,437 | $22.058678 |
| 1646066460 | $23.05 | $23.12 | $23.05 | $23.12 | 228,283 | $22.065156 |
| 1646066520 | $23.12 | $23.145 | $23.10 | $23.125 | 219,865 | $22.071536 |
| 1646066580 | $23.12 | $23.125 | $23.02 | $23.0698 | 301,022 | $22.079665 |
| 1646066640 | $23.065 | $23.065 | $22.97 | $22.9901 | 395,620 | $22.089733 |
| 1646066700 | $22.995 | $23.05 | $22.931 | $23.05 | 231,750 | $22.095248 |
| 1646066760 | $23.05 | $23.13 | $23.025 | $23.10 | 211,686 | $22.100814 |
| 1646066820 | $23.105 | $23.12 | $23.04 | $23.06 | 157,434 | $22.1049 |
| 1646066880 | $23.05 | $23.0899 | $23.01 | $23.0899 | 147,487 | $22.108564 |
| 1646066940 | $23.0882 | $23.09 | $23.01 | $23.035 | 158,643 | $22.112461 |
| 1646067000 | $23.04 | $23.05 | $22.985 | $22.995 | 91,798 | $22.11464 |
| 1646067060 | $22.9986 | $23.03 | $22.97 | $22.98 | 98,214 | $22.116921 |
| 1646067120 | $22.975 | $23.04 | $22.97 | $23.015 | 146,897 | $22.120334 |
| 1646067180 | $23.015 | $23.0199 | $22.9314 | $22.9314 | 90,491 | $22.122336 |
| 1646067240 | $22.9376 | $22.99 | $22.92 | $22.9807 | 118,107 | $22.124896 |
| 1646067300 | $22.99 | $23.02 | $22.98 | $22.985 | 97,470 | $22.127097 |
| 1646067360 | $22.98 | $23.05 | $22.955 | $23.0499 | 233,404 | $22.132386 |
| 1646067420 | $23.049 | $23.10 | $23.04 | $23.0985 | 183,988 | $22.136767 |
| 1646067480 | $23.0987 | $23.12 | $23.08 | $23.105 | 176,244 | $22.141108 |
| 1646067540 | $23.0985 | $23.11 | $23.0601 | $23.08 | 118,259 | $22.143915 |
| 1646067600 | $23.0899 | $23.0899 | $23.04 | $23.085 | 142,532 | $22.147238 |
| 1646067660 | $23.0806 | $23.11 | $23.05 | $23.1099 | 77,089 | $22.149052 |
| 1646067720 | $23.10 | $23.11 | $23.02 | $23.085 | 120,421 | $22.15181 |
| 1646067780 | $23.0832 | $23.085 | $23.04 | $23.06 | 67,240 | $22.153345 |
| 1646067840 | $23.065 | $23.075 | $23.01 | $23.0215 | 114,615 | $22.155859 |
| 1646067900 | $23.02 | $23.0278 | $22.90 | $22.9107 | 307,729 | $22.161968 |
| 1646067960 | $22.915 | $22.95 | $22.8608 | $22.8819 | 192,709 | $22.165518 |
| 1646068020 | $22.8801 | $22.89 | $22.835 | $22.84 | 169,306 | $22.168414 |
| 1646068080 | $22.8399 | $22.8399 | $22.74 | $22.765 | 277,028 | $22.172572 |
| 1646068140 | $22.76 | $22.76 | $22.68 | $22.6803 | 319,745 | $22.17674 |
| 1646068200 | $22.69 | $22.73 | $22.67 | $22.675 | 270,606 | $22.180136 |
| 1646068260 | $22.6798 | $22.69 | $22.63 | $22.64 | 262,376 | $22.183138 |
| 1646068320 | $22.635 | $22.64 | $22.57 | $22.605 | 341,254 | $22.186532 |
| 1646068380 | $22.605 | $22.66 | $22.58 | $22.605 | 223,297 | $22.188849 |
| 1646068440 | $22.6055 | $22.64 | $22.585 | $22.635 | 236,869 | $22.191196 |
| 1646068500 | $22.64 | $22.665 | $22.63 | $22.66 | 141,168 | $22.192704 |
| 1646068560 | $22.66 | $22.665 | $22.5683 | $22.5799 | 135,821 | $22.194063 |
| 1646068620 | $22.58 | $22.595 | $22.5201 | $22.575 | 298,149 | $22.196607 |
| 1646068680 | $22.58 | $22.665 | $22.562 | $22.655 | 159,817 | $22.198178 |
| 1646068740 | $22.6588 | $22.665 | $22.63 | $22.65 | 184,312 | $22.200129 |
| 1646068800 | $22.645 | $22.66 | $22.63 | $22.655 | 149,347 | $22.201673 |
| 1646068860 | $22.66 | $22.71 | $22.65 | $22.70 | 220,733 | $22.204108 |
| 1646068920 | $22.705 | $22.705 | $22.63 | $22.665 | 155,727 | $22.205765 |
| 1646068980 | $22.655 | $22.665 | $22.56 | $22.5701 | 139,867 | $22.20704 |
| 1646069040 | $22.5713 | $22.60 | $22.54 | $22.5607 | 156,821 | $22.208331 |
| 1646069100 | $22.565 | $22.60 | $22.53 | $22.535 | 126,056 | $22.209366 |
| 1646069160 | $22.53 | $22.60 | $22.51 | $22.585 | 178,996 | $22.210718 |
| 1646069220 | $22.585 | $22.595 | $22.51 | $22.51 | 103,440 | $22.211496 |
| 1646069280 | $22.515 | $22.60 | $22.515 | $22.57 | 125,114 | $22.212483 |
| 1646069340 | $22.58 | $22.61 | $22.56 | $22.59 | 122,667 | $22.213499 |
| 1646069400 | $22.59 | $22.62 | $22.535 | $22.615 | 151,479 | $22.214675 |
| 1646069460 | $22.62 | $22.69 | $22.62 | $22.625 | 133,378 | $22.215973 |
| 1646069520 | $22.615 | $22.615 | $22.55 | $22.555 | 82,649 | $22.216625 |
| 1646069580 | $22.555 | $22.5768 | $22.53 | $22.565 | 118,412 | $22.217494 |
| 1646069640 | $22.565 | $22.59 | $22.53 | $22.55 | 151,839 | $22.218648 |
| 1646069700 | $22.555 | $22.63 | $22.535 | $22.625 | 99,216 | $22.219455 |
| 1646069760 | $22.6201 | $22.64 | $22.59 | $22.615 | 85,102 | $22.220186 |
| 1646069820 | $22.61 | $22.615 | $22.52 | $22.525 | 70,122 | $22.220721 |
| 1646069880 | $22.5294 | $22.55 | $22.47 | $22.48 | 191,807 | $22.221961 |
| 1646069940 | $22.48 | $22.485 | $22.41 | $22.41 | 215,982 | $22.223021 |
| 1646070000 | $22.415 | $22.47 | $22.41 | $22.46 | 127,940 | $22.223655 |
| 1646070060 | $22.455 | $22.475 | $22.41 | $22.43 | 120,960 | $22.224203 |
| 1646070120 | $22.425 | $22.45 | $22.42 | $22.4386 | 88,120 | $22.224599 |
| 1646070180 | $22.44 | $22.475 | $22.41 | $22.455 | 157,935 | $22.225324 |
| 1646070240 | $22.4591 | $22.465 | $22.37 | $22.4025 | 218,982 | $22.226212 |
| 1646070300 | $22.40 | $22.445 | $22.39 | $22.395 | 107,050 | $22.226643 |
| 1646070360 | $22.39 | $22.39 | $22.32 | $22.3247 | 207,161 | $22.227218 |
| 1646070420 | $22.32 | $22.40 | $22.32 | $22.395 | 187,483 | $22.227736 |
| 1646070480 | $22.3982 | $22.42 | $22.365 | $22.375 | 117,434 | $22.228149 |
| 1646070540 | $22.3788 | $22.41 | $22.355 | $22.41 | 154,266 | $22.228637 |
| 1646070600 | $22.41 | $22.44 | $22.39 | $22.395 | 114,559 | $22.229089 |
| 1646070660 | $22.39 | $22.47 | $22.39 | $22.45 | 188,737 | $22.229941 |
| 1646070720 | $22.45 | $22.45 | $22.37 | $22.39 | 86,362 | $22.230245 |
| 1646070780 | $22.39 | $22.45 | $22.3555 | $22.44 | 160,376 | $22.230808 |
| 1646070840 | $22.445 | $22.45 | $22.401 | $22.4201 | 95,706 | $22.231195 |
| 1646070900 | $22.42 | $22.425 | $22.38 | $22.41 | 41,962 | $22.231343 |
| 1646070960 | $22.41 | $22.46 | $22.41 | $22.435 | 141,249 | $22.231946 |
| 1646071020 | $22.43 | $22.4599 | $22.42 | $22.43 | 146,432 | $22.232562 |
| 1646071080 | $22.43 | $22.4799 | $22.4268 | $22.465 | 204,430 | $22.233512 |
| 1646071140 | $22.465 | $22.51 | $22.445 | $22.5092 | 179,101 | $22.234398 |
| 1646071200 | $22.5099 | $22.53 | $22.50 | $22.5278 | 119,639 | $22.235083 |
| 1646071260 | $22.52 | $22.58 | $22.52 | $22.575 | 163,195 | $22.236099 |
| 1646071320 | $22.57 | $22.58 | $22.51 | $22.579 | 159,349 | $22.23711 |
| 1646071380 | $22.58 | $22.59 | $22.55 | $22.5638 | 82,295 | $22.237667 |
| 1646071440 | $22.565 | $22.59 | $22.54 | $22.565 | 108,297 | $22.238379 |
| 1646071500 | $22.57 | $22.60 | $22.5501 | $22.5599 | 54,162 | $22.238745 |
| 1646071560 | $22.5512 | $22.67 | $22.53 | $22.6266 | 258,177 | $22.240734 |
| 1646071620 | $22.63 | $22.6349 | $22.60 | $22.63 | 60,509 | $22.241192 |
| 1646071680 | $22.6395 | $22.64 | $22.62 | $22.64 | 65,517 | $22.241701 |
| 1646071740 | $22.64 | $22.68 | $22.636 | $22.6715 | 91,593 | $22.242459 |
| 1646071800 | $22.67 | $22.67 | $22.63 | $22.66 | 98,806 | $22.243254 |
| 1646071860 | $22.65 | $22.65 | $22.60 | $22.6093 | 82,780 | $22.243871 |
| 1646071920 | $22.61 | $22.66 | $22.585 | $22.59 | 121,098 | $22.244759 |
| 1646071980 | $22.5946 | $22.61 | $22.51 | $22.525 | 133,335 | $22.245595 |
| 1646072040 | $22.5205 | $22.57 | $22.51 | $22.55 | 94,347 | $22.246146 |
| 1646072100 | $22.545 | $22.56 | $22.4401 | $22.4455 | 180,928 | $22.24699 |
| 1646072160 | $22.45 | $22.49 | $22.39 | $22.40 | 116,058 | $22.247405 |
| 1646072220 | $22.40 | $22.45 | $22.385 | $22.41 | 86,741 | $22.247688 |
| 1646072280 | $22.415 | $22.42 | $22.38 | $22.40 | 72,223 | $22.247905 |
| 1646072340 | $22.395 | $22.4473 | $22.39 | $22.41 | 58,464 | $22.248091 |
| 1646072400 | $22.409 | $22.42 | $22.37 | $22.4198 | 89,739 | $22.248357 |
| 1646072460 | $22.4199 | $22.43 | $22.3815 | $22.3815 | 44,857 | $22.248492 |
| 1646072520 | $22.385 | $22.42 | $22.35 | $22.42 | 78,638 | $22.248693 |
| 1646072580 | $22.42 | $22.45 | $22.39 | $22.4299 | 67,721 | $22.248922 |
| 1646072640 | $22.43 | $22.4799 | $22.4204 | $22.4605 | 72,856 | $22.249209 |
| 1646072700 | $22.46 | $22.53 | $22.4504 | $22.52 | 87,314 | $22.249631 |
| 1646072760 | $22.519 | $22.58 | $22.49 | $22.57 | 105,348 | $22.250204 |
| 1646072820 | $22.5789 | $22.63 | $22.57 | $22.6199 | 111,650 | $22.250949 |
| 1646072880 | $22.6168 | $22.64 | $22.595 | $22.635 | 109,594 | $22.251736 |
| 1646072940 | $22.635 | $22.65 | $22.60 | $22.6199 | 87,884 | $22.252383 |
| 1646073000 | $22.615 | $22.65 | $22.58 | $22.59 | 130,101 | $22.253276 |
| 1646073060 | $22.59 | $22.61 | $22.55 | $22.61 | 84,439 | $22.253796 |
| 1646073120 | $22.605 | $22.715 | $22.605 | $22.66 | 183,817 | $22.255287 |
| 1646073180 | $22.663 | $22.696 | $22.65 | $22.66 | 39,078 | $22.255598 |
| 1646073240 | $22.6599 | $22.6599 | $22.60 | $22.64 | 104,971 | $22.256343 |
| 1646073300 | $22.6355 | $22.657 | $22.58 | $22.6008 | 95,321 | $22.257009 |
| 1646073360 | $22.6078 | $22.69 | $22.6078 | $22.6804 | 91,990 | $22.257708 |
| 1646073420 | $22.69 | $22.70 | $22.665 | $22.67 | 50,057 | $22.25811 |
| 1646073480 | $22.675 | $22.71 | $22.645 | $22.645 | 94,022 | $22.258864 |
| 1646073540 | $22.645 | $22.68 | $22.645 | $22.665 | 67,654 | $22.259389 |
| 1646073600 | $22.67 | $22.67 | $22.615 | $22.635 | 64,462 | $22.259844 |
| 1646073660 | $22.64 | $22.69 | $22.635 | $22.646 | 82,840 | $22.260463 |
| 1646073720 | $22.64 | $22.68 | $22.62 | $22.64 | 75,195 | $22.261016 |
| 1646073780 | $22.6439 | $22.70 | $22.61 | $22.62 | 112,112 | $22.26182 |
| 1646073840 | $22.615 | $22.615 | $22.54 | $22.5678 | 96,531 | $22.262391 |
| 1646073900 | $22.565 | $22.57 | $22.5207 | $22.53 | 181,251 | $22.263325 |
| 1646073960 | $22.54 | $22.62 | $22.535 | $22.591 | 70,262 | $22.263739 |
| 1646074020 | $22.60 | $22.62 | $22.58 | $22.605 | 53,108 | $22.264073 |
| 1646074080 | $22.61 | $22.62 | $22.56 | $22.6142 | 90,791 | $22.264626 |
| 1646074140 | $22.62 | $22.66 | $22.60 | $22.655 | 60,993 | $22.265047 |
| 1646074200 | $22.654 | $22.71 | $22.654 | $22.69 | 140,079 | $22.266159 |
| 1646074260 | $22.69 | $22.75 | $22.68 | $22.715 | 228,316 | $22.268047 |
| 1646074320 | $22.71 | $22.71 | $22.67 | $22.6862 | 92,028 | $22.268764 |
| 1646074380 | $22.685 | $22.71 | $22.6691 | $22.675 | 77,599 | $22.26936 |
| 1646074440 | $22.67 | $22.67 | $22.64 | $22.6401 | 109,414 | $22.270138 |
| 1646074500 | $22.63 | $22.66 | $22.60 | $22.64 | 73,813 | $22.270614 |
| 1646074560 | $22.6495 | $22.65 | $22.61 | $22.6346 | 81,444 | $22.271167 |
| 1646074620 | $22.6337 | $22.65 | $22.63 | $22.6322 | 29,241 | $22.271363 |
| 1646074680 | $22.64 | $22.645 | $22.57 | $22.585 | 56,253 | $22.271697 |
| 1646074740 | $22.585 | $22.62 | $22.58 | $22.6101 | 64,829 | $22.272089 |
| 1646074800 | $22.609 | $22.609 | $22.49 | $22.5308 | 177,913 | $22.27292 |
| 1646074860 | $22.53 | $22.5499 | $22.47 | $22.48 | 113,908 | $22.273411 |
| 1646074920 | $22.48 | $22.505 | $22.44 | $22.47 | 120,062 | $22.273817 |
| 1646074980 | $22.47 | $22.50 | $22.449 | $22.475 | 65,879 | $22.27405 |
| 1646075040 | $22.48 | $22.48 | $22.405 | $22.42 | 85,416 | $22.274286 |
| 1646075100 | $22.4201 | $22.46 | $22.415 | $22.44 | 87,844 | $22.274538 |
| 1646075160 | $22.44 | $22.48 | $22.435 | $22.46 | 91,757 | $22.274851 |
| 1646075220 | $22.46 | $22.47 | $22.415 | $22.43 | 98,948 | $22.275151 |
| 1646075280 | $22.44 | $22.46 | $22.3999 | $22.403 | 133,582 | $22.275508 |
| 1646075340 | $22.40 | $22.411 | $22.35 | $22.4039 | 148,220 | $22.275786 |
| 1646075400 | $22.41 | $22.45 | $22.38 | $22.435 | 149,606 | $22.276161 |
| 1646075460 | $22.43 | $22.50 | $22.415 | $22.4772 | 124,905 | $22.276567 |
| 1646075520 | $22.48 | $22.49 | $22.44 | $22.47 | 72,751 | $22.276819 |
| 1646075580 | $22.47 | $22.505 | $22.465 | $22.505 | 81,075 | $22.277123 |
| 1646075640 | $22.51 | $22.52 | $22.49 | $22.51 | 68,329 | $22.277398 |
| 1646075700 | $22.50 | $22.58 | $22.49 | $22.55 | 171,526 | $22.278192 |
| 1646075760 | $22.55 | $22.5599 | $22.47 | $22.499 | 84,227 | $22.278512 |
| 1646075820 | $22.49 | $22.54 | $22.47 | $22.486 | 61,780 | $22.278763 |
| 1646075880 | $22.485 | $22.56 | $22.45 | $22.5332 | 146,549 | $22.279358 |
| 1646075940 | $22.535 | $22.605 | $22.53 | $22.5799 | 90,298 | $22.279807 |
| 1646076000 | $22.575 | $22.5816 | $22.535 | $22.56 | 106,258 | $22.280314 |
| 1646076060 | $22.56 | $22.59 | $22.545 | $22.55 | 75,978 | $22.280702 |
| 1646076120 | $22.555 | $22.575 | $22.51 | $22.52 | 123,127 | $22.281269 |
| 1646076180 | $22.5199 | $22.5212 | $22.42 | $22.4595 | 106,069 | $22.281618 |
| 1646076240 | $22.4598 | $22.47 | $22.4005 | $22.41 | 51,535 | $22.281755 |
| 1646076300 | $22.41 | $22.47 | $22.40 | $22.44 | 62,212 | $22.281915 |
| 1646076360 | $22.45 | $22.48 | $22.435 | $22.44 | 55,891 | $22.282088 |
| 1646076420 | $22.45 | $22.46 | $22.4014 | $22.415 | 68,234 | $22.282258 |
| 1646076480 | $22.41 | $22.44 | $22.4045 | $22.415 | 43,659 | $22.282363 |
| 1646076540 | $22.415 | $22.47 | $22.405 | $22.45 | 75,310 | $22.282565 |
| 1646076600 | $22.45 | $22.475 | $22.425 | $22.435 | 54,923 | $22.282729 |
| 1646076660 | $22.435 | $22.53 | $22.435 | $22.53 | 113,809 | $22.283133 |
| 1646076720 | $22.53 | $22.53 | $22.415 | $22.45 | 103,934 | $22.283455 |
| 1646076780 | $22.45 | $22.48 | $22.43 | $22.43 | 52,278 | $22.283608 |
| 1646076840 | $22.43 | $22.44 | $22.37 | $22.3901 | 109,342 | $22.283829 |
| 1646076900 | $22.3903 | $22.4201 | $22.38 | $22.415 | 55,539 | $22.283945 |
| 1646076960 | $22.41 | $22.48 | $22.40 | $22.46 | 69,864 | $22.284151 |
| 1646077020 | $22.46 | $22.51 | $22.43 | $22.435 | 80,217 | $22.284408 |
| 1646077080 | $22.44 | $22.46 | $22.41 | $22.44 | 60,798 | $22.284562 |
| 1646077140 | $22.43 | $22.435 | $22.39 | $22.4015 | 55,183 | $22.284685 |
| 1646077200 | $22.40 | $22.49 | $22.40 | $22.44 | 119,486 | $22.285018 |
| 1646077260 | $22.45 | $22.49 | $22.43 | $22.4545 | 52,961 | $22.285174 |
| 1646077320 | $22.46 | $22.49 | $22.455 | $22.48 | 84,201 | $22.285435 |
| 1646077380 | $22.485 | $22.55 | $22.48 | $22.54 | 137,930 | $22.286008 |
| 1646077440 | $22.54 | $22.61 | $22.54 | $22.565 | 164,529 | $22.286827 |
| 1646077500 | $22.565 | $22.59 | $22.55 | $22.55 | 64,572 | $22.287137 |
| 1646077560 | $22.55 | $22.57 | $22.53 | $22.555 | 91,035 | $22.287544 |
| 1646077620 | $22.56 | $22.56 | $22.51 | $22.52 | 57,916 | $22.287782 |
| 1646077680 | $22.525 | $22.53 | $22.4838 | $22.51 | 55,181 | $22.287982 |
| 1646077740 | $22.50 | $22.55 | $22.50 | $22.535 | 74,731 | $22.288276 |
| 1646077800 | $22.54 | $22.555 | $22.515 | $22.515 | 47,134 | $22.288473 |
| 1646077860 | $22.515 | $22.53 | $22.49 | $22.515 | 186,181 | $22.289157 |
| 1646077920 | $22.5153 | $22.55 | $22.51 | $22.54 | 72,425 | $22.289457 |
| 1646077980 | $22.55 | $22.59 | $22.55 | $22.56 | 80,053 | $22.289824 |
| 1646078040 | $22.56 | $22.60 | $22.555 | $22.5855 | 77,888 | $22.290201 |
| 1646078100 | $22.585 | $22.67 | $22.58 | $22.67 | 167,606 | $22.291123 |
| 1646078160 | $22.6655 | $22.69 | $22.6467 | $22.69 | 102,446 | $22.291766 |
| 1646078220 | $22.69 | $22.77 | $22.68 | $22.7486 | 308,781 | $22.293956 |
| 1646078280 | $22.74 | $22.755 | $22.725 | $22.7322 | 50,416 | $22.294329 |
| 1646078340 | $22.735 | $22.75 | $22.71 | $22.7496 | 83,680 | $22.294925 |
| 1646078400 | $22.74 | $22.74 | $22.68 | $22.69 | 114,848 | $22.295715 |
| 1646078460 | $22.688 | $22.7363 | $22.66 | $22.70 | 92,616 | $22.296318 |
| 1646078520 | $22.70 | $22.73 | $22.674 | $22.674 | 91,287 | $22.296929 |
| 1646078580 | $22.67 | $22.70 | $22.66 | $22.695 | 91,528 | $22.297515 |
| 1646078640 | $22.70 | $22.73 | $22.68 | $22.68 | 88,583 | $22.298112 |
| 1646078700 | $22.6795 | $22.70 | $22.62 | $22.625 | 116,847 | $22.298792 |
| 1646078760 | $22.63 | $22.645 | $22.58 | $22.615 | 138,977 | $22.299487 |
| 1646078820 | $22.62 | $22.66 | $22.61 | $22.65 | 114,795 | $22.300118 |
| 1646078880 | $22.65 | $22.675 | $22.64 | $22.67 | 49,132 | $22.300402 |
| 1646078940 | $22.68 | $22.73 | $22.66 | $22.7042 | 90,588 | $22.300986 |
| 1646079000 | $22.70 | $22.71 | $22.645 | $22.665 | 197,618 | $22.302154 |
| 1646079060 | $22.6655 | $22.69 | $22.65 | $22.65 | 48,088 | $22.302439 |
| 1646079120 | $22.65 | $22.66 | $22.58 | $22.5909 | 102,542 | $22.302952 |
| 1646079180 | $22.60 | $22.634 | $22.595 | $22.615 | 94,567 | $22.303422 |
| 1646079240 | $22.615 | $22.64 | $22.60 | $22.615 | 63,406 | $22.303742 |
| 1646079300 | $22.62 | $22.65 | $22.595 | $22.61 | 65,179 | $22.304073 |
| 1646079360 | $22.61 | $22.63 | $22.59 | $22.63 | 35,988 | $22.304254 |
| 1646079420 | $22.62 | $22.69 | $22.62 | $22.67 | 102,275 | $22.304831 |
| 1646079480 | $22.66 | $22.72 | $22.6491 | $22.70 | 93,090 | $22.305406 |
| 1646079540 | $22.695 | $22.73 | $22.695 | $22.709 | 108,033 | $22.306103 |
| 1646079600 | $22.705 | $22.795 | $22.7025 | $22.774 | 179,189 | $22.307372 |
| 1646079660 | $22.7745 | $22.82 | $22.7745 | $22.81 | 82,055 | $22.308011 |
| 1646079720 | $22.81 | $22.83 | $22.78 | $22.7901 | 113,068 | $22.308908 |
| 1646079780 | $22.795 | $22.80 | $22.755 | $22.77 | 95,303 | $22.30961 |
| 1646079840 | $22.78 | $22.81 | $22.78 | $22.7906 | 145,707 | $22.310721 |
| 1646079900 | $22.79 | $22.81 | $22.77 | $22.775 | 144,869 | $22.311821 |
| 1646079960 | $22.77 | $22.825 | $22.76 | $22.818 | 76,917 | $22.312415 |
| 1646080020 | $22.82 | $22.85 | $22.80 | $22.8297 | 75,653 | $22.313024 |
| 1646080080 | $22.83 | $22.87 | $22.83 | $22.87 | 119,148 | $22.314042 |
| 1646080140 | $22.865 | $22.87 | $22.79 | $22.793 | 192,226 | $22.315596 |
| 1646080200 | $22.79 | $22.83 | $22.77 | $22.77 | 129,954 | $22.316574 |
| 1646080260 | $22.78 | $22.84 | $22.765 | $22.835 | 150,869 | $22.317688 |
| 1646080320 | $22.84 | $22.86 | $22.8089 | $22.835 | 179,646 | $22.31914 |
| 1646080380 | $22.83 | $22.85 | $22.795 | $22.81 | 100,871 | $22.319916 |
| 1646080440 | $22.805 | $22.825 | $22.78 | $22.7946 | 152,303 | $22.321059 |
| 1646080500 | $22.795 | $22.80 | $22.715 | $22.755 | 245,572 | $22.322691 |
| 1646080560 | $22.76 | $22.77 | $22.68 | $22.705 | 152,378 | $22.32362 |
| 1646080620 | $22.70 | $22.72 | $22.68 | $22.705 | 131,790 | $22.324381 |
| 1646080680 | $22.71 | $22.71 | $22.65 | $22.67 | 115,827 | $22.325 |
| 1646080740 | $22.67 | $22.69 | $22.64 | $22.685 | 84,141 | $22.325434 |
| 1646080800 | $22.69 | $22.75 | $22.685 | $22.71 | 191,296 | $22.326595 |
| 1646080860 | $22.71 | $22.74 | $22.69 | $22.705 | 164,706 | $22.327575 |
| 1646080920 | $22.70 | $22.705 | $22.655 | $22.665 | 129,668 | $22.328272 |
| 1646080980 | $22.66 | $22.71 | $22.645 | $22.6808 | 157,302 | $22.329092 |
| 1646081040 | $22.685 | $22.74 | $22.6701 | $22.725 | 155,890 | $22.329994 |
| 1646081100 | $22.73 | $22.78 | $22.725 | $22.765 | 236,877 | $22.331513 |
| 1646081160 | $22.765 | $22.82 | $22.757 | $22.7809 | 288,806 | $22.333522 |
| 1646081220 | $22.79 | $22.80 | $22.715 | $22.72 | 186,928 | $22.334739 |
| 1646081280 | $22.72 | $22.77 | $22.695 | $22.705 | 201,886 | $22.33591 |
| 1646081340 | $22.7091 | $22.76 | $22.70 | $22.70 | 246,040 | $22.337342 |
| 1646081400 | $22.72 | $22.87 | $22.72 | $22.82 | 369,387 | $22.340016 |
| 1646081460 | $22.82 | $22.83 | $22.77 | $22.77 | 180,853 | $22.341264 |
| 1646081520 | $22.77 | $22.82 | $22.765 | $22.78 | 211,979 | $22.342668 |
| 1646081580 | $22.79 | $22.80 | $22.735 | $22.7699 | 283,307 | $22.344461 |
| 1646081640 | $22.76 | $22.83 | $22.73 | $22.815 | 356,545 | $22.346668 |
| 1646081700 | $22.82 | $22.83 | $22.755 | $22.765 | 315,440 | $22.34869 |
| 1646081760 | $22.765 | $22.80 | $22.755 | $22.795 | 221,810 | $22.350062 |
| 1646081820 | $22.79 | $22.80 | $22.77 | $22.795 | 350,473 | $22.352285 |
| 1646081880 | $22.79 | $22.83 | $22.79 | $22.815 | 435,001 | $22.355147 |
| 1646081940 | $22.82 | $22.87 | $22.78 | $22.87 | 635,278 | $22.359358 |
| 1646082000 | $22.87 | $22.87 | $22.87 | $22.87 | 27,630 | $22.359562 |
| 1646082060 | $22.85 | $22.85 | $22.85 | $22.85 | 1,481 | $22.359574 |
| 1646082120 | $22.81 | $22.81 | $22.76 | $22.76 | 1,442 | $22.359584 |
| 1646082180 | $22.77 | $22.80 | $22.77 | $22.80 | 3,494 | $22.359605 |
| 1646082240 | $22.80 | $22.86 | $22.80 | $22.86 | 3,092 | $22.359624 |
| 1646082300 | $22.86 | $22.86 | $22.84 | $22.85 | 6,505,790 | $22.39982 |
| 1646082360 | $22.84 | $22.84 | $22.82 | $22.82 | 149,241 | $22.395334 |
| 1646082420 | $22.82 | $22.84 | $22.80 | $22.84 | 4,407 | $22.395357 |
| 1646082480 | $22.82 | $22.82 | $22.82 | $22.82 | 400 | $22.39536 |
| 1646082540 | $22.82 | $22.84 | $22.82 | $22.83 | 74,584 | $22.395768 |
| 1646082600 | $22.82 | $22.83 | $22.81 | $22.81 | 5,709 | $22.395798 |
| 1646082660 | $22.8101 | $22.83 | $22.78 | $22.78 | 7,735 | $22.395843 |
| 1646082720 | $22.81 | $22.84 | $22.81 | $22.84 | 80,844 | $22.396286 |
| 1646082780 | $22.80 | $22.80 | $22.80 | $22.80 | 700 | $22.39629 |
| 1646082840 | $22.81 | $22.82 | $22.77 | $22.82 | 25,347 | $22.396412 |
| 1646082900 | $22.80 | $22.80 | $22.77 | $22.77 | 2,000 | $22.396422 |
| 1646082960 | $22.78 | $22.840731 | $22.77 | $22.78 | 43,252 | $22.396657 |
| 1646083020 | $22.78 | $22.84 | $22.77 | $22.77 | 219,620 | $22.397848 |
| 1646083080 | $22.76 | $22.76 | $22.73 | $22.74 | 14,102 | $22.397907 |
| 1646083140 | $22.73 | $22.73 | $22.72 | $22.72 | 915 | $22.397912 |
| 1646083200 | $22.71 | $22.72 | $22.70 | $22.70 | 3,468 | $22.397927 |
| 1646083260 | $22.70 | $22.84 | $22.70 | $22.75 | 68,842 | $22.3957 |
| 1646083320 | $22.75 | $22.80 | $22.75 | $22.80 | 2,104 | $22.395711 |
| 1646083380 | $22.80 | $22.80 | $22.78 | $22.78 | 2,522 | $22.395724 |
| 1646083440 | $22.80 | $22.842444 | $22.80 | $22.80 | 8,810 | $22.395772 |
| 1646083500 | $22.84 | $22.84 | $22.75 | $22.75 | 7,273 | $22.395812 |
| 1646083560 | $22.82 | $22.82 | $22.82 | $22.82 | 650 | $22.395816 |
| 1646083620 | $22.79 | $22.79 | $22.79 | $22.79 | 100 | $22.395817 |
| 1646083680 | $22.75 | $22.78 | $22.75 | $22.78 | 300 | $22.395819 |
| 1646083740 | $22.76 | $22.76 | $22.76 | $22.76 | 1,441 | $22.395825 |
| 1646083800 | $22.76 | $22.76 | $22.74 | $22.74 | 2,594 | $22.395836 |
| 1646083860 | $22.74 | $22.75 | $22.74 | $22.75 | 2,384 | $22.395847 |
| 1646083920 | $22.75 | $22.75 | $22.75 | $22.75 | 962 | $22.395851 |
| 1646083980 | $22.74 | $22.84 | $22.74 | $22.84 | 3,420 | $22.39587 |
| 1646084040 | $22.75 | $22.75 | $22.75 | $22.75 | 412 | $22.395873 |
| 1646084160 | $22.76 | $22.76 | $22.74 | $22.74 | 2,300 | $22.395343 |
| 1646084220 | $22.74 | $22.75 | $22.74 | $22.75 | 3,303 | $22.395358 |
| 1646084280 | $22.74 | $22.76 | $22.74 | $22.76 | 1,570 | $22.395365 |
| 1646084340 | $22.76 | $22.76 | $22.73 | $22.76 | 1,285 | $22.395373 |
| 1646084400 | $22.74 | $22.74 | $22.74 | $22.74 | 330 | $22.395374 |
| 1646084460 | $22.74 | $22.76 | $22.74 | $22.75 | 5,795 | $22.395401 |
| 1646084520 | $22.75 | $22.75 | $22.74 | $22.75 | 1,207 | $22.395406 |
| 1646084580 | $22.75 | $22.84 | $22.74 | $22.84 | 154,268 | $22.39624 |
| 1646084640 | $22.74 | $22.74 | $22.74 | $22.74 | 200 | $22.396241 |
| 1646084760 | $22.74 | $22.74 | $22.74 | $22.74 | 500 | $22.396244 |
| 1646084820 | $22.74 | $22.78 | $22.74 | $22.78 | 1,500 | $22.396251 |
| 1646084880 | $22.80 | $22.80 | $22.78 | $22.78 | 740 | $22.396257 |
| 1646084940 | $22.75 | $22.76 | $22.75 | $22.76 | 5,050 | $22.396279 |
| 1646085000 | $22.75 | $22.75 | $22.75 | $22.75 | 100 | $22.39628 |
| 1646085120 | $22.77 | $22.77 | $22.77 | $22.77 | 600 | $22.395337 |
| 1646085240 | $22.77 | $22.78 | $22.77 | $22.78 | 3,636 | $22.395355 |
| 1646085300 | $22.78 | $22.78 | $22.76 | $22.76 | 7,503 | $22.39539 |
| 1646085360 | $22.77 | $22.77 | $22.77 | $22.77 | 150 | $22.395391 |
| 1646085420 | $22.75 | $22.77 | $22.74 | $22.75 | 2,332 | $22.395402 |
| 1646085480 | $22.76 | $22.76 | $22.76 | $22.76 | 4,493 | $22.395422 |
| 1646085540 | $22.77 | $22.77 | $22.77 | $22.77 | 742 | $22.395426 |
| 1646085660 | $22.76 | $22.77 | $22.76 | $22.77 | 1,347 | $22.395433 |
| 1646085720 | $22.77 | $22.77 | $22.77 | $22.77 | 388 | $22.395434 |
| 1646085840 | $22.77 | $22.78 | $22.77 | $22.78 | 1,206 | $22.395441 |
| 1646085900 | $22.80 | $22.82 | $22.80 | $22.82 | 5,306 | $22.395469 |
| 1646086020 | $22.82 | $22.82 | $22.81 | $22.82 | 1,475 | $22.395342 |
| 1646086080 | $22.80 | $22.80 | $22.80 | $22.80 | 500 | $22.395345 |
| 1646086140 | $22.82 | $22.82 | $22.82 | $22.82 | 360 | $22.395347 |
| 1646086200 | $22.77 | $22.77 | $22.77 | $22.77 | 901 | $22.395352 |
| 1646086260 | $22.76 | $22.76 | $22.76 | $22.76 | 412 | $22.395355 |
| 1646086320 | $22.80 | $22.80 | $22.80 | $22.80 | 300 | $22.395357 |
| 1646086440 | $22.80 | $22.80 | $22.80 | $22.80 | 325 | $22.395359 |
| 1646086500 | $22.81 | $22.81 | $22.81 | $22.81 | 3,500 | $22.395377 |
| 1646086560 | $22.80 | $22.80 | $22.77 | $22.77 | 1,850 | $22.395386 |
| 1646086620 | $22.77 | $22.78 | $22.77 | $22.78 | 1,750 | $22.395394 |
| 1646086680 | $22.77 | $22.77 | $22.75 | $22.75 | 1,500 | $22.395401 |
| 1646086740 | $22.77 | $22.77 | $22.77 | $22.77 | 200 | $22.395403 |
| 1646086800 | $22.75 | $22.75 | $22.75 | $22.75 | 400 | $22.395404 |
| 1646086860 | $22.75 | $22.75 | $22.75 | $22.75 | 528 | $22.395334 |
| 1646086920 | $22.7499 | $22.75 | $22.74 | $22.74 | 1,600 | $22.395341 |
| 1646086980 | $22.74 | $22.75 | $22.74 | $22.75 | 438 | $22.395343 |
| 1646087040 | $22.75 | $22.76 | $22.75 | $22.76 | 471 | $22.395345 |
| 1646087100 | $22.77 | $22.77 | $22.76 | $22.76 | 574 | $22.395348 |
| 1646087160 | $22.76 | $22.76 | $22.76 | $22.76 | 100 | $22.395349 |
| 1646087220 | $22.76 | $22.76 | $22.76 | $22.76 | 777 | $22.395352 |
| 1646087280 | $22.76 | $22.78 | $22.75 | $22.78 | 4,720 | $22.395374 |
| 1646087400 | $22.78 | $22.78 | $22.76 | $22.76 | 3,150 | $22.395388 |
| 1646087460 | $22.76 | $22.78 | $22.76 | $22.78 | 200 | $22.39539 |
| 1646087520 | $22.76 | $22.76 | $22.76 | $22.76 | 950 | $22.395394 |
| 1646087580 | $22.75 | $22.75 | $22.75 | $22.75 | 552 | $22.395396 |
| 1646087640 | $22.76 | $22.81 | $22.75 | $22.75 | 3,950 | $22.395415 |
| 1646087700 | $22.77 | $22.77 | $22.77 | $22.77 | 400 | $22.395417 |
| 1646087820 | $22.75 | $22.75 | $22.75 | $22.75 | 1,000 | $22.395338 |
| 1646087880 | $22.77 | $22.77 | $22.77 | $22.77 | 200 | $22.39534 |
| 1646087940 | $22.75 | $22.77 | $22.75 | $22.75 | 4,269 | $22.395359 |
| 1646088000 | $22.76 | $22.77 | $22.76 | $22.77 | 529 | $22.395362 |
| 1646088060 | $22.74 | $22.77 | $22.74 | $22.77 | 293 | $22.395363 |
| 1646088360 | $22.75 | $22.75 | $22.75 | $22.75 | 101 | $22.395365 |
| 1646088420 | $22.76 | $22.76 | $22.76 | $22.76 | 100 | $22.395365 |
| 1646088480 | $22.76 | $22.76 | $22.76 | $22.76 | 1,450 | $22.395372 |
| 1646088600 | $22.76 | $22.76 | $22.75 | $22.75 | 230 | $22.395374 |
| 1646088660 | $22.75 | $22.75 | $22.75 | $22.75 | 24,641 | $22.39544 |
| 1646088720 | $22.76 | $22.76 | $22.76 | $22.76 | 290 | $22.395441 |
| 1646088840 | $22.75 | $22.75 | $22.75 | $22.75 | 900 | $22.395446 |
| 1646088960 | $22.75 | $22.76 | $22.75 | $22.76 | 975 | $22.395452 |
| 1646089020 | $22.76 | $22.77 | $22.76 | $22.76 | 1,489 | $22.395459 |
| 1646089140 | $22.78 | $22.78 | $22.78 | $22.78 | 2,100 | $22.39547 |
| 1646089200 | $22.78 | $22.78 | $22.78 | $22.78 | 190 | $22.395471 |
| 1646089320 | $22.78 | $22.78 | $22.78 | $22.78 | 500 | $22.395473 |
| 1646089380 | $22.77 | $22.77 | $22.77 | $22.77 | 100 | $22.395474 |
| 1646089440 | $22.76 | $22.76 | $22.75 | $22.76 | 682 | $22.395478 |
| 1646089500 | $22.75 | $22.75 | $22.75 | $22.75 | 461 | $22.39548 |
| 1646089560 | $22.75 | $22.75 | $22.75 | $22.75 | 131 | $22.395334 |
| 1646089680 | $22.75 | $22.75 | $22.74 | $22.74 | 371 | $22.395336 |
| 1646089740 | $22.76 | $22.76 | $22.76 | $22.76 | 1,000 | $22.395341 |
| 1646089800 | $22.74 | $22.78 | $22.74 | $22.78 | 5,799 | $22.395367 |
| 1646089860 | $22.76 | $22.78 | $22.76 | $22.78 | 2,100 | $22.395377 |
| 1646089980 | $22.78 | $22.78 | $22.78 | $22.78 | 400 | $22.395379 |
| 1646090040 | $22.77 | $22.77 | $22.76 | $22.76 | 220 | $22.39538 |
| 1646090100 | $22.77 | $22.77 | $22.77 | $22.77 | 561 | $22.395382 |
| 1646090160 | $22.78 | $22.78 | $22.78 | $22.78 | 200 | $22.395383 |
| 1646090220 | $22.78 | $22.78 | $22.78 | $22.78 | 431 | $22.395386 |
| 1646090280 | $22.7799 | $22.78 | $22.7799 | $22.78 | 650 | $22.39539 |
| 1646090460 | $22.78 | $22.78 | $22.78 | $22.78 | 1,200 | $22.395338 |
| 1646090520 | $22.77 | $22.77 | $22.77 | $22.77 | 500 | $22.395341 |
| 1646090580 | $22.77 | $22.77 | $22.76 | $22.76 | 1,100 | $22.395346 |
| 1646090640 | $22.76 | $22.77 | $22.76 | $22.7699 | 646 | $22.395349 |
| 1646090700 | $22.77 | $22.77 | $22.76 | $22.76 | 1,221 | $22.395355 |
| 1646090760 | $22.76 | $22.76 | $22.70 | $22.70 | 15,837 | $22.39542 |
| 1646090940 | $22.71 | $22.73 | $22.68 | $22.68 | 5,367 | $22.39544 |
| 1646091060 | $22.67 | $22.67 | $22.67 | $22.67 | 3,000 | $22.395451 |
| 1646091120 | $22.66 | $22.70 | $22.66 | $22.70 | 477 | $22.395452 |
| 1646091180 | $22.69 | $22.70 | $22.69 | $22.70 | 500 | $22.395454 |
| 1646091240 | $22.69 | $22.70 | $22.67 | $22.67 | 7,800 | $22.395483 |
| 1646091300 | $22.72 | $22.72 | $22.68 | $22.68 | 450 | $22.395485 |
| 1646091420 | $22.71 | $22.72 | $22.68 | $22.72 | 3,082 | $22.395345 |
| 1646091480 | $22.75 | $22.75 | $22.75 | $22.75 | 2,494 | $22.395356 |
| 1646091600 | $22.71 | $22.71 | $22.67 | $22.67 | 3,098 | $22.395368 |
| 1646091660 | $22.69 | $22.70 | $22.69 | $22.70 | 2,000 | $22.395376 |
| 1646091720 | $22.70 | $22.70 | $22.69 | $22.69 | 4,459 | $22.395392 |
| 1646091780 | $22.70 | $22.71 | $22.70 | $22.71 | 2,571 | $22.395402 |
| 1646091840 | $22.72 | $22.75 | $22.71 | $22.71 | 446 | $22.395404 |
| 1646092020 | $22.73 | $22.73 | $22.73 | $22.73 | 298 | $22.395406 |
| 1646092080 | $22.74 | $22.74 | $22.74 | $22.74 | 730 | $22.395409 |
| 1646092140 | $22.7399 | $22.7399 | $22.7399 | $22.7399 | 100 | $22.39541 |
| 1646092200 | $22.74 | $22.74 | $22.74 | $22.74 | 377 | $22.395412 |
| 1646092260 | $22.74 | $22.74 | $22.74 | $22.74 | 200 | $22.395334 |
| 1646092320 | $22.74 | $22.75 | $22.74 | $22.74 | 1,717 | $22.395341 |
| 1646092440 | $22.73 | $22.73 | $22.73 | $22.73 | 1,499 | $22.395347 |
| 1646092500 | $22.73 | $22.73 | $22.72 | $22.73 | 4,939 | $22.395368 |
| 1646092560 | $22.72 | $22.73 | $22.71 | $22.71 | 4,146 | $22.395385 |
| 1646092620 | $22.73 | $22.73 | $22.73 | $22.73 | 1,137 | $22.39539 |
| 1646092740 | $22.73 | $22.73 | $22.73 | $22.73 | 1,400 | $22.395396 |
| 1646092800 | $22.73 | $22.73 | $22.73 | $22.73 | 500 | $22.395399 |
| 1646092860 | $22.71 | $22.71 | $22.71 | $22.71 | 109 | $22.395399 |
| 1646092920 | $22.73 | $22.73 | $22.73 | $22.73 | 600 | $22.395402 |
| 1646092980 | $22.73 | $22.73 | $22.72 | $22.72 | 900 | $22.395406 |
| 1646093040 | $22.72 | $22.72 | $22.65 | $22.65 | 4,660 | $22.395424 |
| 1646093160 | $22.70 | $22.70 | $22.70 | $22.70 | 1,000 | $22.395334 |
| 1646093220 | $22.69 | $22.69 | $22.6601 | $22.6601 | 1,000 | $22.395337 |
| 1646093340 | $22.67 | $22.67 | $22.67 | $22.67 | 250 | $22.395338 |
| 1646093400 | $22.67 | $22.69 | $22.67 | $22.69 | 860 | $22.395341 |
| 1646093460 | $22.67 | $22.67 | $22.66 | $22.66 | 800 | $22.395344 |
| 1646093520 | $22.68 | $22.69 | $22.68 | $22.69 | 3,100 | $22.395355 |
| 1646093580 | $22.68 | $22.68 | $22.68 | $22.68 | 1,000 | $22.395359 |
| 1646093640 | $22.68 | $22.71 | $22.68 | $22.71 | 200 | $22.39536 |
| 1646093700 | $22.69 | $22.69 | $22.69 | $22.69 | 1,887 | $22.395367 |
| 1646093760 | $22.69 | $22.70 | $22.69 | $22.70 | 3,398 | $22.395379 |
| 1646093820 | $22.69 | $22.69 | $22.68 | $22.68 | 899 | $22.395383 |
| 1646093880 | $22.67 | $22.67 | $22.64 | $22.64 | 11,248 | $22.395419 |
| 1646093940 | $22.66 | $22.66 | $22.66 | $22.66 | 100 | $22.395419 |
| 1646094000 | $22.66 | $22.66 | $22.60 | $22.60 | 901 | $22.395423 |
| 1646094060 | $22.68 | $22.68 | $22.66 | $22.66 | 8,648 | $22.395334 |
| 1646094240 | $22.66 | $22.66 | $22.66 | $22.66 | 100 | $22.395335 |
| 1646094300 | $22.70 | $22.70 | $22.70 | $22.70 | 144 | $22.395336 |
| 1646094360 | $22.70 | $22.70 | $22.70 | $22.70 | 100 | $22.395336 |
| 1646094420 | $22.70 | $22.70 | $22.70 | $22.70 | 470 | $22.395338 |
| 1646094480 | $22.69 | $22.70 | $22.69 | $22.70 | 425 | $22.39534 |
| 1646094540 | $22.70 | $22.70 | $22.70 | $22.70 | 300 | $22.395342 |
| 1646094600 | $22.71 | $22.71 | $22.71 | $22.71 | 102 | $22.395342 |
| 1646094720 | $22.69 | $22.69 | $22.69 | $22.69 | 100 | $22.395343 |
| 1646094780 | $22.71 | $22.71 | $22.71 | $22.71 | 725 | $22.395346 |
| 1646094840 | $22.72 | $22.72 | $22.72 | $22.72 | 850 | $22.39535 |
| 1646094900 | $22.72 | $22.72 | $22.72 | $22.72 | 850 | $22.395354 |
| 1646094960 | $22.73 | $22.73 | $22.73 | $22.73 | 252 | $22.395334 |
| 1646095020 | $22.73 | $22.75 | $22.73 | $22.75 | 1,398 | $22.395341 |
| 1646095080 | $22.77 | $22.77 | $22.77 | $22.77 | 100 | $22.395341 |
| 1646095140 | $22.76 | $22.76 | $22.76 | $22.76 | 200 | $22.395342 |
| 1646095260 | $22.76 | $22.76 | $22.76 | $22.76 | 2,339 | $22.395353 |
| 1646095380 | $22.76 | $22.76 | $22.76 | $22.76 | 150 | $22.395354 |
| 1646095440 | $22.75 | $22.75 | $22.72 | $22.75 | 3,066 | $22.395368 |
| 1646095500 | $22.75 | $22.75 | $22.71 | $22.71 | 553 | $22.39537 |
| 1646095620 | $22.71 | $22.71 | $22.71 | $22.71 | 800 | $22.395374 |
| 1646095680 | $22.70 | $22.70 | $22.70 | $22.70 | 2,050 | $22.395382 |
| 1646095740 | $22.70 | $22.70 | $22.70 | $22.70 | 100 | $22.395382 |
| 1646095800 | $22.69 | $22.69 | $22.68 | $22.68 | 916 | $22.395385 |
| 1646095860 | $22.66 | $22.67 | $22.66 | $22.67 | 2,141 | $22.395334 |
| 1646095920 | $22.66 | $22.66 | $22.61 | $22.61 | 2,664 | $22.395341 |
| 1646095980 | $22.61 | $22.62 | $22.60 | $22.60 | 5,398 | $22.395355 |
| 1646096040 | $22.60 | $22.60 | $22.57 | $22.59 | 4,598 | $22.395366 |
| 1646096100 | $22.57 | $22.58 | $22.55 | $22.58 | 2,168 | $22.39537 |
| 1646096160 | $22.56 | $22.57 | $22.56 | $22.57 | 1,698 | $22.395374 |
| 1646096220 | $22.55 | $22.58 | $22.55 | $22.58 | 1,821 | $22.395379 |
| 1646096280 | $22.60 | $22.60 | $22.5201 | $22.59 | 1,627 | $22.395382 |
| 1646096340 | $22.56 | $22.57 | $22.54 | $22.55 | 6,720 | $22.395396 |